FINAL POST-CLEARING PRICES AS OF 02/09/23 10:32 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE ACTUAL VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures FEB23 ---- ---- ---- ---- 1820.4 -11.2 1831.6 MAR23 ---- ---- ---- ---- 1820.8 -11.2 1832.0 APR23 ---- ---- ---- ---- 1817.9 -11.2 1829.1 JUN23 ---- ---- ---- ---- 1810.5 -11.2 1821.7 AUG23 ---- ---- ---- ---- 1806.4 -11.2 1817.6 OCT23 ---- ---- ---- ---- 1802.3 -11.2 1813.5 DEC23 ---- ---- ---- ---- 1798.2 -11.2 1809.4 FEB24 ---- ---- ---- ---- 1796.1 -11.2 1807.3 APR24 ---- ---- ---- ---- 1791.1 -11.2 1802.3 JUN24 ---- ---- ---- ---- 1786.1 -11.2 1797.3 AUG24 ---- ---- ---- ---- 1782.0 -11.2 1793.2 OCT24 ---- ---- ---- ---- 1777.9 -11.2 1789.1 DEC24 ---- ---- ---- ---- 1774.1 -11.2 1785.3 JUN25 ---- ---- ---- ---- 1762.1 -11.2 1773.3 DEC25 ---- ---- ---- ---- 1750.1 -11.2 1761.3 JUN26 ---- ---- ---- ---- 1738.1 -11.2 1749.3 DEC26 ---- ---- ---- ---- 1730.1 -11.2 1741.3 JUN27 ---- ---- ---- ---- 1720.1 -11.2 1731.3 DEC27 ---- ---- ---- ---- 1710.1 -11.2 1721.3 JUN28 ---- ---- ---- ---- 1700.1 -11.2 1711.3 DEC28 ---- ---- ---- ---- 1690.1 -11.2 1701.3 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 219.97 -2.67 222.64 554 MAR23 ---- ---- ---- ---- 225.00 UNCH 225.00 19 926 APR23 ---- ---- ---- ---- 225.00 UNCH 225.00 40 863 MAY23 ---- ---- ---- ---- 225.00 UNCH 225.00 40 833 JUN23 ---- ---- ---- ---- 225.00 UNCH 225.00 40 835 JLY23 ---- ---- ---- ---- 250.00 UNCH 250.00 527 AUG23 ---- ---- ---- ---- 250.00 UNCH 250.00 522 SEP23 ---- ---- ---- ---- 250.00 UNCH 250.00 519 OCT23 ---- ---- ---- ---- 250.00 UNCH 250.00 542 NOV23 ---- ---- ---- ---- 250.00 UNCH 250.00 519 DEC23 ---- ---- ---- ---- 250.00 UNCH 250.00 561 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 139 7201 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 361.63 +1.82 359.81 100 MAR23 ---- ---- ---- ---- 362.00 UNCH 362.00 130 APR23 ---- ---- ---- ---- 362.00 UNCH 362.00 80 MAY23 ---- ---- ---- ---- 362.00 UNCH 362.00 50 JUN23 ---- ---- ---- ---- 362.00 UNCH 362.00 50 JLY23 ---- ---- ---- ---- 362.00 UNCH 362.00 50 AUG23 ---- ---- ---- ---- 362.00 UNCH 362.00 50 SEP23 ---- ---- ---- ---- 362.00 UNCH 362.00 50 OCT23 ---- ---- ---- ---- 362.00 UNCH 362.00 50 NOV23 ---- ---- ---- ---- 362.00 UNCH 362.00 50 DEC23 ---- ---- ---- ---- 362.00 UNCH 362.00 50 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 710 ALI PHYSICAL ALUMINUM FUTURES FEB23 ---- ---- ---- 2463.50A 2487.50 +19.25 22 2468.25 5 5 MAR23 ---- ---- 2473.50A 2462.25A 2502.50 +19.50 139 2483.00 146 356 APR23 2495.00 2525.75B 2474.25A 2515.00 2513.75 +19.50 901 2494.25 991 1068 MAY23 2495.50 2535.25 2492.50 2525.00 2523.75 +19.75 646 2504.00 587 743 JUN23 2535.25 2535.25 2505.00A 2535.25 2534.00 +19.75 316 2514.25 297 391 JLY23 2518.00 2539.75 2503.50A 2535.50A 2532.50 +18.00 21 2514.50 10 12 AUG23 ---- ---- ---- ---- 2545.75 +18.00 2527.75 SEP23 ---- ---- ---- ---- 2560.25 +18.00 2542.25 OCT23 ---- ---- ---- ---- 2573.00 +18.00 2555.00 NOV23 ---- ---- ---- ---- 2588.25 +18.00 2570.25 DEC23 ---- ---- ---- 2598.00B 2594.25 +18.00 2576.25 10 JAN24 ---- ---- ---- ---- 2604.00 +18.25 2585.75 FEB24 ---- ---- ---- ---- 2615.00 +18.25 2596.75 MAR24 ---- ---- ---- ---- 2625.25 +18.50 2606.75 APR24 ---- ---- ---- ---- 2632.75 +18.50 2614.25 MAY24 ---- ---- ---- ---- 2639.75 +18.75 2621.00 JUN24 ---- ---- ---- ---- 2646.25 +18.75 2627.50 JLY24 ---- ---- ---- ---- 2655.25 +19.00 2636.25 AUG24 ---- ---- ---- ---- 2665.25 +19.00 2646.25 SEP24 ---- ---- ---- ---- 2674.25 +19.25 2655.00 OCT24 ---- ---- ---- ---- 2682.25 +19.25 2663.00 NOV24 ---- ---- ---- ---- 2692.75 +19.50 2673.25 DEC24 ---- ---- ---- ---- 2676.25 +19.50 2656.75 9 JAN25 ---- ---- ---- ---- 2683.25 +19.50 2663.75 FEB25 ---- ---- ---- ---- 2690.25 +19.50 2670.75 MAR25 ---- ---- ---- ---- 2697.25 +19.50 2677.75 APR25 ---- ---- ---- ---- 2706.25 +19.50 2686.75 MAY25 ---- ---- ---- ---- 2715.25 +19.50 2695.75 JUN25 ---- ---- ---- ---- 2723.25 +19.50 2703.75 JLY25 ---- ---- ---- ---- 2732.25 +19.50 2712.75 AUG25 ---- ---- ---- ---- 2740.25 +19.50 2720.75 SEP25 ---- ---- ---- ---- 2748.25 +19.50 2728.75 OCT25 ---- ---- ---- ---- 2756.25 +19.50 2736.75 NOV25 ---- ---- ---- ---- 2763.25 +19.50 2743.75 DEC25 ---- ---- ---- ---- 2771.25 +19.50 2751.75 JAN26 ---- ---- ---- ---- 2779.25 +19.50 2759.75 FEB26 ---- ---- ---- ---- 2787.25 +19.50 2767.75 MAR26 ---- ---- ---- ---- 2795.25 +19.50 2775.75 APR26 ---- ---- ---- ---- 2804.25 +19.50 2784.75 MAY26 ---- ---- ---- ---- 2812.25 +19.50 2792.75 JUN26 ---- ---- ---- ---- 2820.25 +19.50 2800.75 JLY26 ---- ---- ---- ---- 2828.25 +19.50 2808.75 AUG26 ---- ---- ---- ---- 2835.25 +19.50 2815.75 SEP26 ---- ---- ---- ---- 2843.25 +19.50 2823.75 OCT26 ---- ---- ---- ---- 2850.25 +19.50 2830.75 NOV26 ---- ---- ---- ---- 2858.25 +19.50 2838.75 DEC26 ---- ---- ---- ---- 2866.25 +19.50 2846.75 JAN27 ---- ---- ---- ---- 2876.25 +19.50 2856.75 FEB27 ---- ---- ---- ---- 2886.25 +19.50 2866.75 MAR27 ---- ---- ---- ---- 2896.25 +19.50 2876.75 APR27 ---- ---- ---- ---- 2907.25 +19.50 2887.75 MAY27 ---- ---- ---- ---- 2917.25 +19.50 2897.75 JUN27 ---- ---- ---- ---- 2927.25 +19.50 2907.75 JLY27 ---- ---- ---- ---- 2935.25 +19.50 2915.75 AUG27 ---- ---- ---- ---- 2949.25 +19.50 2929.75 SEP27 ---- ---- ---- ---- 2952.25 +19.50 2932.75 OCT27 ---- ---- ---- ---- 2959.25 +19.50 2939.75 NOV27 ---- ---- ---- ---- 2967.25 +19.50 2947.75 DEC27 ---- ---- ---- ---- 2975.25 +19.50 2955.75 JAN28 ---- ---- ---- ---- 2985.25 +19.50 2965.75 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 2045 2036 2594 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- ---- ---- ---- .29335 +.00007 .29328 3511 MAR23 ---- ---- ---- ---- .28705 UNCH .28705 3003 APR23 ---- ---- ---- ---- .27500 UNCH .27500 20 2554 MAY23 ---- ---- ---- ---- .27500 UNCH .27500 20 2191 JUN23 ---- ---- ---- ---- .27500 UNCH .27500 20 2373 JLY23 ---- ---- ---- ---- .27000 UNCH 34 .27000 1948 AUG23 ---- ---- ---- ---- .27000 UNCH 34 .27000 2262 SEP23 ---- ---- ---- ---- .27000 UNCH 34 .27000 1936 OCT23 ---- ---- ---- ---- .26500 UNCH .26500 25 1441 NOV23 ---- ---- ---- ---- .26750 UNCH .26750 25 1618 DEC23 ---- ---- ---- ---- .26500 UNCH .26500 25 1536 JAN24 ---- ---- ---- ---- .26250 -.00750 40 .27000 477 FEB24 ---- ---- ---- ---- .26250 -.00750 40 .27000 227 MAR24 ---- ---- ---- ---- .26250 -.00750 40 .27000 232 APR24 ---- ---- ---- ---- .26250 -.00750 40 .27000 187 MAY24 ---- ---- ---- ---- .26250 -.00750 40 .27000 187 JUN24 ---- ---- ---- ---- .26250 -.00750 40 .27000 187 JLY24 ---- ---- ---- ---- .27000 UNCH .27000 157 AUG24 ---- ---- ---- ---- .27000 UNCH .27000 157 SEP24 ---- ---- ---- ---- .27000 UNCH .27000 157 OCT24 ---- ---- ---- ---- .27000 UNCH .27000 157 NOV24 ---- ---- ---- ---- .27000 UNCH .27000 157 DEC24 ---- ---- ---- ---- .27000 UNCH .27000 157 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 342 135 26812 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 480.00 480.00 480.00 480.00 480.00 +5.00 10 475.00 978 MAR23 490.00 490.00 490.00 490.00 495.00 +5.00 1 490.00 796 APR23 ---- ---- ---- ---- 495.00 +5.00 490.00 623 MAY23 ---- ---- ---- ---- 485.00 +5.00 480.00 619 JUN23 ---- ---- ---- ---- 485.00 +5.00 480.00 632 JLY23 ---- ---- ---- ---- 480.00 +5.00 475.00 570 AUG23 ---- ---- ---- ---- 480.00 +5.00 475.00 565 SEP23 ---- ---- ---- ---- 480.00 +5.00 475.00 565 OCT23 ---- ---- ---- ---- 480.00 +5.00 475.00 473 NOV23 ---- ---- ---- ---- 480.00 +5.00 475.00 464 DEC23 ---- ---- ---- ---- 480.00 +5.00 475.00 420 JAN24 ---- ---- ---- ---- 470.00 +5.00 465.00 50 FEB24 ---- ---- ---- ---- 465.00 +5.00 460.00 50 MAR24 ---- ---- ---- ---- 465.00 +5.00 460.00 50 APR24 ---- ---- ---- ---- 465.00 +5.00 460.00 50 MAY24 ---- ---- ---- ---- 465.00 +5.00 460.00 50 JUN24 ---- ---- ---- ---- 465.00 +5.00 460.00 50 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 11 7005 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.50 -.14 16.64 509 MAR23 ---- ---- ---- ---- 17.15 +.05 16 17.10 18 729 APR23 ---- ---- 17.10A 17.10A 17.10 -.03 5 17.13 714 MAY23 ---- ---- ---- ---- 17.35 +.09 17.26 671 JUN23 ---- ---- ---- ---- 17.45 +.14 17.31 739 JLY23 ---- ---- ---- ---- 17.55 +.19 17.36 799 AUG23 ---- ---- ---- ---- 17.60 -.04 17.64 791 SEP23 ---- ---- ---- ---- 18.25 +.45 16 17.80 15 775 OCT23 ---- ---- ---- ---- 17.68 -.01 17.69 818 NOV23 ---- ---- ---- ---- 17.70 -.01 17.71 801 DEC23 ---- ---- ---- ---- 17.73 -.01 17.74 772 JAN24 ---- ---- ---- ---- 18.38 +.44 17.94 807 FEB24 ---- ---- ---- ---- 18.38 +.44 17.94 843 MAR24 ---- ---- ---- ---- 18.38 +.44 17.94 791 APR24 ---- ---- ---- ---- 18.75 +.71 18.04 754 MAY24 ---- ---- ---- ---- 18.75 +.71 18.04 751 JUN24 ---- ---- ---- ---- 18.75 +.71 18.04 668 JLY24 ---- ---- ---- ---- 19.13 +.88 18.25 430 AUG24 ---- ---- ---- ---- 19.13 +.88 18.25 445 SEP24 ---- ---- ---- ---- 19.13 +.88 18.25 435 OCT24 ---- ---- ---- ---- 19.45 +1.14 20 18.31 433 NOV24 ---- ---- ---- ---- 19.45 +1.14 20 18.31 433 DEC24 ---- ---- ---- ---- 19.45 +1.14 20 18.31 385 JAN25 ---- ---- ---- ---- 19.75 +1.00 18.75 360 FEB25 ---- ---- ---- ---- 19.75 +1.00 18.75 360 MAR25 ---- ---- ---- ---- 19.75 +1.00 18.75 287 APR25 ---- ---- ---- ---- 19.75 +.75 19.00 142 MAY25 ---- ---- ---- ---- 19.75 +.75 19.00 142 JUN25 ---- ---- ---- ---- 19.75 +.75 19.00 55 JLY25 ---- ---- ---- ---- 20.25 +1.00 19.25 100 AUG25 ---- ---- ---- ---- 20.25 +1.00 19.25 100 SEP25 ---- ---- ---- ---- 20.25 +1.00 19.25 100 OCT25 ---- ---- ---- ---- 20.50 +1.00 19.50 25 NOV25 ---- ---- ---- ---- 20.50 +1.00 19.50 25 DEC25 ---- ---- ---- ---- 20.50 +1.00 19.50 25 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 97 33 17014 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 307.50 -2.50 310.00 1931 MAR23 ---- ---- ---- ---- 323.00 UNCH 323.00 40 2136 APR23 ---- ---- ---- ---- 319.50 -5.50 100 325.00 20 1921 MAY23 ---- ---- ---- ---- 320.00 -5.00 80 325.00 20 1921 JUN23 ---- ---- ---- ---- 320.00 -5.00 80 325.00 20 1861 JLY23 ---- ---- ---- ---- 320.00 -10.77 30 330.77 65 1556 AUG23 ---- ---- ---- ---- 320.00 -10.77 30 330.77 65 1536 SEP23 ---- ---- ---- ---- 320.00 -10.77 30 330.77 65 1516 OCT23 ---- ---- ---- ---- 320.00 -11.00 30 331.00 50 1361 NOV23 ---- ---- ---- ---- 320.00 -11.00 30 331.00 50 1201 DEC23 ---- ---- ---- ---- 320.00 -11.00 30 331.00 50 1201 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 440 445 18144 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 780.00 780.00 779.00 780.00 779.00 +13.00 26 766.00 617 MAR23 795.00 800.00 786.00 791.00B 790.00 +15.00 736 775.00 23 1132 APR23 795.00 800.00 782.00 790.00 788.00 +18.00 206 770.00 1 633 MAY23 790.00 798.00 784.00 784.00 784.00 +14.00 81 770.00 5 411 JUN23 ---- 780.00B ---- 780.00B 790.00 +18.00 25 772.00 485 JLY23 ---- 770.00B ---- 770.00B 785.00 +18.00 767.00 741 AUG23 ---- ---- ---- ---- 785.00 +18.00 767.00 447 SEP23 ---- ---- ---- ---- 785.00 +18.00 767.00 736 OCT23 ---- ---- ---- ---- 765.00 -2.00 40 767.00 190 NOV23 ---- ---- ---- ---- 765.00 -2.00 40 767.00 777 DEC23 ---- ---- ---- ---- 765.00 -2.00 40 767.00 190 JAN24 ---- ---- ---- 780.00A ---- ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 1194 29 6359 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 425.00 UNCH 425.00 1 MAR23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 APR23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 MAY23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 JUN23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 JLY23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 AUG23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 SEP23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 OCT23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 NOV23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 DEC23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 11 GC Gold Futures FEB23 1875.3 1884.6 1859.8 1859.5A 1866.2 -11.2 223 1877.4 230 1124 MAR23 1879.0 1893.7 1862.0 1864.7B 1870.0 -12.2 846 1882.2 1033 2194 APR23 1888.3 1902.3 1870.2 1873.3A 1878.5 -12.2 185970 1890.7 131904 359316 JUN23 1902.7 1919.1B 1887.4 1889.3A 1895.3 -12.4 6258 1907.7 6450 41335 AUG23 1920.3 1935.8 1904.7 1907.4 1912.7 -12.3 2167 1925.0 2278 13502 OCT23 1953.2 1953.2 1922.8 1925.1B 1930.1 -12.1 274 1942.2 277 4550 DEC23 1958.6 1969.2 1940.0 1941.1A 1947.0 -11.9 309 1958.9 313 14469 FEB24 1982.8 1982.8 1964.0 1955.7A 1963.6 -11.5 430 1975.1 18 1163 APR24 ---- ---- ---- 1970.7A 1978.8 -11.0 12 1989.8 1 424 JUN24 ---- ---- ---- 1987.3A 1995.1 -9.2 17 2004.3 1 300 AUG24 ---- ---- ---- 2010.4A 2009.8 -7.7 2017.5 1 OCT24 ---- ---- ---- 2019.8A 2027.9 -9.3 2037.2 DEC24 ---- ---- ---- 2029.9A 2037.9 -9.2 2047.1 50 326 JUN25 ---- ---- ---- ---- 2073.8 -3.8 2077.6 1 DEC25 ---- 2104.5B ---- 2104.5B 2098.2 -2.5 2100.7 7 JUN26 ---- ---- ---- ---- 2111.1 -1.2 2112.3 DEC26 ---- ---- ---- ---- 2133.7 UNCH 2133.7 2 JUN27 ---- ---- ---- ---- 2146.6 +1.3 2145.3 DEC27 ---- 2170.0B ---- 2170.0B 2167.3 +2.6 2164.7 JUN28 ---- ---- ---- ---- 2177.3 +2.6 2174.7 DEC28 ---- ---- ---- ---- 2195.1 +2.6 2192.5 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 196506 142555 438714 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1891.4 +6.5 1884.9 GCK Kilo Gold Futures FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 GCT GOLD TAS FUTURES APR23 .0 .3B -.1 .3B .0 UNCH 2419 .0 JUN23 .0 .2B .0 .2B .0 UNCH 758 .0 AUG23 ---- ---- ---- ---- .0 UNCH 140 .0 DEC23 ---- .1B ---- .1B .0 UNCH 1 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 3318 GSP FEB 23 LONDON SPOT GOLD 13 ---- ---- ---- ---- 1867.20 -11.20 1878.40 14 ---- ---- ---- ---- 1867.20 -11.20 1878.40 15 ---- ---- ---- ---- 1867.20 -11.20 1878.40 16 ---- ---- ---- ---- 1867.20 -11.20 1878.40 17 ---- ---- ---- ---- 1867.20 -11.20 1878.40 21 ---- ---- ---- ---- 1867.20 -11.20 1878.40 23 ---- ---- ---- ---- 1867.20 -11.20 1878.40 24 ---- ---- ---- ---- 1867.20 -11.20 1878.40 27 ---- ---- ---- ---- 1867.20 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures FEB23 ---- ---- ---- ---- 185.00 UNCH 185.00 5 MAR23 ---- ---- ---- ---- 185.00 UNCH 185.00 5 APR23 ---- ---- ---- ---- 175.00 UNCH 175.00 155 MAY23 ---- ---- ---- ---- 175.00 UNCH 175.00 145 JUN23 ---- ---- ---- ---- 175.00 UNCH 175.00 145 JLY23 ---- ---- ---- ---- 175.00 UNCH 175.00 150 AUG23 ---- ---- ---- ---- 175.00 UNCH 175.00 150 SEP23 ---- ---- ---- ---- 175.00 UNCH 175.00 150 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 905 HG Copper Futures FEB23 4.0830 4.0830 4.0745 4.0745 4.1055 +.0620 256 4.0435 263 978 MAR23 4.0475 4.1205 4.0395 4.0685 4.0970 +.0615 99135 4.0355 85499 101877 APR23 4.0900 4.1215 4.0755 4.0740A 4.1030 +.0600 98 4.0430 183 1441 MAY23 4.0580 4.1295 4.0510 4.0815A 4.1090 +.0605 39930 4.0485 25603 62182 JUN23 4.0765 4.1180B 4.0765 4.0845A 4.1130 +.0600 37 4.0530 190 957 JLY23 4.0630 4.1330 4.0590 4.0865B 4.1135 +.0595 7360 4.0540 4711 22516 AUG23 ---- 4.1065B ---- 4.1345B 4.1165 +.0590 4.0575 24 640 SEP23 4.1100 4.1350 4.0760 4.0850A 4.1150 +.0585 3034 4.0565 2768 11813 OCT23 ---- 4.1090B ---- 4.1280B 4.1190 +.0580 4.0610 5 450 NOV23 ---- 4.1060B ---- 4.1335B 4.1190 +.0580 4.0610 13 323 DEC23 4.0965 4.1305 4.0800 4.1035B 4.1110 +.0575 812 4.0535 1251 10915 JAN24 4.1200 4.1200 4.1200 4.0885A 4.1155 +.0565 10 4.0590 23 111 FEB24 ---- 4.1030B ---- 4.1325B 4.1200 +.0560 6 4.0640 5 256 MAR24 4.1025 4.1145 4.0735 4.0775B 4.1065 +.0575 126 4.0490 174 2617 APR24 ---- 4.0900B ---- 4.1050B 4.1050 +.0575 4.0475 218 MAY24 ---- ---- ---- 4.1035B 4.1020 +.0575 23 4.0445 10 266 JUN24 ---- 4.0785B ---- 4.0805B 4.1010 +.0575 4.0435 219 JLY24 ---- 4.0795B ---- 4.0950B 4.0960 +.0575 4.0385 245 AUG24 ---- 4.0760B ---- 4.0760B 4.0955 +.0575 4.0380 23 SEP24 ---- ---- ---- 4.0750B 4.0895 +.0575 4.0320 42 OCT24 ---- ---- ---- ---- 4.0860 +.0575 4.0285 16 NOV24 ---- ---- ---- ---- 4.0875 +.0575 4.0300 18 DEC24 ---- ---- ---- 4.0905B 4.0800 +.0575 4.0225 144 JAN25 ---- ---- ---- ---- 4.0805 +.0575 4.0230 MAR25 ---- ---- ---- 4.0605B 4.0700 +.0575 4.0125 8 MAY25 ---- ---- ---- ---- 4.0700 +.0575 4.0125 JLY25 ---- ---- ---- ---- 4.0700 +.0575 4.0125 SEP25 ---- ---- ---- ---- 4.0700 +.0575 4.0125 DEC25 ---- ---- ---- ---- 4.0700 +.0575 4.0125 MAR26 ---- ---- ---- ---- 4.0865 +.0575 4.0290 MAY26 ---- ---- ---- ---- 4.0995 +.0575 4.0420 JLY26 ---- ---- ---- ---- 4.1000 +.0575 4.0425 SEP26 ---- ---- ---- ---- 4.1125 +.0575 4.0550 DEC26 ---- ---- ---- ---- 4.1250 +.0575 4.0675 1 MAR27 ---- ---- ---- ---- 4.1225 +.0575 4.0650 MAY27 ---- ---- ---- ---- 4.1200 +.0575 4.0625 JLY27 ---- ---- ---- ---- 4.1175 +.0575 4.0600 SEP27 ---- ---- ---- ---- 4.1150 +.0575 4.0575 DEC27 ---- ---- ---- ---- 4.1275 +.0575 4.0700 MAR28 ---- ---- ---- ---- 4.1250 +.0575 4.0675 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 150827 120722 218276 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 187 .0000 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 187 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.0800 -.0260 4.1060 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.0946 +.0423 4.0523 1647 MAR23 ---- ---- ---- ---- 4.0975 +.0613 4.0362 1524 APR23 ---- ---- ---- ---- 4.1036 +.0600 4.0436 1216 MAY23 ---- ---- ---- ---- 4.1094 +.0605 4.0489 1284 JUN23 ---- ---- ---- ---- 4.1130 +.0599 4.0531 1033 JLY23 ---- ---- ---- ---- 4.1138 +.0594 4.0544 874 AUG23 ---- ---- ---- ---- 4.1164 +.0590 4.0574 827 SEP23 ---- ---- ---- ---- 4.1154 +.0584 4.0570 1058 OCT23 ---- ---- ---- ---- 4.1190 +.0580 4.0610 1058 NOV23 ---- ---- ---- ---- 4.1182 +.0579 4.0603 1028 DEC23 ---- ---- ---- ---- 4.1115 +.0574 4.0541 1042 JAN24 ---- ---- ---- ---- 4.1159 +.0564 4.0595 1099 FEB24 ---- ---- ---- ---- 4.1187 +.0562 4.0625 498 MAR24 ---- ---- ---- ---- 4.1064 +.0575 4.0489 498 APR24 ---- ---- ---- ---- 4.1047 +.0575 4.0472 498 MAY24 ---- ---- ---- ---- 4.1019 +.0575 4.0444 498 JUN24 ---- ---- ---- ---- 4.1005 +.0575 4.0430 498 JLY24 ---- ---- ---- ---- 4.0960 +.0575 4.0385 498 AUG24 ---- ---- ---- ---- 4.0950 +.0575 4.0375 SEP24 ---- ---- ---- ---- 4.0892 +.0575 4.0317 OCT24 ---- ---- ---- ---- 4.0861 +.0575 4.0286 NOV24 ---- ---- ---- ---- 4.0868 +.0575 4.0293 DEC24 ---- ---- ---- ---- 4.0800 +.0575 4.0225 MAR25 ---- ---- ---- ---- 4.0700 +.0575 4.0125 MAY25 ---- ---- ---- ---- 4.0700 +.0575 4.0125 JLY25 ---- ---- ---- ---- 4.0700 +.0575 4.0125 SEP25 ---- ---- ---- ---- 4.0700 +.0575 4.0125 DEC25 ---- ---- ---- ---- 4.0700 +.0575 4.0125 MAR26 ---- ---- ---- ---- 4.0865 +.0575 4.0290 MAY26 ---- ---- ---- ---- 4.0995 +.0575 4.0420 JLY26 ---- ---- ---- ---- 4.1000 +.0575 4.0425 SEP26 ---- ---- ---- ---- 4.1125 +.0575 4.0550 DEC26 ---- ---- ---- ---- 4.1250 +.0575 4.0675 MAR27 ---- ---- ---- ---- 4.1225 +.0575 4.0650 MAY27 ---- ---- ---- ---- 4.1200 +.0575 4.0625 JLY27 ---- ---- ---- ---- 4.1175 +.0575 4.0600 SEP27 ---- ---- ---- ---- 4.1150 +.0575 4.0575 DEC27 ---- ---- ---- ---- 4.1275 +.0575 4.0700 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 16678 HGT COPPER TAS FUTURES MAR23 -.0005 .0035B -.0005 .0010B .0000 UNCH 2558 .0000 MAY23 .0000 .0030B -.0005 -.0005 .0000 UNCH 1665 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 379 .0000 SEP23 .0005 .0005 .0005 .0005 .0000 UNCH 183 .0000 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 4785 HRC NYMEX STEEL FUTURES FEB23 803.00 804.00 798.00 801.00A 803.00 +3.00 45 800.00 11 3982 MAR23 850.00 865.00 850.00 852.00B 858.00 +8.00 883 850.00 494 3771 APR23 848.00 852.00 840.00 848.00A 845.00 +8.00 275 837.00 246 2579 MAY23 835.00 840.00 830.00 830.00 834.00 +9.00 186 825.00 218 2283 JUN23 820.00 825.00 815.00 818.00B 820.00 +12.00 88 808.00 143 2126 JLY23 810.00 810.00 810.00 810.00 810.00 +5.00 100 805.00 119 1568 AUG23 ---- ---- ---- ---- 805.00 +4.00 95 801.00 118 1911 SEP23 ---- ---- 795.00A 795.00A 800.00 +3.00 95 797.00 126 1694 OCT23 ---- ---- ---- ---- 795.00 +1.00 120 794.00 44 1170 NOV23 780.00 782.00B 780.00 781.00 790.00 +3.00 134 787.00 42 1061 DEC23 776.00 781.00 770.00 781.00 781.00 -4.00 144 785.00 49 1022 JAN24 776.00 782.00B 776.00 780.00 780.00 -5.00 13 785.00 3 75 FEB24 ---- ---- ---- ---- 780.00 -5.00 785.00 152 MAR24 ---- ---- ---- ---- 782.00 -5.00 787.00 51 APR24 ---- ---- ---- ---- 780.00 -5.00 785.00 56 MAY24 ---- ---- ---- ---- 780.00 -5.00 785.00 125 JUN24 ---- ---- ---- ---- 791.00 -5.00 796.00 56 JLY24 ---- ---- ---- ---- 791.00 -5.00 796.00 AUG24 ---- ---- ---- ---- 791.00 -5.00 796.00 75 SEP24 ---- ---- ---- ---- 791.00 -5.00 796.00 OCT24 ---- ---- ---- ---- 791.00 -5.00 796.00 NOV24 ---- ---- ---- ---- 791.00 -5.00 796.00 25 DEC24 ---- ---- ---- ---- 791.00 -5.00 796.00 JAN25 ---- ---- ---- ---- 791.00 -5.00 796.00 FEB25 ---- ---- ---- ---- 791.00 -5.00 796.00 MAR25 ---- ---- ---- ---- 791.00 -5.00 796.00 APR25 ---- ---- ---- ---- 791.00 -5.00 796.00 MAY25 ---- ---- ---- ---- 791.00 -5.00 796.00 JUN25 ---- ---- ---- ---- 791.00 -5.00 796.00 JLY25 ---- ---- ---- ---- 791.00 -5.00 796.00 AUG25 ---- ---- ---- ---- 791.00 -5.00 796.00 SEP25 ---- ---- ---- ---- 791.00 -5.00 796.00 OCT25 ---- ---- ---- ---- 791.00 -5.00 796.00 NOV25 ---- ---- ---- ---- 791.00 -5.00 796.00 DEC25 ---- ---- ---- ---- 791.00 -5.00 796.00 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 2178 1613 23782 LED Lead Futures FEB23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 APR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 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 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 76.75 UNCH 76.75 MAR23 ---- ---- ---- ---- 76.00 -1.25 77.25 19 APR23 ---- ---- ---- ---- 75.50 -1.25 76.75 10 MAY23 ---- ---- ---- ---- 74.75 -1.25 76.00 10 JUN23 ---- ---- ---- ---- 73.00 -1.50 74.50 41 JLY23 ---- ---- ---- ---- 71.50 -1.25 72.75 39 AUG23 ---- ---- ---- ---- 69.25 -1.25 70.50 44 SEP23 ---- ---- ---- ---- 66.75 -1.50 68.25 75 OCT23 ---- ---- ---- ---- 65.00 UNCH 65.00 107 NOV23 ---- ---- ---- ---- 63.75 UNCH 63.75 101 DEC23 ---- ---- ---- ---- 63.00 -.25 63.25 28 JAN24 ---- ---- ---- ---- 61.25 UNCH 61.25 1 FEB24 ---- ---- ---- ---- 60.88 UNCH 60.88 1 MAR24 ---- ---- ---- ---- 60.50 UNCH 60.50 APR24 ---- ---- ---- ---- 61.25 UNCH 61.25 MAY24 ---- ---- ---- ---- 61.25 UNCH 61.25 JUN24 ---- ---- ---- ---- 61.25 UNCH 61.25 JLY24 ---- ---- ---- ---- 61.75 UNCH 61.75 AUG24 ---- ---- ---- ---- 61.75 UNCH 61.75 SEP24 ---- ---- ---- ---- 61.75 UNCH 61.75 OCT24 ---- ---- ---- ---- 62.50 UNCH 62.50 NOV24 ---- ---- ---- ---- 62.50 UNCH 62.50 DEC24 ---- ---- ---- ---- 62.50 UNCH 62.50 JAN25 ---- ---- ---- ---- 62.50 UNCH 62.50 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 476 MGC Micro Gold Futures FEB23 1881.6 1881.6 1866.0 1859.5A 1866.2 -11.2 4 1877.4 3 3605 APR23 1887.3 1902.3 1870.3 1873.4 1878.5 -12.2 70940 1890.7 53766 18450 JUN23 1904.4 1919.0 1887.1 1889.7A 1895.3 -12.4 811 1907.7 605 2341 AUG23 1919.9 1936.0 1906.1 1906.8A 1912.7 -12.3 157 1925.0 154 352 OCT23 1951.0 1951.0 1927.0 1930.0B 1930.1 -12.1 23 1942.2 5 100 DEC23 1963.0 1970.0 1936.7 1936.7 1947.0 -11.9 13 1958.9 6 153 FEB24 ---- ---- ---- 1961.1A 1963.6 -11.5 1975.1 2 27 APR24 ---- ---- ---- 1973.5A 1978.8 -11.0 1989.8 2 JUN24 ---- ---- ---- 1994.9A 1995.1 -9.2 2004.3 6 AUG24 ---- ---- ---- ---- 2009.8 -7.7 2017.5 OCT24 ---- ---- ---- ---- 2027.9 -9.3 2037.2 DEC24 2035.0 2035.0 2035.0 2035.0 2037.9 -9.2 1 2047.1 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 71949 54541 25036 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.0490 4.1200 4.0400A 4.0680 4.0970 +.0615 4834 4.0355 4113 2312 APR23 4.0775 4.1285 4.0720 4.0920A 4.1030 +.0600 10 4.0430 9 22 MAY23 4.0570 4.1285B 4.0520A 4.0775A 4.1090 +.0605 378 4.0485 216 339 JUN23 ---- ---- ---- ---- 4.1130 +.0600 4.0530 1 JLY23 4.0635 4.1240 4.0635 4.0870A 4.1135 +.0595 6 4.0540 9 32 AUG23 ---- ---- ---- ---- 4.1165 +.0590 4.0575 SEP23 ---- ---- ---- ---- 4.1150 +.0585 4.0565 OCT23 ---- ---- ---- ---- 4.1190 +.0580 4.0610 NOV23 ---- ---- ---- ---- 4.1190 +.0580 4.0610 DEC23 ---- ---- ---- ---- 4.1110 +.0575 4.0535 2 JAN24 ---- ---- ---- ---- 4.1155 +.0565 4.0590 FEB24 ---- ---- ---- ---- 4.1200 +.0560 4.0640 MAR24 ---- ---- ---- ---- 4.1065 +.0575 4.0490 APR24 ---- ---- ---- ---- 4.1050 +.0575 4.0475 MAY24 ---- ---- ---- ---- 4.1020 +.0575 4.0445 JUN24 ---- ---- ---- ---- 4.1010 +.0575 4.0435 JLY24 ---- ---- ---- ---- 4.0960 +.0575 4.0385 AUG24 ---- ---- ---- ---- 4.0955 +.0575 4.0380 SEP24 ---- ---- ---- ---- 4.0895 +.0575 4.0320 OCT24 ---- ---- ---- ---- 4.0860 +.0575 4.0285 NOV24 ---- ---- ---- ---- 4.0875 +.0575 4.0300 DEC24 ---- ---- ---- ---- 4.0800 +.0575 4.0225 JAN25 ---- ---- ---- ---- 4.0805 +.0575 4.0230 MAR25 ---- ---- ---- ---- 4.0700 +.0575 4.0125 MAY25 ---- ---- ---- ---- 4.0700 +.0575 4.0125 JLY25 ---- ---- ---- ---- 4.0700 +.0575 4.0125 SEP25 ---- ---- ---- ---- 4.0700 +.0575 4.0125 DEC25 ---- ---- ---- ---- 4.0700 +.0575 4.0125 MAR26 ---- ---- ---- ---- 4.0865 +.0575 4.0290 MAY26 ---- ---- ---- ---- 4.0995 +.0575 4.0420 JLY26 ---- ---- ---- ---- 4.1000 +.0575 4.0425 SEP26 ---- ---- ---- ---- 4.1125 +.0575 4.0550 DEC26 ---- ---- ---- ---- 4.1250 +.0575 4.0675 MAR27 ---- ---- ---- ---- 4.1225 +.0575 4.0650 MAY27 ---- ---- ---- ---- 4.1200 +.0575 4.0625 JLY27 ---- ---- ---- ---- 4.1175 +.0575 4.0600 SEP27 ---- ---- ---- ---- 4.1150 +.0575 4.0575 DEC27 ---- ---- ---- ---- 4.1275 +.0575 4.0700 MAR28 ---- ---- ---- ---- 4.1250 +.0575 4.0675 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 5228 4347 2708 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 77.03 -3.10 80.13 95 MAR23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 APR23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 MAY23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JUN23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JLY23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 AUG23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 SEP23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 OCT23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 NOV23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 DEC23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 815 QC E-mini Copper Futures MAR23 4.0480 4.1200 4.0480 4.0680B 4.0980 +.0620 212 4.0360 181 347 APR23 4.1220 4.1220 4.1000 4.0900A 4.1040 +.0600 4 4.0440 1 1 MAY23 4.1160 4.1260B 4.0840 4.0880B 4.1100 +.0620 11 4.0480 10 94 JUN23 ---- ---- ---- 4.0960B 4.1140 +.0600 4.0540 JLY23 ---- ---- ---- ---- 4.1140 +.0600 4.0540 AUG23 ---- ---- ---- ---- 4.1160 +.0580 4.0580 SEP23 ---- ---- ---- ---- 4.1160 +.0600 4.0560 OCT23 ---- ---- ---- ---- 4.1200 +.0580 4.0620 NOV23 ---- ---- ---- ---- 4.1200 +.0580 4.0620 DEC23 ---- ---- ---- ---- 4.1120 +.0580 4.0540 JAN24 ---- ---- ---- ---- 4.1160 +.0560 4.0600 FEB24 ---- ---- ---- ---- 4.1200 +.0560 4.0640 MAR24 ---- ---- ---- ---- 4.1060 +.0560 4.0500 APR24 ---- ---- ---- ---- 4.1060 +.0580 4.0480 MAY24 ---- ---- ---- ---- 4.1020 +.0580 4.0440 JUN24 ---- ---- ---- ---- 4.1020 +.0580 4.0440 JLY24 ---- ---- ---- ---- 4.0960 +.0580 4.0380 AUG24 ---- ---- ---- ---- 4.0960 +.0580 4.0380 SEP24 ---- ---- ---- ---- 4.0900 +.0580 4.0320 OCT24 ---- ---- ---- ---- 4.0860 +.0580 4.0280 NOV24 ---- ---- ---- ---- 4.0880 +.0580 4.0300 DEC24 ---- ---- ---- ---- 4.0800 +.0580 4.0220 JAN25 ---- ---- ---- ---- 4.0800 +.0560 4.0240 MAR25 ---- ---- ---- ---- 4.0700 +.0580 4.0120 MAY25 ---- ---- ---- ---- 4.0700 +.0580 4.0120 JLY25 ---- ---- ---- ---- 4.0700 +.0580 4.0120 SEP25 ---- ---- ---- ---- 4.0700 +.0580 4.0120 DEC25 ---- ---- ---- ---- 4.0700 +.0580 4.0120 MAR26 ---- ---- ---- ---- 4.0860 +.0560 4.0300 MAY26 ---- ---- ---- ---- 4.1000 +.0580 4.0420 JLY26 ---- ---- ---- ---- 4.1000 +.0580 4.0420 SEP26 ---- ---- ---- ---- 4.1120 +.0560 4.0560 DEC26 ---- ---- ---- ---- 4.1260 +.0580 4.0680 MAR27 ---- ---- ---- ---- 4.1220 +.0560 4.0660 MAY27 ---- ---- ---- ---- 4.1200 +.0580 4.0620 JLY27 ---- ---- ---- ---- 4.1180 +.0580 4.0600 SEP27 ---- ---- ---- ---- 4.1160 +.0580 4.0580 DEC27 ---- ---- ---- ---- 4.1280 +.0580 4.0700 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 227 192 442 QI E-Mini Silver Futures MAR23 22.3375 22.6375 21.8625 21.9750B 22.1430 -.2770 311 22.4200 196 267 MAY23 22.6500 22.8000B 22.1250A 22.1625B 22.3400 -.2810 20 22.6210 12 94 JLY23 22.6875 22.9500 22.6750 22.3250A 22.5320 -.2870 10 22.8190 10 25 SEP23 22.7500 22.7500 22.7250 22.6000A 22.7350 -.2830 2 23.0180 1 10 DEC23 ---- ---- ---- 23.5250B 23.0710 -.2840 23.3550 2 5 JAN24 ---- ---- ---- 23.3250A 23.1310 -.2820 23.4130 MAR24 ---- ---- ---- ---- 23.3930 -.2790 23.6720 MAY24 ---- ---- ---- ---- 23.5660 -.2680 23.8340 2 JLY24 ---- ---- ---- ---- 23.6080 -.2680 23.8760 SEP24 ---- ---- ---- ---- 23.7530 -.2680 24.0210 DEC24 ---- ---- ---- ---- 24.0400 -.2680 24.3080 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 343 221 403 QO E-Mini Gold Futures APR23 1888.00 1902.25B 1870.50 1873.25B 1878.50 -12.20 1442 1890.70 1476 993 JUN23 1917.25 1918.50B 1888.00A 1887.50A 1895.30 -12.40 4 1907.70 7 40 AUG23 1918.25 1918.25 1918.25 1921.00B 1912.70 -12.30 1 1925.00 6 21 OCT23 ---- ---- ---- 1927.25A 1930.10 -12.10 1942.20 11 DEC23 ---- ---- ---- 1939.75A 1947.00 -11.90 1958.90 40 FEB24 1978.00 1978.00 1978.00 1956.00A 1963.60 -11.50 1 1975.10 5 APR24 1971.00 1971.00 1971.00 1971.00 1978.80 -11.00 1 1989.80 1 JUN24 ---- ---- ---- 1999.50A 1995.10 -9.20 2004.30 AUG24 ---- ---- ---- ---- 2009.80 -7.70 2017.50 OCT24 ---- ---- ---- 2033.50A 2027.90 -9.30 2037.20 DEC24 ---- ---- ---- 2037.50A 2037.90 -9.20 2047.10 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 1449 1489 1111 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 417.00 UNCH 417.00 19 MAR23 ---- ---- ---- ---- 416.10 UNCH 416.10 APR23 ---- ---- 413.10A 413.10A 419.40 UNCH 419.40 5 JUN23 ---- ---- ---- ---- 419.40 UNCH 419.40 342 AUG23 ---- ---- ---- ---- 420.05 UNCH 420.05 OCT23 ---- ---- ---- ---- 420.70 UNCH 420.70 DEC23 ---- ---- ---- ---- 421.35 UNCH 421.35 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 366 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1941.40 UNCH 1941.40 16 MAR23 ---- ---- ---- ---- 1936.20 UNCH 1936.20 APR23 ---- ---- 1901.00A 1901.00A 1942.70 UNCH 1942.70 5 JUN23 ---- ---- ---- ---- 1952.10 UNCH 1952.10 342 AUG23 ---- ---- ---- ---- 1952.70 UNCH 1952.70 OCT23 ---- ---- ---- ---- 1953.30 UNCH 1953.30 DEC23 ---- ---- ---- ---- 1953.90 UNCH 1953.90 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 363 SI Silver Futures FEB23 22.090 22.090 21.945 21.960 22.097 -.270 21 22.367 9 24 MAR23 22.365 22.615 21.915 21.985 22.143 -.277 70580 22.420 56973 80559 APR23 22.545 22.555 22.050 22.085B 22.241 -.279 73 22.520 25 23 MAY23 22.550 22.810 22.110 22.180B 22.340 -.281 14053 22.621 12427 40581 JLY23 22.830 23.000 22.335 22.375B 22.532 -.287 875 22.819 1560 6753 SEP23 22.980 23.200 22.590A 22.515A 22.735 -.283 620 23.018 995 2133 DEC23 23.445 23.445 22.915 22.915 23.071 -.284 365 23.355 599 2554 JAN24 ---- ---- ---- 23.585B 23.131 -.282 23.413 145 MAR24 23.430 23.440 23.400 23.200A 23.393 -.279 26 23.672 86 130 MAY24 ---- ---- ---- 23.915B 23.566 -.268 23.834 31 JLY24 ---- ---- ---- ---- 23.608 -.268 23.876 4 SEP24 ---- ---- ---- ---- 23.753 -.268 24.021 DEC24 ---- ---- ---- ---- 24.040 -.268 24.308 9 JLY25 ---- ---- ---- ---- 24.203 -.268 24.471 3 DEC25 ---- ---- ---- ---- 24.315 -.268 24.583 JLY26 ---- ---- ---- ---- 25.106 -.268 25.374 5 DEC26 ---- ---- ---- ---- 25.208 -.268 25.476 JLY27 ---- ---- ---- ---- 25.316 -.268 25.584 DEC27 ---- ---- ---- ---- 25.418 -.268 25.686 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 86613 72674 132954 SIL Micro Silver Futures FEB23 ---- ---- ---- 21.885A 22.097 -.270 22.367 2 107 MAR23 22.350 22.615 21.905 21.985 22.143 -.277 9741 22.420 8550 7017 APR23 ---- ---- ---- 22.030A 22.241 -.279 22.520 1 3 MAY23 22.500 22.800 22.120 22.170A 22.340 -.281 422 22.621 287 780 JLY23 23.000 23.000 22.350 22.310A 22.532 -.287 6 22.819 7 132 SEP23 23.000 23.000 23.000 23.170B 22.735 -.283 1 23.018 2 27 DEC23 23.500 23.500 23.000 23.000 23.071 -.284 3 23.355 17 JAN24 ---- ---- ---- 23.440B 23.131 -.282 23.413 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 10173 8849 8083 SIT SILVER TAS FUTURES MAR23 .000 .001B -.004 -.004 .000 UNCH 2588 .000 MAY23 .000 .001B -.002 -.001 .000 UNCH 1986 .000 JLY23 .000 .000 .000 .000 .000 UNCH 112 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 4686 SSP FEB 23 LONDON SPOT SILVER 13 ---- ---- ---- ---- 22.136 -.249 22.385 14 ---- ---- ---- ---- 22.135 -.250 22.385 15 ---- ---- ---- ---- 22.135 -.249 22.384 16 ---- ---- ---- ---- 22.136 -.248 22.384 17 ---- ---- ---- ---- 22.136 -.248 22.384 21 ---- ---- ---- ---- 22.136 -.248 22.384 23 ---- ---- ---- ---- 22.136 -.248 22.384 24 ---- ---- ---- ---- 22.136 -.248 22.384 27 ---- ---- ---- ---- 22.136 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- 124.89B 122.81A 122.81A 124.65 +1.44 123.21 100 MAR23 ---- 124.44B 121.06A 124.44B 123.98 +2.80 121.18 310 APR23 ---- ---- ---- ---- 122.73 +2.25 34 120.48 171 MAY23 ---- ---- ---- ---- 122.03 +2.43 119.60 JUN23 ---- ---- ---- ---- 121.10 +2.35 118.75 JLY23 ---- ---- ---- ---- 120.67 +2.33 118.34 AUG23 ---- ---- ---- ---- 119.42 +2.25 117.17 SEP23 ---- ---- ---- ---- 118.22 +2.18 116.04 OCT23 ---- ---- ---- ---- 118.23 +2.18 116.05 NOV23 ---- ---- ---- ---- 117.18 +2.13 115.05 DEC23 ---- ---- ---- ---- 116.18 +2.10 114.08 JAN24 ---- ---- ---- ---- 115.87 +2.02 113.85 FEB24 ---- ---- ---- ---- 115.27 +1.97 113.30 MAR24 ---- ---- ---- ---- 114.72 +1.97 112.75 APR24 ---- ---- ---- ---- 114.17 +1.92 112.25 MAY24 ---- ---- ---- ---- 113.68 +2.13 111.55 JUN24 ---- ---- ---- ---- 113.18 +2.33 110.85 JLY24 ---- ---- ---- ---- 112.70 +2.20 110.50 AUG24 ---- ---- ---- ---- 112.20 +2.40 109.80 SEP24 ---- ---- ---- ---- 111.70 +2.60 109.10 OCT24 ---- ---- ---- ---- 111.30 +2.49 108.81 NOV24 ---- ---- ---- ---- 110.85 +2.75 108.10 DEC24 ---- ---- ---- ---- 110.40 +3.01 107.39 JAN25 ---- ---- ---- ---- 110.17 +2.16 108.01 FEB25 ---- ---- ---- ---- 109.72 +2.43 107.29 MAR25 ---- ---- ---- ---- 109.26 +2.68 106.58 APR25 ---- ---- ---- ---- 108.81 +2.95 105.86 MAY25 ---- ---- ---- ---- 108.41 +3.26 105.15 JUN25 ---- ---- ---- ---- 108.01 +3.58 104.43 JLY25 ---- ---- ---- ---- 107.61 +3.89 103.72 AUG25 ---- ---- ---- ---- 107.21 +4.21 103.00 SEP25 ---- ---- ---- ---- 106.81 +4.52 102.29 OCT25 ---- ---- ---- ---- 106.41 +4.84 101.57 NOV25 ---- ---- ---- ---- 106.01 +5.15 100.86 DEC25 ---- ---- ---- ---- 105.61 +5.47 100.14 JAN26 ---- ---- ---- ---- 105.46 +3.83 101.63 FEB26 ---- ---- ---- ---- 105.06 +4.16 100.90 MAR26 ---- ---- ---- ---- 104.65 +4.48 100.17 APR26 ---- ---- ---- ---- 104.25 +4.81 99.44 MAY26 ---- ---- ---- ---- 103.85 +5.14 98.71 JUN26 ---- ---- ---- ---- 103.45 +5.47 97.98 JLY26 ---- ---- ---- ---- 103.05 +5.81 97.24 AUG26 ---- ---- ---- ---- 102.65 +6.14 96.51 SEP26 ---- ---- ---- ---- 102.25 +6.47 95.78 OCT26 ---- ---- ---- ---- 101.84 +6.79 95.05 NOV26 ---- ---- ---- ---- 101.44 +7.12 94.32 DEC26 ---- ---- ---- ---- 101.83 +3.54 98.29 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 34 581 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.50 +.15 50.35 600 MAR23 ---- ---- ---- ---- 50.45 -.10 50.55 200 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1866.2 -11.2 1877.4 APR23 ---- ---- ---- ---- 1878.5 -12.2 1890.7 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0970 +.0615 4.0355 MAY23 ---- ---- ---- ---- 4.1090 +.0605 4.0485 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 22.143 -.277 22.420 MAY23 ---- ---- ---- ---- 22.340 -.281 22.621 ZNC ZINC Futures FEB23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 MAR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 APR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 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 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 873.75 +19.75 854.00 1675 ---- ---- ---- ---- 848.75 +19.75 829.00 1700 ---- ---- ---- ---- 823.75 +19.75 804.00 1725 ---- ---- ---- ---- 798.75 +19.75 779.00 1750 ---- ---- ---- ---- 773.75 +19.75 754.00 1775 ---- ---- ---- ---- 748.75 +19.75 729.00 1800 ---- ---- ---- ---- 723.75 +19.75 704.00 1825 ---- ---- ---- ---- 698.75 +19.75 679.00 1850 ---- ---- ---- ---- 673.75 +19.75 654.00 1875 ---- ---- ---- ---- 648.75 +19.75 629.00 1900 ---- ---- ---- ---- 623.75 +19.75 604.00 1925 ---- ---- ---- ---- 598.75 +19.75 579.00 1950 ---- ---- ---- ---- 573.75 +19.75 554.00 1975 ---- ---- 511.50A 511.50A 548.75 +19.75 529.00 2000 ---- 512.25B 486.50A 486.50A 523.75 +19.75 504.00 2025 ---- 508.75B 461.50A 461.50A 498.75 +19.75 479.00 2050 ---- 483.75B 436.75A 436.75A 473.75 +19.75 454.00 2075 ---- 459.00B 411.75A 411.75A 448.75 +19.50 429.25 2100 ---- 434.00B 387.00A 387.00A 424.00 +19.75 404.25 2125 ---- 409.25B 362.25A 362.25A 399.00 +19.50 379.50 2150 ---- 384.50B 337.75A 384.50B 374.25 +19.25 355.00 2175 ---- 359.75B 313.25A 359.75B 349.50 +19.00 330.50 2200 ---- 335.00B 288.75A 335.00B 325.00 +19.00 306.00 2225 ---- 310.50B 264.50A 310.50B 300.75 +18.75 282.00 2250 ---- 286.25B 240.75A 286.25B 276.50 +18.25 258.25 2275 ---- 262.25B 217.50A 262.25B 252.50 +17.75 234.75 2300 ---- 238.50B 194.75A 238.50B 229.00 +17.25 211.75 2325 ---- 215.25B 172.50A 215.25B 206.00 +16.75 189.25 2350 ---- 192.50B 151.50A 192.50B 183.50 +15.75 167.75 2375 ---- 170.50B 131.50A 170.50B 161.75 +14.75 147.00 2400 ---- 149.50B 112.75A 149.50B 141.00 +13.75 127.25 2425 ---- 129.50B 95.75A 129.50B 121.50 +12.25 109.25 2450 ---- 110.75B 80.50A 110.75B 103.50 +11.00 92.50 2475 ---- 93.75B 66.25A 93.75B 87.25 +9.50 77.75 2500 ---- 78.50B 54.25A 78.50B 72.75 +8.00 64.75 2525 ---- 65.00B 44.00A 65.00B 60.00 +6.75 53.25 2550 ---- 53.25B 35.50A 53.25B 49.00 +5.25 43.75 2575 ---- 43.25B 28.50A 43.25B 39.75 +4.25 35.50 2600 ---- 34.75B 22.75A 34.75B 32.25 +3.25 29.00 2625 ---- 28.00B 18.25A 28.00B 26.00 +2.50 23.50 2650 ---- 22.50B 14.75A 22.50B 20.75 +1.75 19.00 2675 ---- 18.00B 11.75A 18.00B 16.75 +1.50 15.25 2700 ---- 14.50B 9.50A 9.50A 13.50 +1.00 12.50 2725 ---- 11.50B 7.75A 7.75A 10.75 +.75 10.00 2750 ---- 9.25B 6.50A 6.50A 8.75 +.50 8.25 2775 ---- 7.50B 5.25A 5.25A 7.00 +.25 6.75 2800 ---- 6.00B 4.50A 4.50A 5.75 +.25 5.50 2825 ---- ---- 4.25A 4.25A 4.75 +.25 4.50 2850 ---- ---- ---- ---- 3.75 UNCH 3.75 170 2875 ---- ---- ---- ---- 3.00 UNCH 3.00 2900 ---- ---- ---- ---- 2.50 UNCH 2.50 171 2925 ---- ---- ---- ---- 2.00 UNCH 2.00 2950 ---- ---- ---- ---- 1.75 UNCH 1.75 2975 ---- ---- ---- ---- 1.50 UNCH 1.50 3000 ---- ---- ---- ---- 1.25 UNCH 1.25 10 3025 ---- ---- ---- ---- 1.00 UNCH 1.00 3050 ---- ---- ---- ---- .75 UNCH .75 2 3075 ---- ---- ---- ---- .75 UNCH .75 3100 ---- ---- ---- ---- .50 -.25 .75 51 3125 ---- ---- ---- ---- .50 UNCH .50 102 3150 ---- ---- ---- ---- .50 UNCH .50 51 3175 ---- ---- ---- ---- .25 -.25 .50 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 3250 ---- ---- ---- ---- .25 UNCH .25 3275 ---- ---- ---- ---- .25 UNCH .25 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 884.00 +19.75 864.25 1675 ---- ---- ---- ---- 859.00 +19.75 839.25 1700 ---- ---- ---- ---- 834.00 +19.75 814.25 1725 ---- ---- ---- ---- 809.00 +19.75 789.25 1750 ---- 770.75B 747.25A 747.25A 784.00 +19.75 764.25 1775 ---- 768.50B 722.50A 722.50A 759.00 +19.75 739.25 1800 ---- 743.50B 697.50A 697.50A 734.00 +19.75 714.25 1825 ---- 718.50B 672.75A 672.75A 709.00 +19.50 689.50 1850 ---- 693.75B 647.75A 647.75A 684.25 +19.75 664.50 1875 ---- 669.00B 623.25A 623.25A 659.25 +19.50 639.75 1900 ---- 644.00B 598.50A 598.50A 634.50 +19.25 615.25 1925 ---- 619.50B 574.00A 574.00A 610.00 +19.50 590.50 1950 ---- 594.75B 549.50A 549.50A 585.25 +19.25 566.00 1975 ---- 570.25B 525.00A 570.25B 560.75 +19.00 541.75 2000 ---- 546.00B 500.75A 546.00B 536.50 +19.25 517.25 2025 ---- 521.50B 476.50A 521.50B 512.25 +19.00 493.25 2050 ---- 497.25B 452.50A 497.25B 488.00 +18.75 469.25 2075 ---- 473.25B 428.75A 473.25B 464.00 +18.75 445.25 2100 ---- 449.25B 405.25A 449.25B 440.25 +18.50 421.75 2125 ---- 426.00B 382.00A 426.00B 416.75 +18.25 398.50 2150 ---- 402.25B 359.00A 402.25B 393.50 +18.00 375.50 2175 ---- 379.00B 336.50A 379.00B 370.50 +17.75 352.75 2200 ---- 356.25B 314.25A 356.25B 348.00 +17.50 330.50 2225 ---- 334.00B 292.75A 334.00B 325.75 +17.00 308.75 2250 ---- 312.00B 271.75A 312.00B 304.00 +16.50 287.50 2275 ---- 290.50B 251.50A 290.50B 283.00 +16.00 267.00 2300 ---- 270.00B 232.00A 270.00B 262.50 +15.50 247.00 2325 ---- 249.50B 213.50A 249.50B 242.50 +14.75 227.75 2350 ---- 230.00B 195.50A 230.00B 223.50 +14.00 209.50 2375 ---- 211.50B 178.75A 211.50B 205.25 +13.50 191.75 2400 ---- 193.50B 162.75A 193.50B 187.75 +12.50 175.25 2425 ---- 176.75B 147.75A 176.75B 171.25 +11.75 159.50 2450 ---- 160.75B 133.75A 160.75B 155.75 +11.00 144.75 2475 ---- 147.00B 121.00A 147.00B 141.25 +10.50 130.75 2500 ---- 133.25B 109.00A 133.25B 127.75 +9.75 118.00 2525 ---- 120.25B 98.00A 120.25B 115.00 +8.75 106.25 2550 ---- 108.50B 87.75A 108.50B 103.50 +8.00 95.50 2575 ---- 97.75B 78.75A 97.75B 93.00 +7.25 85.75 2600 ---- 87.75B 70.25A 87.75B 83.25 +6.50 76.75 2625 ---- 78.50B 62.75A 78.50B 74.50 +6.00 68.50 2650 ---- 70.25B 56.00A 70.25B 66.75 +5.50 61.25 2675 ---- 63.00B 50.00A 63.00B 59.50 +4.75 54.75 2700 ---- 56.25B 44.50A 56.25B 53.25 +4.25 49.00 2725 ---- 50.25B 39.75A 39.75A 47.50 +3.75 43.75 2750 ---- 44.75B 35.25A 35.25A 42.50 +3.25 39.25 2775 ---- 40.00B 31.50A 31.50A 38.00 +3.00 35.00 2800 ---- 35.75B 28.25A 28.25A 34.00 +2.75 31.25 2825 ---- 31.75B 25.25A 25.25A 30.25 +2.25 28.00 2850 ---- 28.50B 22.50A 22.50A 27.00 +2.00 25.00 2875 ---- 25.50B 20.25A 20.25A 24.25 +1.75 22.50 2900 ---- 22.75B 18.25A 18.25A 21.75 +1.50 20.25 2925 ---- 20.50B 16.50A 16.50A 19.50 +1.50 18.00 2950 ---- 18.25B 14.75A 14.75A 17.50 +1.25 16.25 2975 ---- 16.50B 13.25A 13.25A 15.75 +1.00 14.75 3000 ---- 14.75B 12.25A 12.25A 14.25 +1.00 13.25 3025 ---- 13.25B 11.00A 11.00A 12.75 +1.00 11.75 3050 ---- 12.00B 10.00A 10.00A 11.50 +.75 10.75 3075 ---- 10.75B 9.25A 9.25A 10.50 +.75 9.75 3100 ---- 9.75B 8.50A 8.50A 9.50 +.75 8.75 3125 ---- ---- ---- ---- 8.50 +.50 8.00 3150 ---- ---- ---- ---- 7.75 +.50 7.25 3175 ---- ---- ---- ---- 7.00 +.50 6.50 3200 ---- ---- ---- ---- 6.50 +.50 6.00 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 557 AX MAR23 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 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .25 UNCH .25 2000 ---- ---- ---- ---- .25 UNCH .25 2025 ---- ---- ---- ---- .25 UNCH .25 2050 ---- ---- ---- ---- .25 UNCH .25 2075 ---- ---- ---- ---- .25 -.25 .50 2100 ---- ---- ---- ---- .50 -.25 .75 2125 ---- ---- ---- ---- .75 -.25 1.00 2150 ---- ---- ---- ---- 1.00 -.25 1.25 2175 ---- ---- ---- ---- 1.25 -.50 1.75 2200 ---- ---- ---- ---- 1.75 -.75 2.50 2225 ---- ---- 3.00A 3.00A 2.25 -1.00 3.25 2 2250 ---- ---- 3.50A 3.50A 3.00 -1.50 4.50 2275 ---- ---- 4.25A 4.25A 4.25 -1.75 6.00 2300 ---- ---- 5.25A 5.25A 5.50 -2.50 8.00 2325 ---- 10.75B 7.00A 7.00A 7.50 -3.00 10.50 2 2350 ---- 14.50B 9.00A 9.00A 10.00 -3.75 13.75 10 2375 ---- 19.50B 12.00A 12.00A 13.25 -4.75 18.00 2400 ---- 25.75B 16.00A 16.00A 17.50 -6.00 23.50 2425 ---- 33.50B 21.00A 21.00A 23.00 -7.25 30.25 2450 ---- 43.25B 27.50A 27.50A 30.00 -8.75 38.75 10 2475 ---- 54.75B 35.50A 35.50A 38.50 -10.25 48.75 2500 ---- 67.75B 45.25A 45.25A 49.00 -11.75 60.75 2525 ---- 82.75B 57.00A 57.00A 61.25 -13.00 74.25 2550 ---- 99.00B 70.00A 70.00A 75.25 -14.25 89.50 2575 ---- 117.00B 85.00A 85.00A 91.00 -15.50 106.50 2600 ---- 136.50B 101.50A 101.50A 108.25 -16.50 124.75 2625 ---- 157.00B 119.50A 119.50A 127.00 -17.25 144.25 2650 ---- 178.50B 138.75A 138.75A 147.00 -17.75 164.75 2675 ---- 200.75B 159.25A 159.25A 167.75 -18.25 186.00 2700 ---- 223.25B 180.75A 180.75A 189.50 -18.75 208.25 2725 ---- 246.25B 202.75A 202.75A 211.75 -19.00 230.75 2750 ---- 269.75B 225.50A 225.50A 234.75 -19.00 253.75 2775 ---- 293.50B 248.50A 248.50A 258.00 -19.25 277.25 2800 ---- 317.25B 272.00A 272.00A 281.50 -19.50 301.00 2825 ---- 341.50B 295.75A 295.75A 305.50 -19.50 325.00 2850 ---- 366.00B 319.75A 319.75A 329.50 -19.75 349.25 2875 ---- 390.25B 344.00A 344.00A 354.00 -19.50 373.50 2900 ---- 415.00B 368.50A 368.50A 378.25 -19.75 398.00 2925 ---- 439.75B 393.00A 393.00A 403.00 -19.50 422.50 2950 ---- 464.50B 417.50A 417.50A 427.50 -19.75 447.25 2975 ---- 489.25B 442.25A 442.25A 452.25 -19.75 472.00 3000 ---- 514.00B 467.00A 467.00A 477.00 -19.75 496.75 3025 ---- 539.00B 491.75A 491.75A 501.75 -19.75 521.50 3050 ---- 563.75B 516.75A 516.75A 526.75 -19.75 546.50 3075 ---- 588.75B 541.50A 541.50A 551.50 -19.75 571.25 3100 ---- 613.75B 566.50A 566.50A 576.50 -19.75 596.25 3125 ---- 638.75B 591.50A 591.50A 601.25 -19.75 621.00 3150 ---- 663.50B 616.25A 616.25A 626.25 -19.75 646.00 3175 ---- 687.00B 641.25A 641.25A 651.25 -19.75 671.00 3200 ---- 698.25B 666.25A 666.25A 676.25 -19.75 696.00 3225 ---- ---- 691.25A 691.25A 701.25 -19.75 721.00 3250 ---- ---- ---- ---- 726.25 -19.75 746.00 3275 ---- ---- ---- ---- 751.25 -19.75 771.00 3300 ---- ---- ---- ---- 776.25 -19.75 796.00 3325 ---- ---- ---- ---- 801.25 -19.75 821.00 3350 ---- ---- ---- ---- 826.25 -19.75 846.00 3375 ---- ---- ---- ---- 851.25 -19.75 871.00 3400 ---- ---- ---- ---- 876.25 -19.75 896.00 3425 ---- ---- ---- ---- 901.25 -19.75 921.00 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 -.25 .50 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .50 -.25 .75 1725 ---- ---- ---- ---- .50 -.25 .75 1750 ---- ---- ---- ---- .75 -.25 1.00 1775 ---- ---- ---- ---- .75 -.25 1.00 1800 ---- ---- ---- ---- 1.00 -.25 1.25 1825 ---- ---- ---- ---- 1.25 -.25 1.50 1850 ---- ---- ---- ---- 1.50 -.25 1.75 1875 ---- ---- ---- ---- 1.75 -.50 2.25 1900 ---- ---- ---- ---- 2.00 -.50 2.50 1925 ---- ---- ---- ---- 2.50 -.50 3.00 1950 ---- ---- ---- ---- 3.00 -.50 3.50 1975 ---- ---- ---- ---- 3.50 -.75 4.25 2000 ---- ---- ---- ---- 4.00 -.75 4.75 2025 ---- ---- ---- ---- 4.75 -1.00 5.75 2050 ---- ---- 6.50A 6.50A 5.75 -1.00 6.75 2075 ---- ---- 7.50A 7.50A 6.75 -1.00 7.75 2100 ---- ---- 8.00A 8.00A 8.00 -1.25 9.25 2125 ---- 11.00B 9.25A 11.00B 9.25 -1.50 10.75 2150 ---- 13.00B 11.00A 11.00A 11.00 -1.75 12.75 2175 ---- 15.50B 12.75A 12.75A 13.00 -2.00 15.00 2200 ---- 18.50B 15.00A 15.00A 15.25 -2.50 17.75 2225 ---- 22.00B 17.75A 17.75A 18.00 -2.75 20.75 2250 ---- 26.00B 20.50A 20.50A 21.25 -3.25 24.50 2275 ---- 30.50B 24.00A 24.00A 25.00 -3.75 28.75 2300 ---- 36.00B 28.25A 28.25A 29.50 -4.25 33.75 2325 ---- 42.00B 33.00A 33.00A 34.50 -5.00 39.50 2350 ---- 49.00B 38.50A 38.50A 40.25 -5.75 46.00 2375 ---- 57.00B 44.75A 44.75A 47.00 -6.25 53.25 10 2400 ---- 65.75B 51.75A 51.75A 54.50 -7.00 61.50 2425 ---- 75.50B 60.00A 60.00A 62.75 -7.75 70.50 2450 ---- 86.25B 68.75A 68.75A 72.25 -8.50 80.75 2475 ---- 98.00B 78.75A 78.75A 82.50 -9.25 91.75 2500 ---- 110.75B 89.75A 89.75A 93.75 -10.25 104.00 2525 ---- 124.50B 101.75A 101.75A 106.25 -10.75 117.00 2550 ---- 139.25B 114.75A 114.75A 119.50 -11.50 131.00 2575 ---- 154.75B 128.50A 128.50A 133.75 -12.25 146.00 2600 ---- 170.75B 143.25A 143.25A 149.00 -13.00 162.00 2625 ---- 188.25B 159.00A 159.00A 165.00 -13.75 178.75 2650 ---- 206.50B 175.50A 175.50A 182.00 -14.50 196.50 2675 ---- 225.50B 193.00A 193.00A 200.00 -14.75 214.75 2700 ---- 245.50B 211.25A 211.25A 218.50 -15.25 233.75 2725 ---- 265.50B 230.00A 230.00A 237.50 -16.00 253.50 2750 ---- 286.50B 249.75A 249.75A 257.50 -16.25 273.75 2775 ---- 307.75B 270.00A 270.00A 277.75 -16.75 294.50 2800 ---- 329.50B 290.75A 290.75A 298.75 -17.00 315.75 2825 ---- 351.50B 311.75A 311.75A 320.00 -17.50 337.50 2850 ---- 373.75B 333.50A 333.50A 341.75 -17.50 359.25 2875 ---- 396.25B 355.25A 355.25A 363.75 -18.00 381.75 2900 ---- 419.00B 377.50A 377.50A 386.25 -18.00 404.25 2925 ---- 442.00B 400.00A 400.00A 409.00 -18.00 427.00 2950 ---- 465.25B 422.75A 422.75A 431.75 -18.50 450.25 2975 ---- 488.50B 445.75A 445.75A 455.00 -18.50 473.50 3000 ---- 512.25B 469.00A 469.00A 478.25 -18.75 497.00 3025 ---- 535.75B 492.50A 492.50A 502.00 -18.50 520.50 3050 ---- 559.75B 516.00A 516.00A 525.50 -19.00 544.50 3075 ---- 583.75B 539.75A 539.75A 549.50 -18.75 568.25 3100 ---- 607.75B 563.75A 563.75A 573.50 -18.75 592.25 3125 ---- 632.00B 587.75A 587.75A 597.50 -19.00 616.50 3150 ---- 656.50B 611.75A 611.75A 621.50 -19.25 640.75 3175 ---- 680.75B 636.00A 636.00A 646.00 -19.00 665.00 3200 ---- 705.25B 660.00A 660.00A 670.25 -19.25 689.50 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 34 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1675 ---- 225.90B 195.90A 195.90A 203.60 -12.10 215.70 1680 ---- 220.90B 192.00A 192.00A 198.60 -12.20 210.80 1685 ---- 216.10B 187.00A 187.00A 193.60 -12.20 205.80 1690 ---- 211.10B 182.00A 182.00A 188.60 -12.20 200.80 1695 ---- 206.10B 177.10A 177.10A 183.70 -12.10 195.80 1700 ---- 202.10B 171.10A 171.10A 178.70 -12.10 190.80 1705 ---- 196.10B 167.20A 167.20A 173.70 -12.20 185.90 1710 ---- 191.30B 162.20A 162.20A 168.80 -12.10 180.90 1715 ---- 186.30B 157.30A 157.30A 163.80 -12.20 176.00 1720 ---- 181.20B 152.40A 152.40A 158.90 -12.10 171.00 1725 ---- 177.20B 146.50A 146.50A 154.00 -12.10 166.10 1730 ---- 171.30B 142.60A 142.60A 149.00 -12.10 161.10 1735 ---- 166.50B 137.70A 137.70A 144.10 -12.10 156.20 1740 ---- 161.30B 132.80A 132.80A 139.20 -12.10 151.30 1745 ---- 156.50B 128.00A 128.00A 134.40 -12.00 146.40 1750 ---- 152.50B 122.20A 122.20A 129.50 -12.00 141.50 1755 ---- 146.60B 118.40A 118.40A 124.70 -12.00 136.70 1760 ---- 141.90B 113.60A 113.60A 119.90 -11.90 131.80 1765 ---- 136.80B 108.90A 108.90A 115.10 -11.90 127.00 1770 ---- 132.20B 104.20A 104.20A 110.30 -11.90 122.20 1775 ---- 128.10B 98.70A 98.70A 105.60 -11.80 117.40 1780 ---- 122.30B 94.90A 94.90A 101.00 -11.70 112.70 1785 ---- 117.60B 89.50A 89.50A 96.30 -11.70 108.00 1790 ---- 113.00B 85.10A 85.10A 91.80 -11.60 103.40 1795 ---- 108.00B 80.70A 80.70A 87.30 -11.40 98.70 1800 ---- 104.30B 76.30A 76.30A 82.80 -11.40 94.20 1805 ---- 98.70B 72.10A 72.10A 78.40 -11.30 89.70 1810 ---- 94.10B 67.90A 67.90A 74.10 -11.10 85.20 1815 ---- 90.50B 63.90A 63.90A 69.90 -10.90 80.80 1820 ---- 86.00B 59.90A 59.90A 65.80 -10.70 76.50 1825 ---- 81.50B 56.10A 56.10A 61.80 -10.50 72.30 1830 ---- 77.20B 52.40A 52.40A 57.80 -10.40 68.20 1835 ---- 72.90B 48.80A 48.80A 54.00 -10.10 64.10 1840 ---- 68.70B 45.30A 45.30A 50.30 -9.80 60.10 1845 ---- 64.60B 41.90A 41.90A 46.70 -9.60 56.30 1850 ---- 60.60B 38.70A 38.70A 43.30 -9.30 52.60 1855 ---- 56.70B 35.70A 35.70A 40.00 -9.00 49.00 1860 ---- 52.90B 32.80A 32.80A 36.80 -8.70 45.50 1865 ---- 49.20B 30.10A 30.10A 33.80 -8.40 42.20 1870 ---- 45.70B 27.50A 27.50A 31.00 -8.00 39.00 1875 ---- 42.30B 25.00A 25.00A 28.30 -7.60 35.90 1880 ---- 39.10B 22.70A 22.70A 25.80 -7.20 33.00 1 36 1885 ---- 36.00B 20.60A 20.60A 23.50 -6.80 30.30 20 1890 ---- 33.10B 18.70A 18.70A 21.30 -6.40 27.70 6 14 1895 ---- 30.40B 16.90A 16.90A 19.20 -6.10 25.30 5 1900 25.70 27.80B 15.20A 27.80B 17.40 -5.70 3 23.10 5 11 1905 ---- 25.30B 13.70A 13.70A 15.70 -5.30 21.00 5 1910 ---- 23.00B 12.30A 12.30A 14.10 -4.90 19.00 1915 ---- 20.90B 11.10A 11.10A 12.60 -4.70 6 17.30 7 6 1920 ---- 18.90B 10.00A 10.00A 11.30 -4.30 15.60 1 1925 ---- 17.10B 8.90A 8.90A 10.20 -3.90 6 14.10 3 6 1930 ---- 15.30B 8.00A 8.00A 9.10 -3.60 12.70 3 1935 ---- 13.90B 7.20A 7.20A 8.10 -3.40 11.50 1940 ---- 12.50B 6.40A 6.40A 7.30 -3.00 10.30 2 5 1945 ---- 11.20B 5.80A 5.80A 6.50 -2.80 9.30 1950 ---- 10.10B 5.20A 5.20A 5.80 -2.60 8.40 2 7 1955 ---- 9.00B 4.60A 4.60A 5.20 -2.30 7.50 3 1960 ---- 8.10B 4.20A 4.20A 4.70 -2.10 6.80 4 1965 ---- 7.20B 3.70A 3.70A 4.20 -1.90 6.10 6 1970 ---- 6.50B 3.40A 3.40A 3.80 -1.70 5.50 1 4 1975 ---- 5.80B 3.00A 3.00A 3.40 -1.50 4.90 1 30 1980 ---- 5.20B 2.70A 2.70A 3.00 -1.40 4.40 3 1985 ---- 4.60B 2.50A 2.50A 2.70 -1.30 4.00 2 1990 ---- 4.10B 2.20A 2.20A 2.40 -1.20 3.60 3 1995 ---- 3.70B 2.00A 2.00A 2.20 -1.10 3.30 18 2000 ---- 3.30B 1.80A 1.80A 2.00 -1.00 5 3.00 58 2005 ---- 3.00B 1.70A 1.70A 1.80 -.90 2.70 2 2010 ---- 2.70B 1.50A 1.50A 1.60 -.90 2.50 6 2015 ---- 2.40B 1.40A 1.40A 1.40 -.80 2.20 10 2020 ---- 2.10B 1.30A 1.30A 1.30 -.70 2.00 5 2025 ---- 1.90B 1.20A 1.90B 1.20 -.60 1.80 2 6 2030 ---- 1.70B 1.10A 1.70B 1.10 -.50 1.60 15 2035 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 5 2040 ---- 1.40B .90A 1.40B .90 -.40 1.30 37 2045 ---- ---- .90A .90A .90 -.30 1.20 43 2050 ---- ---- .80A .80A .80 -.30 1.10 2 15 2055 ---- ---- .80A .80A .70 -.30 1.00 8 2060 ---- ---- .70A .70A .70 -.30 1.00 13 2065 ---- ---- .70A .70A .60 -.30 .90 2070 ---- ---- .60A .60A .60 -.20 .80 2075 .50 .50 .50 .50 .60 -.20 2 .80 1 2080 ---- ---- .60A .60A .50 -.20 .70 11 2085 ---- ---- .50A .50A .50 -.20 .70 20 2090 ---- ---- .50A .50A .40 -.20 .60 2 2095 ---- ---- .50A .50A .40 -.20 .60 2100 ---- ---- .50A .50A .40 -.20 10 .60 2105 ---- ---- .40A .40A .40 -.10 .50 2110 ---- ---- .40A .40A .30 -.20 .50 2115 ---- ---- .40A .40A .30 -.20 .50 2120 ---- ---- ---- ---- .30 -.10 .40 2125 ---- ---- ---- ---- .30 -.10 .40 2130 ---- ---- ---- ---- .20 -.20 .40 10 2135 ---- ---- ---- ---- .20 -.10 .30 2140 ---- ---- ---- ---- .20 -.10 .30 2 1 2145 ---- ---- ---- ---- .20 -.10 .30 75 87 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 32 109 547 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1675 ---- ---- ---- ---- .30 UNCH .30 17 1680 ---- ---- ---- ---- .30 UNCH .30 1685 ---- ---- ---- ---- .40 +.10 .30 1690 ---- ---- ---- ---- .40 UNCH .40 1695 ---- ---- ---- ---- .40 UNCH .40 1700 ---- .50B ---- .50B .50 +.10 .40 1705 ---- .50B ---- .50B .50 +.10 .40 1710 ---- .60B ---- .60B .60 +.10 .50 1715 ---- .60B ---- .60B .60 +.10 .50 34 1720 ---- .70B .50A .50A .70 +.10 .60 1725 ---- .80B ---- .80B .70 +.10 .60 1 1 1730 ---- .90B .60A .60A .80 +.10 .70 3 1735 ---- 1.00B .70A .70A .90 +.10 .80 32 1740 ---- 1.20B .70A .70A 1.00 +.10 .90 1 1745 ---- 1.30B .80A .80A 1.10 +.10 1.00 2 1750 ---- 1.50B .90A .90A 1.30 +.20 10 1.10 2 3 1755 ---- 1.70B 1.00A 1.00A 1.40 +.20 1.20 1 1760 ---- 1.90B 1.10A 1.10A 1.60 +.20 1.40 7 7 1765 ---- 2.20B 1.20A 1.20A 1.80 +.20 1.60 1770 ---- 2.50B 1.30A 1.30A 2.10 +.30 1.80 1775 ---- 2.90B 1.50A 2.90B 2.30 +.30 2.00 2 27 1780 ---- 3.30B 1.70A 1.70A 2.70 +.40 2.30 1 3 1785 ---- 3.70B 1.90A 3.70B 3.00 +.40 2.60 1790 ---- 4.30B 2.20A 4.30B 3.50 +.60 2.90 6 1795 ---- 4.90B 2.40A 4.90B 4.00 +.70 3.30 1800 ---- 5.50B 2.70A 5.50B 4.50 +.80 5 3.70 7 1805 ---- 6.20B 3.10A 6.20B 5.10 +.90 4.20 1 1810 ---- 7.10B 3.50A 7.10B 5.80 +1.10 4.70 2 1815 ---- 8.00B 3.90A 8.00B 6.60 +1.30 5.30 5 1820 8.40 9.00B 4.40A 9.00B 7.40 +1.40 1 6.00 1 5 1825 9.90 10.10B 5.00A 9.90 8.40 +1.60 1 6.80 9 1830 ---- 11.40B 5.60A 11.40B 9.40 +1.80 7.60 7 1835 ---- 12.80B 6.30A 12.80B 10.60 +2.10 8.50 1 1840 ---- 14.30B 7.10A 14.30B 11.90 +2.30 9.60 7 1845 ---- 15.90B 8.00A 15.90B 13.30 +2.60 10.70 3 1850 17.10 17.70B 9.00A 16.90A 14.80 +2.80 7 12.00 4 13 1855 ---- 19.60B 10.10A 19.60B 16.50 +3.10 13.40 5 1860 14.20 21.70B 11.30A 21.70B 18.40 +3.50 8 14.90 7 15 1865 ---- 24.00B 12.70A 24.00B 20.30 +3.80 16.50 11 1870 ---- 26.40B 14.20A 26.40B 22.50 +4.20 18.30 6 19 1875 28.10 28.90B 15.80A 28.10 24.80 +4.50 6 20.30 13 16 1880 ---- 31.60B 17.50A 31.60B 27.30 +4.90 22.40 15 1885 34.70 34.70 19.40A 33.50A 29.90 +5.30 1 24.60 2 1890 ---- 37.50B 21.50A 37.50B 32.70 +5.70 27.00 1 2 1895 33.70 40.70B 23.70A 40.70B 35.70 +6.10 13 29.60 2 1900 ---- 44.10B 26.10A 44.10B 38.80 +6.50 32.30 18 1905 ---- 47.50B 28.60A 47.50B 42.10 +6.90 35.20 1910 ---- 51.20B 31.30A 51.20B 45.50 +7.20 38.30 2 1915 ---- 54.90B 34.20A 54.90B 49.10 +7.60 41.50 5 1920 ---- 58.80B 37.20A 58.80B 52.70 +7.90 44.80 1925 ---- 62.70B 40.40A 62.70B 56.50 +8.20 48.30 1 1 1930 ---- 66.80B 43.70A 66.80B 60.50 +8.60 51.90 1935 ---- 71.00B 47.10A 71.00B 64.50 +8.80 55.70 1940 ---- 75.20B 50.70A 75.20B 68.60 +9.10 59.50 2 1945 ---- 79.50B 54.40A 79.50B 72.80 +9.30 63.50 1 1950 ---- 83.90B 58.30A 83.90B 77.20 +9.70 67.50 6 1955 ---- 88.40B 62.20A 88.40B 81.50 +9.80 71.70 1960 ---- 92.90B 66.20A 92.90B 86.00 +10.10 75.90 1965 ---- 97.50B 70.40A 97.50B 90.50 +10.30 80.20 1 1970 ---- 101.30B 74.60A 101.20B 95.00 +10.40 84.60 1975 ---- 106.80B 78.90A 106.80B 99.60 +10.60 89.00 1980 ---- 110.60B 83.20A 110.60B 104.30 +10.80 93.50 1985 ---- 115.30B 87.70A 115.30B 109.00 +10.90 98.10 1990 ---- 120.10B 92.20A 120.00B 113.70 +11.00 102.70 1995 ---- 124.90B 96.70A 124.80B 118.40 +11.10 107.30 2000 ---- 130.60B 101.30A 130.60B 123.20 +11.20 112.00 2005 ---- 134.50B 106.90A 134.50B 128.00 +11.30 116.70 2010 ---- 139.40B 111.70A 139.30B 132.80 +11.30 121.50 2015 ---- 144.30B 116.40A 144.20B 137.70 +11.50 126.20 2020 ---- 149.10B 121.10A 149.10B 142.50 +11.50 131.00 2025 ---- 155.00B 124.90A 155.00B 147.40 +11.60 135.80 2030 ---- 158.90B 130.60A 158.90B 152.30 +11.70 140.60 2035 ---- 163.80B 135.40A 163.80B 157.20 +11.70 145.50 2040 ---- 168.70B 140.10A 168.70B 162.10 +11.80 150.30 2045 ---- 173.60B 145.20A 173.60B 167.10 +11.90 155.20 2050 ---- 179.60B 149.10A 179.60B 172.00 +11.90 160.10 2055 ---- 183.50B 154.90A 183.50B 176.90 +11.90 165.00 2060 ---- 188.50B 159.90A 188.50B 181.90 +11.90 170.00 2065 ---- 193.60B 164.70A 193.50B 186.80 +11.90 174.90 2070 ---- 198.40B 169.50A 198.40B 191.80 +12.00 179.80 2075 ---- 204.40B 173.60A 204.40B 196.80 +12.00 184.80 2080 ---- 208.40B 179.50A 208.40B 201.70 +12.00 189.70 2085 ---- 213.30B 184.30A 213.30B 206.70 +12.00 194.70 2090 ---- 218.30B 189.50A 218.30B 211.70 +12.10 199.60 2095 ---- 223.30B 194.20A 223.30B 216.60 +12.00 204.60 2100 ---- 229.30B 198.30A 229.30B 221.60 +12.10 209.50 2105 ---- 233.30B 204.30A 233.20B 226.60 +12.10 214.50 2110 ---- 238.20B 209.10A 238.10B 231.60 +12.10 219.50 2115 ---- 243.20B 214.20A 243.10B 236.50 +12.10 224.40 2120 ---- 248.20B 219.20A 247.50B 241.50 +12.10 229.40 2125 ---- 254.30B 223.20A 254.30B 246.50 +12.10 234.40 2130 ---- 258.20B 229.00A 258.10B 251.50 +12.10 239.40 2135 ---- 263.20B 234.00A 263.10B 256.50 +12.10 244.40 2140 ---- 268.20B 239.20A 268.10B 261.50 +12.20 249.30 2145 ---- 273.20B 244.10A 273.10B 266.50 +12.20 254.30 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 52 46 320 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1675 ---- 225.90B 195.90A 195.90A 203.50 -12.20 215.70 1680 ---- 220.90B 191.90A 191.90A 198.50 -12.20 210.70 1685 ---- 215.90B 186.90A 186.90A 193.50 -12.20 205.70 1690 ---- 211.00B 181.90A 181.90A 188.60 -12.20 200.80 1695 ---- 206.10B 177.00A 177.00A 183.60 -12.20 195.80 1700 ---- 202.10B 171.00A 171.00A 178.60 -12.20 190.80 1705 ---- 196.10B 167.00A 167.00A 173.60 -12.20 185.80 1710 ---- 191.10B 162.10A 162.10A 168.70 -12.10 180.80 1715 ---- 186.00B 157.10A 157.10A 163.70 -12.20 175.90 1720 ---- 181.20B 152.20A 152.20A 158.70 -12.20 170.90 1725 ---- 177.10B 146.30A 146.30A 153.80 -12.10 165.90 1730 ---- 171.30B 142.20A 142.20A 148.80 -12.20 161.00 1735 ---- 166.30B 137.40A 137.40A 143.90 -12.10 156.00 1740 ---- 161.40B 132.50A 132.50A 139.00 -12.10 151.10 1745 ---- 156.30B 127.60A 127.60A 134.10 -12.10 146.20 1750 ---- 152.30B 121.80A 121.80A 129.20 -12.00 141.20 1755 ---- 146.50B 117.90A 117.90A 124.30 -12.00 136.30 1760 ---- 141.50B 113.10A 113.10A 119.40 -12.10 131.50 1765 ---- 136.50B 108.30A 108.30A 114.60 -12.00 126.60 1770 ---- 131.60B 103.60A 103.60A 109.80 -12.00 121.80 1775 ---- 127.70B 97.90A 97.90A 105.00 -11.90 116.90 1780 ---- 122.00B 94.20A 94.20A 100.30 -11.90 112.20 1785 ---- 117.10B 89.50A 89.50A 95.60 -11.80 107.40 1790 ---- 112.20B 84.10A 84.10A 91.00 -11.70 102.70 1795 ---- 107.50B 79.60A 79.60A 86.40 -11.60 98.00 1800 ---- 103.60B 75.20A 75.20A 81.80 -11.60 93.40 1805 ---- 98.20B 70.90A 70.90A 77.30 -11.50 88.80 1810 ---- 93.30B 66.60A 66.60A 72.90 -11.30 84.20 1815 ---- 88.60B 62.50A 62.50A 68.60 -11.20 79.80 1820 ---- 85.00B 58.40A 58.40A 64.40 -11.00 75.40 1825 ---- 80.50B 54.50A 54.50A 60.20 -10.80 71.00 1830 ---- 76.00B 50.60A 50.60A 56.20 -10.60 66.80 1835 ---- 71.70B 46.90A 46.90A 52.30 -10.30 62.60 1840 ---- 67.40B 43.40A 43.40A 48.50 -10.10 58.60 1845 ---- 63.20B 40.00A 40.00A 44.80 -9.80 54.60 1850 ---- 59.10B 36.70A 36.70A 41.30 -9.50 50.80 1855 ---- 55.10B 33.60A 33.60A 38.00 -9.10 47.10 1860 ---- 51.20B 30.70A 30.70A 34.80 -8.70 43.50 1865 ---- 47.40B 27.90A 27.90A 31.80 -8.30 40.10 1870 ---- 43.80B 25.30A 25.30A 28.90 -8.00 36.90 1875 23.50 40.30B 22.80A 23.80B 26.20 -7.60 1 33.80 1880 ---- 37.00B 20.50A 20.50A 23.70 -7.10 30.80 9 1885 29.50 33.80B 18.40A 18.40A 21.40 -6.70 1 28.10 1890 ---- 30.80B 16.50A 16.50A 19.20 -6.30 25.50 2 2 1895 ---- 28.00B 14.80A 14.80A 17.10 -5.90 23.00 1900 ---- 25.50B 13.10A 13.10A 15.30 -5.50 1 20.80 1905 ---- 23.00B 11.70A 11.70A 13.60 -5.10 18.70 1910 ---- 20.70B 10.40A 10.40A 12.00 -4.70 16.70 1915 ---- 18.50B 9.20A 9.20A 10.70 -4.30 15.00 5 1920 ---- 16.70B 8.20A 8.20A 9.40 -4.00 13.40 1925 ---- 14.90B 7.30A 7.30A 8.30 -3.60 1 11.90 1930 ---- 13.30B 6.40A 6.40A 7.40 -3.20 10.60 4 9 1935 ---- 11.80B 5.70A 5.70A 6.50 -3.00 9.50 1940 ---- 10.40B 5.00A 5.00A 5.70 -2.70 8.40 39 1945 ---- 9.30B 4.50A 4.50A 5.10 -2.40 7.50 1950 ---- 8.20B 3.90A 3.90A 4.50 -2.20 6.70 1955 ---- 7.30B 3.50A 3.50A 4.00 -2.00 6.00 1960 ---- 6.40B 3.10A 3.10A 3.50 -1.80 5.30 1965 ---- 5.60B 2.80A 2.80A 3.10 -1.60 4.70 1970 ---- 5.00B 2.50A 2.50A 2.80 -1.40 4.20 1975 ---- 4.40B 2.20A 2.20A 2.40 -1.40 3.80 1980 ---- 3.90B 2.00A 2.00A 2.20 -1.10 3.30 1985 ---- 3.40B 1.80A 1.80A 1.90 -1.10 3.00 1990 ---- 3.00B 1.60A 1.60A 1.70 -1.00 2.70 1 1995 ---- 2.60B 1.40A 1.40A 1.60 -.80 2.40 2000 ---- 2.30B 1.30A 1.30A 1.40 -.70 2.10 2005 ---- 2.10B 1.20A 1.20A 1.30 -.60 1.90 2010 ---- 1.80B 1.10A 1.10A 1.10 -.60 1.70 2015 ---- 1.60B 1.00A 1.60B 1.00 -.50 1.50 2020 ---- ---- .90A .90A .90 -.50 1.40 2025 ---- 1.30B .80A 1.30B .90 -.30 1.20 2030 ---- ---- .80A .80A .80 -.30 1.10 2035 ---- ---- .70A .70A .70 -.30 1.00 2040 ---- ---- .70A .70A .70 -.20 .90 2045 ---- ---- .60A .60A .60 -.20 .80 2050 ---- ---- .60A .60A .50 -.30 .80 2055 ---- ---- .60A .60A .50 -.20 .70 2060 ---- ---- .50A .50A .50 -.20 .70 2065 ---- ---- .50A .50A .40 -.20 .60 2070 ---- ---- .50A .50A .40 -.20 .60 2075 ---- ---- .40A .40A .40 -.10 .50 2080 ---- ---- .40A .40A .30 -.20 .50 2085 ---- ---- .40A .40A .30 -.20 .50 2090 ---- ---- ---- ---- .30 -.10 .40 2095 ---- ---- ---- ---- .30 -.10 .40 2100 ---- ---- ---- ---- .20 -.20 .40 2105 ---- ---- .30A .30A .20 -.20 .40 2110 ---- ---- ---- ---- .20 -.10 .30 2115 ---- ---- ---- ---- .20 -.10 .30 2120 ---- ---- ---- ---- .20 -.10 .30 2125 ---- ---- ---- ---- .20 -.10 .30 2130 ---- ---- ---- ---- .10 -.20 .30 2135 ---- ---- ---- ---- .10 -.20 .30 2140 ---- ---- ---- ---- .10 -.20 .30 2145 ---- ---- ---- ---- .10 -.10 .20 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 4 6 65 G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 -.10 .30 1695 ---- ---- ---- ---- .30 UNCH .30 1700 ---- ---- ---- ---- .30 UNCH .30 1705 ---- ---- ---- ---- .30 UNCH .30 1710 ---- ---- ---- ---- .40 UNCH .40 1715 ---- ---- ---- ---- .40 UNCH .40 1720 ---- .50B ---- .50B .40 UNCH .40 1725 ---- ---- .40A .40A .50 UNCH .50 1730 ---- .60B ---- .60B .50 UNCH .50 1735 ---- .70B .50A .50A .60 UNCH .60 1740 ---- .80B .50A .50A .70 +.10 .60 1745 ---- .90B .60A .60A .80 +.10 .70 1750 ---- 1.00B .70A .70A .90 +.10 1 .80 1 1755 ---- 1.20B .70A .70A 1.00 +.10 .90 1760 ---- 1.40B .80A .80A 1.10 +.10 1.00 1765 ---- 1.60B .90A .90A 1.30 +.20 1.10 1770 ---- 1.80B 1.00A 1.00A 1.50 +.20 1.30 1775 ---- 2.10B 1.10A 1.10A 1.70 +.30 1.40 1780 ---- 2.40B 1.20A 1.20A 2.00 +.30 1.70 1 1785 ---- 2.80B 1.40A 1.40A 2.30 +.40 1.90 1790 ---- 3.30B 1.60A 1.60A 2.60 +.40 2.20 1795 ---- 3.80B 1.80A 3.80B 3.00 +.50 2.50 1 1800 ---- 4.30B 2.00A 4.30B 3.50 +.70 2.80 1805 ---- 5.00B 2.30A 5.00B 4.00 +.80 3.20 1810 ---- 5.70B 2.60A 5.70B 4.60 +.90 3.70 1815 ---- 6.50B 3.00A 6.50B 5.20 +1.00 4.20 108 1820 ---- 7.50B 3.40A 7.50B 6.00 +1.20 4.80 6 1825 ---- 8.50B 3.90A 8.50B 6.80 +1.30 5.50 99 1830 8.10 9.60B 4.40A 9.60B 7.80 +1.60 26 6.20 1835 5.40 10.90B 5.00A 5.30A 8.90 +1.90 1 7.00 1840 ---- 12.30B 5.70A 12.30B 10.10 +2.10 8.00 1845 9.70 13.90B 6.50A 13.90B 11.40 +2.40 26 9.00 1 1850 ---- 15.60B 7.40A 15.60B 12.90 +2.70 10.20 4 4 1855 ---- 17.50B 8.40A 17.50B 14.50 +3.00 11.50 6 1860 ---- 19.60B 9.50A 19.60B 16.30 +3.40 3 12.90 1865 ---- 21.80B 10.80A 21.80B 18.30 +3.80 14.50 1870 ---- 24.20B 12.10A 24.20B 20.40 +4.20 16.20 3 1875 ---- 26.70B 13.70A 26.70B 22.70 +4.60 6 18.10 1880 ---- 29.30B 15.40A 29.30B 25.20 +5.00 20.20 9 1885 ---- 32.30B 17.20A 32.30B 27.80 +5.40 3 22.40 6 1890 ---- 35.30B 19.20A 35.30B 30.60 +5.80 1 24.80 2 3 1895 ---- 38.60B 21.40A 38.60B 33.60 +6.30 27.30 3 1900 ---- 42.00B 23.80A 42.00B 36.70 +6.70 30.00 1905 ---- 45.50B 26.30A 45.50B 40.00 +7.10 32.90 1910 ---- 49.20B 29.00A 49.20B 43.50 +7.50 36.00 1915 ---- 53.10B 31.90A 53.10B 47.10 +7.90 39.20 1920 ---- 57.00B 35.00A 57.00B 50.80 +8.20 42.60 1925 ---- 61.10B 38.20A 61.10B 54.70 +8.50 46.20 1930 ---- 65.20B 41.50A 65.20B 58.80 +8.90 49.90 1935 ---- 69.50B 45.00A 69.50B 62.90 +9.20 53.70 1940 ---- 73.90B 48.70A 73.90B 67.10 +9.50 1 57.60 1945 ---- 78.30B 52.50A 78.30B 71.40 +9.70 2 61.70 1950 ---- 82.80B 56.40A 82.80B 75.80 +9.90 1 65.90 1955 ---- 87.30B 60.50A 87.30B 80.30 +10.20 70.10 1960 ---- 91.10B 64.60A 91.10B 84.80 +10.30 74.50 1965 ---- 95.70B 68.80A 95.60B 89.40 +10.50 78.90 1970 ---- 100.40B 73.10A 100.30B 94.10 +10.80 83.30 1975 ---- 106.00B 77.50A 106.00B 98.80 +10.90 87.90 1980 ---- 109.90B 82.00A 109.80B 103.50 +11.00 92.50 1985 ---- 114.70B 86.50A 114.60B 108.30 +11.20 97.10 1990 ---- 119.50B 91.10A 119.40B 113.00 +11.20 101.80 1995 ---- 124.30B 96.70A 124.30B 117.90 +11.40 106.50 2000 ---- 130.20B 100.40A 130.20B 122.70 +11.50 111.20 2005 ---- 134.10B 106.10A 134.00B 127.60 +11.60 116.00 2010 ---- 139.00B 110.90A 138.90B 132.40 +11.60 120.80 2015 ---- 143.80B 115.40A 143.80B 137.30 +11.70 125.60 2020 ---- 148.70B 120.50A 148.70B 142.20 +11.80 130.40 2025 ---- 154.70B 124.30A 154.70B 147.10 +11.80 135.30 2030 ---- 158.60B 129.90A 158.60B 152.10 +11.90 140.20 2035 ---- 163.50B 135.10A 163.50B 157.00 +11.90 145.10 2040 ---- 168.50B 139.90A 168.50B 161.90 +11.90 150.00 2045 ---- 173.50B 144.60A 173.50B 166.90 +12.00 154.90 2050 ---- 179.50B 148.70A 179.50B 171.80 +12.00 159.80 2055 ---- 183.40B 154.70A 183.40B 176.80 +12.00 164.80 2060 ---- 188.40B 159.60A 188.40B 181.70 +12.00 169.70 2065 ---- 193.30B 164.30A 193.30B 186.70 +12.00 174.70 2070 ---- 198.30B 169.50A 198.30B 191.70 +12.10 179.60 2075 ---- 204.40B 173.40A 204.40B 196.60 +12.00 184.60 2080 ---- 208.30B 179.40A 208.30B 201.60 +12.10 189.50 2085 ---- 213.30B 184.20A 213.30B 206.60 +12.10 194.50 2090 ---- 218.30B 189.10A 218.20B 211.60 +12.10 199.50 2095 ---- 223.20B 194.20A 222.50B 216.60 +12.10 204.50 2100 ---- 229.30B 198.20A 229.30B 221.50 +12.10 209.40 2105 ---- 233.20B 204.00A 233.10B 226.50 +12.10 214.40 2110 ---- 238.20B 209.00A 238.10B 231.50 +12.10 219.40 2115 ---- 243.20B 214.00A 243.10B 236.50 +12.10 224.40 2120 ---- 248.20B 219.20A 248.10B 241.50 +12.10 229.40 2125 ---- 253.20B 223.10A 253.10B 246.50 +12.10 234.40 2130 ---- 258.20B 229.10A 257.90B 251.50 +12.10 239.40 2135 ---- 263.20B 234.20A 263.10B 256.50 +12.20 244.30 2140 ---- 268.20B 239.00A 268.10B 261.50 +12.20 249.30 2145 ---- 273.20B 244.00A 272.90B 266.50 +12.20 254.30 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 71 6 251 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1675 ---- 225.90B 196.90A 196.90A 203.60 -12.10 215.70 1680 ---- 220.90B 191.80A 191.80A 198.60 -12.10 210.70 1685 ---- 215.90B 186.80A 186.80A 193.60 -12.10 205.70 1690 ---- 210.90B 181.90A 181.90A 188.60 -12.10 200.70 1695 ---- 205.90B 176.90A 176.90A 183.60 -12.10 195.70 1700 ---- 201.40B 171.40A 171.40A 178.60 -12.10 190.70 1705 ---- 195.90B 166.90A 166.90A 173.60 -12.10 185.70 1710 ---- 190.90B 161.80A 161.80A 168.60 -12.10 180.70 1715 ---- 185.90B 156.80A 156.80A 163.60 -12.10 175.70 1720 ---- 180.90B 151.90A 151.90A 158.60 -12.10 170.70 1725 ---- 175.90B 146.80A 146.80A 153.60 -12.10 165.70 1730 ---- 170.90B 141.80A 141.80A 148.60 -12.20 160.80 1735 ---- 165.90B 136.80A 136.80A 143.60 -12.20 155.80 1740 ---- 160.90B 131.90A 131.90A 138.60 -12.20 150.80 1745 ---- 155.90B 126.90A 126.90A 133.60 -12.20 145.80 1750 ---- 151.30B 120.80A 120.80A 128.60 -12.20 140.80 1755 ---- 145.90B 116.90A 116.90A 123.60 -12.20 135.80 1760 ---- 140.90B 111.90A 111.90A 118.60 -12.20 130.80 1765 ---- 135.90B 106.90A 106.90A 113.60 -12.20 125.80 1770 ---- 130.90B 101.90A 101.90A 108.60 -12.20 120.80 1775 ---- 125.90B 95.80A 95.80A 103.60 -12.20 115.80 1780 ---- 121.00B 91.90A 91.90A 98.60 -12.20 110.80 1785 ---- 116.00B 86.90A 86.90A 93.60 -12.20 105.80 1790 ---- 111.00B 81.90A 81.90A 88.60 -12.20 100.80 1795 ---- 106.00B 76.90A 76.90A 83.60 -12.20 95.80 1800 ---- 102.00B 70.90A 70.90A 78.60 -12.20 90.80 1805 ---- 96.10B 67.00A 67.00A 73.60 -12.20 85.80 1810 ---- 90.80B 62.00A 62.00A 68.60 -12.20 80.80 1815 ---- 86.10B 57.10A 57.10A 63.70 -12.20 75.90 1820 ---- 80.80B 52.20A 52.20A 58.70 -12.20 70.90 1825 ---- 77.10B 46.30A 46.30A 53.80 -12.20 66.00 1 1830 ---- 71.20B 41.50A 41.50A 48.90 -12.20 61.10 1835 ---- 66.30B 36.80A 36.80A 44.10 -12.10 56.20 1840 ---- 61.10B 32.20A 32.20A 39.30 -12.10 51.40 1845 ---- 56.40B 27.80A 27.80A 34.60 -12.10 46.70 1850 ---- 52.40B 23.50A 23.50A 30.10 -11.90 42.00 1 1855 ---- 46.70B 19.50A 19.50A 25.70 -11.70 37.40 1 1860 27.10 42.70B 15.80A 15.80A 21.60 -11.30 2 32.90 1865 ---- 38.00B 12.50A 12.50A 17.70 -10.90 28.60 1870 ---- 33.30B 9.60A 9.60A 14.20 -10.30 24.50 1875 17.10 28.90B 7.30A 8.00B 11.10 -9.60 5 20.70 1 1880 9.00 24.60B 5.40A 5.70A 8.40 -8.80 11 17.20 13 1885 19.90 20.60B 3.80A 6.90B 6.20 -7.80 21 14.00 31 189 1890 12.80 16.90B 2.60 3.00A 4.50 -6.80 12 11.30 2 69 1895 9.90 13.60B 2.00A 5.70B 3.20 -5.70 12 8.90 3 10 1900 8.40 10.60 1.50A 9.60B 2.20 -4.70 6 6.90 18 370 1905 4.70 8.10B 1.10A 2.70B 1.50 -3.80 32 5.30 9 38 1910 3.70 6.10B .80A 2.10B 1.10 -2.90 26 4.00 38 55 1915 4.30 4.50B .60A .60A .80 -2.20 1 3.00 46 37 1920 2.20 3.30B .50A .50A .50 -1.70 8 2.20 14 1925 ---- 2.30B .40A .40A .40 -1.30 1.70 1 1930 .50 1.60B .30 .30 .30 -1.00 6 1.30 8 13 1935 .70 1.10B .20A .20A .20 -.70 4 .90 8 1940 .20 .80B .20 .20 .10 -.60 2 .70 3 200 1945 .50 .50 .10 .10 .10 -.40 11 .50 118 1950 .50 .50 .10 .10 .10 -.30 4 .40 1 82 1955 ---- ---- .10A .10A .10 -.20 .30 7 1960 .10 .10 .10 .10 .10 -.10 1 .20 12 1965 ---- ---- .10A .10A .10 -.10 .20 1 112 1970 ---- ---- ---- ---- .10 UNCH .10 37 1975 ---- ---- ---- ---- .10 UNCH .10 13 1980 ---- ---- ---- ---- .10 UNCH .10 10 1985 .10 .10 .10 .10 .10 UNCH 150 .10 1 30 1990 ---- ---- ---- ---- .10 UNCH .10 74 1995 ---- ---- ---- ---- .10 UNCH .10 19 2000 ---- ---- ---- ---- .10 UNCH .10 20 2005 ---- ---- ---- ---- .10 UNCH .10 16 2010 ---- ---- ---- ---- .10 UNCH .10 1 2015 .20 .20 .10A .10A .10 UNCH 3 .10 68 2020 ---- ---- ---- ---- .10 UNCH .10 18 2025 ---- ---- ---- ---- .10 UNCH .10 2 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 1 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 13 2055 ---- ---- ---- ---- .10 UNCH .10 17 2060 ---- ---- ---- ---- .10 UNCH .10 38 2065 ---- ---- ---- ---- .10 UNCH .10 1 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 6 2080 ---- ---- ---- ---- .10 UNCH .10 8 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 2095 ---- ---- ---- ---- .10 UNCH .10 4 2100 ---- ---- ---- ---- .10 UNCH .10 2 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 2115 ---- ---- ---- ---- .10 UNCH .10 1 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 5 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 1 2140 ---- ---- ---- ---- .10 UNCH .10 3 2145 ---- ---- ---- ---- .10 UNCH .10 1 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 400 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1680 ---- ---- ---- ---- 198.70 -12.10 210.80 1685 ---- ---- ---- ---- 193.70 -12.10 205.80 1690 ---- ---- ---- ---- 188.80 -12.10 200.90 1695 ---- ---- ---- ---- 183.80 -12.10 195.90 1700 ---- 202.20B 171.40A 202.20B 178.90 -12.10 191.00 1705 ---- ---- ---- ---- 174.00 -12.10 186.10 1710 ---- ---- ---- ---- 169.10 -12.00 181.10 1715 ---- ---- ---- ---- 164.10 -12.10 176.20 1720 ---- ---- ---- ---- 159.30 -12.00 171.30 1725 ---- 177.40B 147.00A 177.40B 154.40 -12.00 166.40 1730 ---- ---- ---- ---- 149.50 -12.10 161.60 1735 ---- ---- ---- ---- 144.70 -12.00 156.70 1740 ---- ---- ---- ---- 139.80 -12.10 151.90 1745 ---- ---- ---- ---- 135.00 -12.00 147.00 1750 ---- 152.90B 123.20A 152.90B 130.20 -12.00 142.20 1755 ---- ---- ---- ---- 125.50 -11.90 137.40 1760 ---- ---- ---- ---- 120.80 -11.90 132.70 1765 ---- ---- ---- ---- 116.10 -11.90 128.00 1770 ---- ---- 104.70A 104.70A 111.40 -11.90 123.30 1775 ---- 128.90B 100.20A 128.90B 106.80 -11.80 118.60 1780 ---- ---- 95.70A 95.70A 102.30 -11.70 114.00 1785 ---- ---- 91.30A 91.30A 97.80 -11.60 109.40 1790 ---- 107.70B 87.00A 107.60B 93.40 -11.40 104.80 1795 ---- 106.70B 82.70A 106.60B 89.00 -11.30 100.30 1800 ---- 105.60B 78.60A 105.60B 84.70 -11.20 95.90 1805 ---- 101.10B 74.50A 101.10B 80.50 -11.00 91.50 1810 ---- 96.60B 70.50A 96.60B 76.40 -10.80 87.20 1815 ---- 92.20B 66.60A 92.20B 72.30 -10.70 83.00 1820 ---- 87.80B 62.80A 87.80B 68.40 -10.40 78.80 1825 ---- 83.60B 59.10A 83.60B 64.50 -10.20 74.70 1830 ---- 79.40B 55.50A 79.40B 60.70 -10.00 70.70 1835 ---- 75.20B 52.10A 75.20B 57.10 -9.70 66.80 1840 ---- 71.20B 48.70A 48.70A 53.50 -9.50 63.00 1845 ---- 67.30B 45.50A 45.50A 50.10 -9.30 59.40 1850 ---- 63.40B 42.40A 42.40A 46.80 -9.00 55.80 1855 ---- 59.70B 39.40A 39.40A 43.60 -8.70 52.30 1860 ---- 56.00B 36.60A 36.60A 40.50 -8.50 49.00 1865 ---- 52.50B 33.90A 33.90A 37.60 -8.20 45.80 1870 ---- 49.10B 31.40A 31.40A 34.80 -7.90 42.70 1875 ---- 45.90B 29.00A 29.00A 32.20 -7.60 39.80 2 2 1880 ---- 42.80B 26.70A 26.70A 29.70 -7.20 36.90 1885 ---- 39.80B 24.60A 24.60A 27.30 -7.00 34.30 2 2 1890 ---- 36.90B 22.60A 22.60A 25.10 -6.60 31.70 1895 ---- 34.20B 20.70A 20.70A 23.00 -6.30 29.30 1900 ---- 31.60B 19.00A 19.00A 21.10 -5.90 27.00 1905 ---- 29.10B 17.30A 17.30A 19.30 -5.60 24.90 4 4 1910 24.10 26.90B 15.80A 15.80A 17.60 -5.30 1 22.90 1 1 1915 ---- 24.70B 14.40A 14.40A 16.10 -4.90 21.00 1920 ---- 22.70B 13.20A 13.20A 14.70 -4.60 19.30 1925 ---- 20.80B 12.00A 12.00A 13.40 -4.20 17.60 1930 ---- 19.10B 10.90A 10.90A 12.20 -3.90 16.10 1935 ---- 17.40B 9.90A 9.90A 11.10 -3.70 14.80 1940 ---- 16.00B 9.00A 9.00A 10.10 -3.40 13.50 1945 ---- 14.60B 8.20A 8.20A 9.10 -3.20 12.30 1950 ---- 13.30B 7.50A 7.50A 8.30 -3.00 11.30 1955 ---- 12.10B 6.80A 6.80A 7.50 -2.80 3 10.30 1960 ---- 11.00B 6.20A 6.20A 6.80 -2.60 1 9.40 5 1965 ---- 10.00B 5.70A 5.70A 6.20 -2.40 8.60 4 4 1970 5.60 9.10B 5.00 5.30B 5.70 -2.10 2 7.80 1975 ---- 8.30B 4.70A 4.70A 5.10 -2.00 7.10 45 1980 6.60 7.50B 4.30A 4.30A 4.70 -1.80 12 6.50 1985 ---- 6.80B 3.90A 3.90A 4.20 -1.80 6.00 5 1990 ---- 6.20B 3.60A 3.60A 3.90 -1.50 5.40 1995 ---- 5.60B 3.30A 3.30A 3.50 -1.50 5.00 2000 3.00 5.10B 3.00 3.00 3.20 -1.30 1 4.50 1 1 2005 ---- 4.70B 2.80A 2.80A 2.90 -1.30 4 4.20 2010 ---- 4.20B 2.50A 2.50A 2.70 -1.10 3.80 2015 ---- 3.80B 2.30A 2.30A 2.50 -1.00 3.50 2020 ---- 3.50B 2.10A 2.10A 2.30 -.90 3.20 9 9 2025 ---- 3.20B 2.00A 2.00A 2.10 -.80 2.90 2030 ---- 2.90B 1.80A 1.80A 1.90 -.80 2.70 2035 ---- 2.60B 1.70A 1.70A 1.70 -.80 2.50 2040 ---- 2.40B 1.60A 1.60A 1.60 -.70 2.30 2 2 2045 ---- 2.20B 1.40A 2.20B 1.50 -.60 2.10 2050 ---- ---- 1.30A 1.30A 1.40 -.60 2.00 2055 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 2060 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 9 9 2065 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 2070 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 2075 ---- ---- 1.00A 1.00A .90 -.40 1.30 2080 ---- ---- .90A .90A .90 -.30 1.20 2085 ---- ---- .90A .90A .80 -.30 1.10 2090 ---- ---- ---- .80A .70 ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 341 195 2250 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 2 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 7 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 14 1725 ---- ---- ---- ---- .10 UNCH .10 5 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 10 1765 ---- ---- ---- ---- .10 UNCH .10 4 1770 ---- ---- ---- ---- .10 UNCH .10 6 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 2 1785 ---- ---- ---- ---- .10 UNCH .10 20 1790 ---- ---- ---- ---- .10 UNCH .10 2 1795 ---- ---- ---- ---- .10 UNCH .10 6 1800 .10 .10 .10 .10 .10 UNCH 3 .10 27 1805 ---- ---- ---- ---- .10 UNCH .10 1 1810 ---- ---- ---- ---- .20 UNCH .20 8 1815 .30 .30 .30 .20A .20 UNCH 5 .20 5 21 1820 ---- ---- .20A .20A .30 UNCH .30 8 1825 ---- .40B .20A .20A .30 UNCH 3 .30 1 43 1830 ---- .60B .20A .20A .50 +.10 1 .40 2 4 1835 ---- .90B .30A .30A .60 UNCH .60 201 203 1840 .60 1.30B .30A 1.30B .80 +.10 12 .70 3 4 1845 .70 1.80B .40A 1.80B 1.20 +.20 155 1.00 193 154 1850 1.10 2.50B .50A 2.20A 1.60 +.30 35 1.30 5 35 1855 1.20 3.50B .70A 3.00 2.20 +.50 28 1.70 2 6 1860 2.50 4.80B .90A 4.20 3.10 +.90 592 2.20 4 451 1865 2.00 6.50B 1.20A 5.70A 4.20 +1.30 58 2.90 10 18 1870 2.20 8.60B 1.60A 8.10B 5.70 +1.90 51 3.80 233 1875 4.90 11.20B 2.10A 10.00A 7.60 +2.60 51 5.00 8 28 1880 5.60 14.30B 2.90A 14.30B 9.90 +3.40 50 6.50 94 256 1885 10.10 17.90B 3.80A 17.90B 12.70 +4.40 20 8.30 9 27 1890 12.50 21.80B 5.10A 21.80B 16.00 +5.40 7 10.60 3 24 1895 10.20 26.00B 6.80A 26.00B 19.60 +6.40 4 13.20 10 30 1900 14.50 30.50B 8.80A 30.50B 23.70 +7.50 1 16.20 26 49 1905 29.70 35.10B 11.40A 26.30A 28.00 +8.40 1 19.60 9 1910 ---- 39.80B 14.30A 39.80B 32.60 +9.30 23.30 1 23 1915 ---- 43.70B 17.70A 43.60B 37.20 +9.90 27.30 1 48 1920 ---- 48.60B 21.50A 48.50B 42.00 +10.50 31.50 109 1925 ---- 54.50B 25.50A 54.50B 46.90 +10.90 36.00 4 1930 ---- 58.40B 29.80A 58.30B 51.80 +11.30 40.50 11 1935 ---- 63.40B 34.30A 63.30B 56.70 +11.50 45.20 7 1940 ---- 68.30B 39.00A 68.30B 61.60 +11.60 50.00 45 1945 ---- 73.20B 43.70A 73.20B 66.60 +11.80 54.80 12 1950 ---- 79.30B 48.50A 79.30B 71.60 +11.90 59.70 230 1955 ---- 83.20B 54.40A 83.10B 76.60 +12.00 64.60 7 1960 ---- 88.20B 59.40A 88.10B 81.60 +12.10 69.50 1 1965 ---- 93.20B 64.10A 93.10B 86.60 +12.20 74.40 1 1970 ---- 98.20B 69.30A 98.10B 91.60 +12.20 79.40 1975 ---- 104.30B 73.10A 104.30B 96.60 +12.20 84.40 1980 ---- 108.20B 79.20A 108.10B 101.60 +12.20 89.40 1985 ---- 113.20B 84.20A 113.10B 106.60 +12.20 94.40 1990 ---- 118.20B 89.00A 118.10B 111.60 +12.20 99.40 1995 ---- 123.20B 94.00A 123.10B 116.60 +12.20 104.40 2000 ---- 129.30B 98.00A 129.30B 121.60 +12.20 109.40 2005 ---- 133.20B 104.00A 133.10B 126.60 +12.20 114.40 2010 ---- 138.20B 109.30A 138.10B 131.60 +12.20 119.40 2015 ---- 143.20B 114.00A 143.10B 136.60 +12.20 124.40 2020 ---- 148.20B 119.30A 148.10B 141.60 +12.20 129.40 2025 ---- 153.20B 123.00A 153.10B 146.60 +12.20 134.40 2030 ---- 158.20B 129.10A 158.10B 151.60 +12.20 139.40 2035 ---- 163.10B 134.10A 163.10B 156.60 +12.20 144.40 2040 ---- 168.20B 139.10A 168.10B 161.60 +12.20 149.40 2045 ---- 173.10B 144.20A 173.10B 166.60 +12.20 154.40 2050 ---- 178.60B 148.00A 178.60B 171.60 +12.20 159.40 2055 ---- 183.10B 154.10A 183.10B 176.60 +12.30 164.30 2060 ---- 188.10B 159.10A 188.10B 181.60 +12.30 169.30 2065 ---- 193.20B 164.10A 193.10B 186.60 +12.30 174.30 2070 ---- 198.10B 169.10A 198.10B 191.60 +12.30 179.30 2075 ---- 203.10B 174.10A 203.10B 196.60 +12.30 184.30 1 2080 ---- 208.20B 179.10A 208.10B 201.60 +12.30 189.30 2085 ---- 213.10B 184.10A 213.10B 206.50 +12.20 194.30 2090 ---- 218.10B 189.10A 218.10B 211.50 +12.20 199.30 2095 ---- 223.20B 194.10A 223.10B 216.50 +12.20 204.30 2100 ---- 228.60B 198.70A 228.60B 221.50 +12.20 209.30 2105 ---- 233.20B 204.10A 233.10B 226.50 +12.20 214.30 2110 ---- 238.10B 209.10A 238.10B 231.50 +12.20 219.30 2115 ---- 243.20B 214.10A 243.10B 236.50 +12.20 224.30 2120 ---- 248.10B 219.10A 248.10B 241.50 +12.20 229.30 2125 ---- 253.20B 224.10A 253.10B 246.50 +12.20 234.30 2130 ---- 258.10B 229.10A 258.10B 251.50 +12.20 239.30 2135 ---- 263.10B 234.10A 263.10B 256.50 +12.20 244.30 2140 ---- 268.10B 239.10A 268.10B 261.50 +12.20 249.30 2145 ---- 273.10B 244.10A 273.10B 266.50 +12.20 254.30 2150 ---- 278.60B 248.60A 278.60B 271.50 +12.20 259.30 2155 ---- 283.20B 254.10A 283.10B 276.50 +12.20 264.30 2160 ---- 288.20B 259.10A 288.10B 281.50 +12.20 269.30 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1680 ---- .50B ---- .50B .50 +.10 .40 1685 ---- .60B ---- .60B .60 +.10 .50 1690 ---- .70B ---- .70B .60 +.10 .50 1695 ---- .70B ---- .70B .70 +.10 .60 1700 ---- .80B .60A .60A .80 +.10 .70 1705 ---- .90B ---- .90B .80 +.10 .70 1710 ---- 1.00B .70A .70A .90 +.10 .80 1715 ---- 1.10B .80A .80A 1.00 +.10 .90 1720 ---- 1.20B .80A .80A 1.10 +.10 1.00 9 9 1725 ---- 1.40B .90A .90A 1.20 +.10 1.10 1730 ---- 1.50B 1.00A 1.00A 1.40 +.20 1.20 1735 ---- 1.70B 1.10A 1.10A 1.50 +.10 1.40 1740 ---- 1.90B 1.20A 1.20A 1.70 +.20 1.50 1745 ---- 2.20B 1.30A 1.30A 1.90 +.20 1.70 1750 ---- 2.40B 1.50A 1.50A 2.10 +.20 1.90 2 2 1755 ---- 2.70B 1.60A 1.60A 2.30 +.20 2.10 1760 ---- 3.10B 1.80A 1.80A 2.60 +.30 2.30 9 9 1765 ---- 3.50B 2.00A 2.00A 2.90 +.30 2.60 1770 ---- 3.90B 2.20A 2.20A 3.20 +.30 2.90 1775 ---- 4.40B 2.50A 2.50A 3.60 +.40 3.20 1780 ---- 5.00B 2.70A 4.90B 4.10 +.50 3.60 1785 ---- 5.60B 3.00A 5.50B 4.60 +.60 4.00 1790 ---- 6.20B 3.40A 6.20B 5.10 +.70 4.40 1795 ---- 7.00B 3.70A 7.00B 5.70 +.80 4.90 1800 7.00 7.80B 4.20A 7.80B 6.40 +.90 1 5.50 1805 ---- 8.70B 4.60A 4.60A 7.20 +1.10 2 6.10 4 4 1810 ---- 9.60B 5.20A 9.60B 8.10 +1.30 2 6.80 1815 ---- 10.70B 5.80A 10.70B 9.00 +1.50 7.50 1 1 1820 ---- 11.90B 6.40A 11.90B 10.00 +1.70 8.30 1825 ---- 13.20B 7.10A 13.20B 11.20 +2.00 9.20 1830 ---- 14.60B 7.90A 14.60B 12.40 +2.20 2 10.20 1835 ---- 16.10B 8.80A 16.10B 13.70 +2.40 2 11.30 1840 ---- 17.70B 9.80A 17.70B 15.20 +2.70 12.50 1 1 1845 ---- 19.50B 10.80A 19.50B 16.70 +2.90 13.80 1850 ---- 21.40B 12.00A 21.40B 18.40 +3.20 15.20 1855 ---- 23.40B 13.20A 23.40B 20.20 +3.40 16.80 1860 ---- 25.60B 14.60A 25.60B 22.10 +3.70 18.40 4 4 1865 ---- 27.90B 16.10A 27.80B 24.10 +3.90 20.20 1870 ---- 30.30B 17.70A 30.30B 26.30 +4.20 1 22.10 1875 ---- 32.80B 19.40A 32.80B 28.70 +4.60 3 24.10 1880 ---- 35.50B 21.30A 35.50B 31.10 +4.80 26.30 1885 ---- 38.30B 23.30A 38.30B 33.80 +5.20 28.60 2 2 1890 ---- 41.30B 25.40A 41.30B 36.60 +5.60 31.00 1895 ---- 44.40B 27.70A 44.40B 39.50 +5.90 33.60 1900 ---- 47.70B 30.10A 30.10A 42.50 +6.20 36.30 1905 ---- 51.00B 32.60A 32.60A 45.70 +6.60 39.10 1910 ---- 54.50B 35.30A 35.30A 49.00 +6.90 42.10 1915 ---- 58.10B 38.20A 38.20A 52.50 +7.30 45.20 1920 60.50 61.90B 41.10A 60.90B 56.10 +7.60 1 48.50 1 1925 ---- 65.70B 44.20A 44.20A 59.70 +7.90 51.80 1930 ---- 69.60B 47.50A 47.50A 63.50 +8.20 55.30 1935 ---- 73.60B 50.80A 50.80A 67.40 +8.50 58.90 1940 ---- 77.70B 54.30A 54.30A 71.40 +8.80 62.60 1945 ---- 81.90B 57.90A 57.90A 75.40 +8.90 66.50 1950 ---- 86.20B 61.60A 61.60A 79.60 +9.20 70.40 1955 ---- 90.50B 65.40A 65.40A 83.80 +9.40 74.40 1960 ---- 94.90B 69.20A 69.20A 88.10 +9.60 78.50 1965 ---- 99.30B 73.20A 73.20A 92.50 +9.90 82.60 1970 ---- 103.80B 77.30A 77.30A 96.90 +10.00 86.90 1975 ---- 108.30B 81.40A 81.40A 101.30 +10.10 91.20 1980 ---- 112.90B 85.70A 85.70A 105.90 +10.40 95.50 1985 ---- 116.70B 89.90A 89.90A 110.40 +10.40 100.00 1990 ---- 116.80B 94.30A 94.30A 115.00 +10.60 104.40 1995 ---- 117.80B 98.70A 98.70A 119.70 +10.70 109.00 2000 ---- 131.60B 103.20A 103.20A 124.40 +10.90 113.50 2005 ---- 119.80B 107.70A 107.70A 129.10 +11.00 118.10 2010 ---- ---- 112.20A 112.20A 133.80 +11.00 122.80 2015 ---- ---- 116.80A 116.80A 138.60 +11.20 127.40 2020 ---- ---- ---- ---- 143.40 +11.30 132.10 2025 ---- 155.60B 126.10A 126.10A 148.20 +11.30 136.90 2030 ---- ---- ---- ---- 153.00 +11.40 141.60 2035 ---- ---- ---- ---- 157.90 +11.50 146.40 2040 ---- ---- ---- ---- 162.70 +11.50 151.20 2045 ---- ---- ---- ---- 167.60 +11.60 156.00 2050 ---- 180.00B 149.90A 149.90A 172.50 +11.70 160.80 2055 ---- ---- ---- ---- 177.40 +11.70 165.70 2060 ---- ---- ---- ---- 182.30 +11.80 170.50 2065 ---- ---- ---- ---- 187.20 +11.80 175.40 2070 ---- ---- ---- ---- 192.10 +11.80 180.30 2075 ---- 204.70B 174.10A 174.10A 197.00 +11.80 185.20 2080 ---- ---- ---- ---- 201.90 +11.80 190.10 2085 ---- ---- ---- ---- 206.90 +11.90 195.00 2090 ---- ---- ---- ---- 211.80 ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 1091 610 2249 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1690 ---- ---- ---- ---- 188.70 ---- ---- 1695 ---- ---- ---- ---- 183.70 ---- ---- 1700 ---- ---- ---- 171.20A 178.80 ---- ---- 1705 ---- ---- ---- ---- 173.80 ---- ---- 1710 ---- ---- ---- ---- 168.90 ---- ---- 1715 ---- ---- ---- ---- 163.90 ---- ---- 1720 ---- ---- ---- ---- 159.00 ---- ---- 1725 ---- ---- ---- 146.70A 154.10 ---- ---- 1730 ---- ---- ---- ---- 149.20 ---- ---- 1735 ---- ---- ---- ---- 144.30 ---- ---- 1740 ---- ---- ---- ---- 139.50 ---- ---- 1745 ---- ---- ---- ---- 134.60 ---- ---- 1750 ---- ---- ---- 122.50A 129.80 ---- ---- 1755 ---- ---- ---- ---- 125.00 ---- ---- 1760 ---- ---- ---- ---- 120.20 ---- ---- 1765 ---- ---- ---- ---- 115.50 ---- ---- 1770 ---- ---- ---- ---- 110.70 ---- ---- 1775 ---- ---- ---- 99.20A 106.10 ---- ---- 1780 ---- ---- ---- 94.60A 101.40 ---- ---- 1785 ---- ---- ---- 90.20A 96.80 ---- ---- 1790 ---- ---- ---- 85.70A 92.30 ---- ---- 1795 ---- ---- ---- 81.40A 87.80 ---- ---- 1800 ---- ---- ---- 77.10A 83.40 ---- ---- 1805 ---- ---- ---- 72.90A 79.10 ---- ---- 1810 ---- ---- ---- 68.80A 74.90 ---- ---- 1815 ---- ---- ---- 64.80A 70.70 ---- ---- 1820 ---- ---- ---- 60.90A 66.60 ---- ---- 1825 ---- ---- ---- 57.20A 62.70 ---- ---- 1830 ---- ---- ---- 53.50A 58.80 ---- ---- 1835 ---- ---- ---- 49.90A 55.10 ---- ---- 1840 ---- ---- ---- 46.50A 51.40 ---- ---- 1845 ---- ---- ---- 43.20A 47.90 ---- ---- 1850 ---- ---- ---- 40.10A 44.50 ---- ---- 1855 ---- ---- ---- 37.10A 41.30 ---- ---- 1860 ---- ---- ---- 34.20A 38.20 ---- ---- 1865 ---- ---- ---- 31.50A 35.20 ---- ---- 1870 ---- ---- ---- 28.90A 32.40 ---- ---- 1875 ---- ---- ---- 26.50A 29.70 ---- ---- 1880 ---- ---- ---- 24.20A 27.20 ---- ---- 1885 ---- ---- ---- 22.10A 24.80 ---- ---- 1890 ---- ---- ---- 20.10A 22.60 ---- ---- 1895 ---- ---- ---- 18.30A 20.60 ---- ---- 1900 ---- ---- ---- 16.60A 18.70 ---- ---- 1905 ---- ---- ---- 15.00A 16.90 ---- ---- 1910 ---- ---- ---- 13.60A 15.30 ---- ---- 1915 ---- ---- ---- 12.30A 13.80 ---- ---- 1920 ---- ---- ---- 11.10A 12.50 ---- ---- 1925 ---- ---- ---- 10.00A 11.30 ---- ---- 1930 ---- ---- ---- 9.00A 10.20 ---- ---- 1935 ---- ---- ---- 8.10A 9.10 ---- ---- 1940 ---- ---- ---- 7.30A 8.20 ---- ---- 1945 ---- ---- ---- 6.60A 7.40 ---- ---- 1950 ---- ---- ---- 6.00A 6.70 ---- ---- 1955 ---- ---- ---- 5.40A 6.00 ---- ---- 1960 ---- ---- ---- 4.90A 5.40 ---- ---- 1965 ---- ---- ---- 4.40A 4.90 ---- ---- 1970 ---- ---- ---- 4.00A 4.40 ---- ---- 1975 ---- ---- ---- 3.60A 4.00 ---- ---- 1980 ---- ---- ---- 3.30A 3.60 ---- ---- 1985 ---- ---- ---- 3.00A 3.20 ---- ---- 1990 ---- ---- ---- 2.70A 2.90 ---- ---- 1995 ---- ---- ---- 2.50A 2.60 ---- ---- 2000 ---- ---- ---- 2.20A 2.40 ---- ---- 2005 ---- ---- ---- 2.10A 2.20 ---- ---- 2010 ---- ---- ---- 1.90A 2.00 ---- ---- 2015 ---- ---- ---- 1.70A 1.80 ---- ---- 2020 ---- ---- ---- 1.60A 1.60 ---- ---- 2025 ---- ---- ---- 1.40A 1.50 ---- ---- 2030 ---- ---- ---- 1.30A 1.40 ---- ---- 2035 ---- ---- ---- 1.20A 1.20 ---- ---- 2040 ---- ---- ---- 1.20A 1.10 ---- ---- 2045 ---- ---- ---- 1.10A 1.00 ---- ---- 2050 ---- ---- ---- 1.00A 1.00 ---- ---- 2055 ---- ---- ---- .90A .90 ---- ---- 2060 ---- ---- ---- .90A .80 ---- ---- 2065 ---- ---- ---- .80A .70 ---- ---- 2070 ---- ---- ---- .80A .70 ---- ---- 2075 ---- ---- ---- .70A .60 ---- ---- 2080 ---- ---- ---- .70A .60 ---- ---- 2085 ---- ---- ---- .70A .50 ---- ---- 2090 ---- ---- ---- .60A .50 ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL G2W MAR23 Gold Weekly Wednesday Option - Week 2 PUT 1690 ---- ---- ---- .40A .40 ---- ---- 1695 ---- ---- ---- .50A .50 ---- ---- 1700 ---- ---- ---- .50A .50 ---- ---- 1705 ---- ---- ---- .50A .60 ---- ---- 1710 ---- ---- ---- .60A .70 ---- ---- 1715 ---- ---- ---- .60A .70 ---- ---- 1720 ---- ---- ---- .60A .80 ---- ---- 1725 ---- ---- ---- .70A .90 ---- ---- 1730 ---- ---- ---- .70A 1.00 ---- ---- 1735 ---- ---- ---- .80A 1.10 ---- ---- 1740 ---- ---- ---- .90A 1.30 ---- ---- 1745 ---- ---- ---- 1.00A 1.40 ---- ---- 1750 ---- ---- ---- 1.10A 1.60 ---- ---- 1755 ---- ---- ---- 1.20A 1.80 ---- ---- 1760 ---- ---- ---- 1.30A 2.00 ---- ---- 1765 ---- ---- ---- 1.50A 2.20 ---- ---- 1770 ---- ---- ---- 1.60A 2.50 ---- ---- 1775 ---- ---- ---- 1.80A 2.80 ---- ---- 1780 ---- ---- ---- 2.10A 3.20 ---- ---- 1785 ---- ---- ---- 2.30A 3.60 ---- ---- 1790 ---- ---- ---- 2.60A 4.00 ---- ---- 1795 ---- ---- ---- 2.90A 4.60 ---- ---- 1800 ---- ---- ---- 3.20A 5.10 ---- ---- 1805 ---- ---- ---- 3.60A 5.80 ---- ---- 1810 ---- ---- ---- 4.10A 6.60 ---- ---- 1815 ---- ---- ---- 4.50A 7.40 ---- ---- 1820 ---- ---- ---- 5.10A 8.30 ---- ---- 1825 ---- ---- ---- 5.70A 9.30 ---- ---- 1830 ---- ---- ---- 6.40A 10.40 ---- ---- 1835 ---- ---- ---- 7.20A 11.70 ---- ---- 1840 ---- ---- ---- 8.00A 13.00 ---- ---- 1845 ---- ---- ---- 9.00A 14.50 ---- ---- 1850 ---- ---- ---- 10.00A 16.10 ---- ---- 1855 ---- ---- ---- 11.20A 17.80 ---- ---- 1860 ---- ---- ---- 12.40A 19.70 ---- ---- 1865 ---- ---- ---- 13.80A 21.70 ---- ---- 1870 ---- ---- ---- 15.30A 23.90 ---- ---- 1875 ---- ---- ---- 17.00A 26.20 ---- ---- 1880 ---- ---- ---- 18.80A 28.70 ---- ---- 1885 ---- ---- ---- 20.80A 31.30 ---- ---- 1890 ---- ---- ---- 22.90A 34.10 ---- ---- 1895 ---- ---- ---- 25.10A 37.00 ---- ---- 1900 ---- ---- ---- 27.50A 40.10 ---- ---- 1905 ---- ---- ---- 30.10A 43.30 ---- ---- 1910 ---- ---- ---- 32.80A 46.70 ---- ---- 1915 ---- ---- ---- 35.70A 50.20 ---- ---- 1920 ---- ---- ---- 38.70A 53.90 ---- ---- 1925 ---- ---- ---- 41.80A 57.60 ---- ---- 1930 ---- ---- ---- 45.10A 61.50 ---- ---- 1935 ---- ---- ---- 48.50A 65.50 ---- ---- 1940 ---- ---- ---- 52.00A 69.60 ---- ---- 1945 ---- ---- ---- 55.70A 73.70 ---- ---- 1950 ---- ---- ---- 59.50A 78.00 ---- ---- 1955 ---- ---- ---- 63.40A 82.30 ---- ---- 1960 ---- ---- ---- 67.30A 86.70 ---- ---- 1965 ---- ---- ---- 71.40A 91.20 ---- ---- 1970 ---- ---- ---- 75.60A 95.70 ---- ---- 1975 ---- ---- ---- 79.80A 100.20 ---- ---- 1980 ---- ---- ---- 84.10A 104.80 ---- ---- 1985 ---- ---- ---- 88.50A 109.50 ---- ---- 1990 ---- ---- ---- 92.90A 114.20 ---- ---- 1995 ---- ---- ---- 97.40A 118.90 ---- ---- 2000 ---- ---- ---- 102.00A 123.60 ---- ---- 2005 ---- ---- ---- 106.60A 128.40 ---- ---- 2010 ---- ---- ---- 140.60A 133.20 ---- ---- 2015 ---- ---- ---- ---- 138.00 ---- ---- 2020 ---- ---- ---- ---- 142.80 ---- ---- 2025 ---- ---- ---- 125.30A 147.70 ---- ---- 2030 ---- ---- ---- ---- 152.50 ---- ---- 2035 ---- ---- ---- ---- 157.40 ---- ---- 2040 ---- ---- ---- ---- 162.30 ---- ---- 2045 ---- ---- ---- ---- 167.20 ---- ---- 2050 ---- ---- ---- 149.30A 172.10 ---- ---- 2055 ---- ---- ---- ---- 177.10 ---- ---- 2060 ---- ---- ---- ---- 182.00 ---- ---- 2065 ---- ---- ---- ---- 186.90 ---- ---- 2070 ---- ---- ---- ---- 191.90 ---- ---- 2075 ---- ---- ---- 173.80A 196.80 ---- ---- 2080 ---- ---- ---- ---- 201.80 ---- ---- 2085 ---- ---- ---- ---- 206.70 ---- ---- 2090 ---- ---- ---- ---- 211.70 ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1675 ---- 225.90B 196.80A 196.80A 203.50 -12.20 215.70 1680 ---- 220.90B 191.80A 191.80A 198.50 -12.20 210.70 1685 ---- 215.90B 186.80A 186.80A 193.50 -12.20 205.70 1690 ---- 210.90B 181.90A 181.90A 188.50 -12.20 200.70 1695 ---- 205.90B 176.80A 176.80A 183.50 -12.20 195.70 1700 ---- 201.40B 170.80A 170.80A 178.50 -12.20 190.70 1705 ---- 195.90B 166.90A 166.90A 173.50 -12.20 185.70 1710 ---- 190.90B 161.90A 161.90A 168.50 -12.20 180.70 1715 ---- 185.90B 156.90A 156.90A 163.50 -12.20 175.70 1720 ---- 180.90B 151.90A 151.90A 158.50 -12.20 170.70 1725 ---- 177.00B 145.80A 145.80A 153.50 -12.20 165.70 1730 ---- 170.90B 141.90A 141.90A 148.50 -12.20 160.70 1735 ---- 165.90B 136.90A 136.90A 143.50 -12.20 155.70 1740 ---- 160.90B 131.90A 131.90A 138.50 -12.20 150.70 1745 ---- 155.90B 126.90A 126.90A 133.60 -12.10 145.70 1750 ---- 152.00B 120.90A 120.90A 128.60 -12.10 140.70 1755 ---- 145.90B 116.90A 116.90A 123.60 -12.10 135.70 1760 ---- 140.90B 112.00A 112.00A 118.60 -12.20 130.80 1765 ---- 136.10B 107.00A 107.00A 113.60 -12.20 125.80 1770 ---- 131.10B 102.00A 102.00A 108.70 -12.10 120.80 1775 ---- 127.10B 96.10A 96.10A 103.70 -12.20 115.90 1780 ---- 121.10B 92.20A 92.20A 98.80 -12.10 110.90 1785 ---- 116.00B 87.30A 87.30A 93.80 -12.10 105.90 1790 ---- 111.10B 82.40A 82.40A 88.90 -12.10 101.00 1795 ---- 106.30B 77.50A 77.50A 84.00 -12.10 96.10 1800 ---- 102.20B 71.70A 71.70A 79.10 -12.10 91.20 1805 ---- 96.40B 66.90A 66.90A 74.20 -12.10 86.30 1810 ---- 91.30B 62.20A 62.20A 69.40 -12.00 81.40 1815 ---- 86.30B 57.50A 57.50A 64.60 -12.00 76.60 1820 ---- 81.60B 53.00A 53.00A 59.90 -11.90 71.80 1825 ---- 77.60B 48.50A 48.50A 55.30 -11.70 67.00 1 1830 ---- 71.70B 44.20A 44.20A 50.80 -11.50 62.30 1835 ---- 68.00B 40.00A 40.00A 46.40 -11.30 57.70 1 1840 ---- 63.20B 35.90A 35.90A 42.10 -11.10 53.20 1845 ---- 58.50B 32.10A 32.10A 37.90 -10.90 48.80 1 1 1850 ---- 53.90B 28.40A 28.40A 33.90 -10.60 44.50 1855 36.60 49.40B 24.90A 24.90A 30.10 -10.20 2 40.30 1860 37.70 45.10B 21.70A 21.70A 26.50 -9.80 1 36.30 1865 ---- 40.80B 18.80A 18.80A 23.10 -9.30 32.40 1870 ---- 36.70B 16.10A 16.10A 20.00 -8.80 28.80 1875 16.50 32.80B 13.60A 16.50B 17.10 -8.30 2 25.40 4 1880 23.20 29.00B 11.40A 11.40A 14.50 -7.70 4 22.20 2 1885 19.80 25.50B 9.40A 10.50 12.20 -7.00 10 19.20 12 17 1890 20.40 22.30B 7.80A 7.80A 10.10 -6.40 1 16.50 3 6 1895 15.20 19.20B 6.50A 6.50A 8.30 -5.80 7 14.10 4 6 1900 14.00 16.60B 5.30A 5.30A 6.80 -5.20 86 12.00 13 13 1905 4.70 14.10B 4.30A 4.80B 5.60 -4.50 10 10.10 1 1910 11.40 11.80B 3.50A 3.50A 4.50 -3.90 8 8.40 1 1915 ---- 9.90B 2.90A 2.90A 3.60 -3.40 7.00 300 1920 6.00 8.20B 2.30A 3.20B 2.90 -2.90 9 5.80 23 27 1925 ---- 6.80B 1.90A 1.90A 2.30 -2.50 1 4.80 180 171 1930 5.10 5.50B 1.60A 2.70B 1.90 -2.00 5 3.90 9 1935 ---- 4.50B 1.30A 1.30A 1.50 -1.70 3.20 3 1940 ---- 3.60B 1.10A 1.10A 1.20 -1.40 2.60 14 1945 ---- 2.90B .90A .90A 1.00 -1.20 2.20 35 35 1950 ---- 2.30B .70A .70A .80 -1.00 1.80 1 362 1955 ---- 1.80B .60A .60A .70 -.80 1.50 3 1960 .50 1.50B .50 .50 .60 -.60 11 1.20 132 1965 ---- 1.20B .40A .40A .50 -.50 1.00 2 3 1970 ---- .90B .40A .90B .40 -.40 .80 1 1975 ---- ---- .40A .40A .30 -.40 .70 43 1980 ---- ---- .30A .30A .30 -.30 .60 1 1 1985 ---- ---- .30A .30A .30 -.20 3 .50 2 19 1990 ---- ---- .30A .30A .20 -.20 .40 7 14 1995 ---- ---- ---- ---- .20 -.10 .30 1 2000 ---- ---- .20A .20A .20 -.10 .30 7 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 -.10 .20 2015 ---- ---- ---- ---- .10 -.10 .20 1 2020 ---- ---- ---- ---- .10 UNCH .10 15 2025 ---- ---- ---- ---- .10 UNCH .10 8 2030 ---- ---- ---- ---- .10 UNCH .10 6 2035 ---- ---- ---- ---- .10 UNCH .10 5 5 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 20 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 3 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 1 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 1 2090 ---- ---- ---- ---- .10 UNCH .10 2095 ---- ---- ---- ---- .10 UNCH .10 2100 ---- ---- ---- ---- .10 UNCH .10 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 2 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 20 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 160 289 1280 G3W FEB23 Gold Weekly Wednesday Option - Week 3 PUT 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 2 1730 ---- ---- ---- ---- .10 UNCH .10 20 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .20 +.10 .10 1765 .20 .20 .20 .20 .20 UNCH 20 .20 1770 ---- ---- ---- ---- .20 UNCH .20 1775 ---- ---- ---- ---- .30 +.10 .20 1780 ---- ---- .20A .20A .30 UNCH .30 10 10 1785 ---- .40B ---- .40B .40 +.10 .30 1 1790 ---- .50B .30A .30A .40 UNCH .40 1795 ---- .60B .30A .30A .50 +.10 .40 7 11 1800 ---- .80B .40A .40A .60 +.10 .50 1 3 1805 ---- 1.00B .40A .40A .70 +.10 3 .60 5 1810 1.00 1.20B .50A .80A .90 +.20 1 .70 1 1815 ---- 1.60B .60A .60A 1.20 +.30 .90 5 1820 1.20 2.00B .70A 2.00B 1.50 +.40 1 1.10 1825 1.40 2.60 .80A 2.50A 1.80 +.40 14 1.40 10 40 1830 ---- 3.20B 1.00A 3.20B 2.30 +.60 1.70 1 1 1835 3.70 3.90B 1.20A 3.70 2.90 +.80 2 2.10 10 1840 3.80 4.90B 1.50A 4.60A 3.60 +1.10 4 2.50 31 1845 1.80 6.00B 1.80 6.00B 4.40 +1.30 7 3.10 1 304 1850 3.70 7.40 2.20A 6.90A 5.40 +1.60 27 3.80 13 1855 5.60 9.10 2.70A 8.30A 6.60 +2.00 13 4.60 1 17 1860 4.10 10.70B 3.30A 10.70B 8.00 +2.40 4 5.60 2 49 1865 7.60 12.70B 4.10A 12.70B 9.60 +2.90 7 6.70 28 1870 11.80 15.00B 5.00A 13.90A 11.50 +3.40 35 8.10 1 1875 7.60 17.60B 6.10A 16.60B 13.60 +3.90 288 9.70 27 1880 17.60 20.40B 7.30A 15.20A 16.00 +4.50 1 11.50 3 42 1885 15.60 23.50B 8.80A 23.50B 18.70 +5.20 21 13.50 40 41 1890 ---- 26.80B 10.50A 26.80B 21.60 +5.80 15.80 10 11 1895 ---- 30.40B 12.50A 30.40B 24.80 +6.40 2 18.40 16 1900 ---- 34.20B 14.70A 34.20B 28.30 +7.00 2 21.30 44 1905 ---- 38.30B 17.20A 38.30B 32.00 +7.60 24.40 7 1910 ---- 42.50B 20.00A 42.50B 36.00 +8.30 27.70 5 1915 ---- 46.90B 23.00A 46.80B 40.10 +8.80 31.30 28 1920 ---- 51.30B 26.30A 51.30B 44.40 +9.30 35.10 2 1925 ---- 55.90B 29.90A 55.90B 48.80 +9.70 39.10 4 1930 ---- 60.60B 33.60A 60.60B 53.40 +10.20 43.20 1 4 1935 ---- 65.30B 37.60A 65.30B 58.00 +10.50 47.50 1 1940 ---- 70.10B 41.80A 70.10B 62.70 +10.80 51.90 12 1945 ---- 74.00B 46.10A 73.90B 67.50 +11.10 56.40 2 1950 ---- 79.80B 50.50A 79.80B 72.30 +11.30 61.00 2 1955 ---- 83.70B 55.00A 83.60B 77.10 +11.40 65.70 2 1960 ---- 88.60B 59.60A 88.50B 82.00 +11.50 70.50 1965 ---- 93.50B 64.30A 93.50B 86.90 +11.60 75.30 13 1970 ---- 98.40B 69.10A 98.40B 91.90 +11.80 80.10 1975 ---- 104.50B 73.90A 104.50B 96.80 +11.90 84.90 1980 ---- 108.30B 79.70A 108.30B 101.70 +11.90 89.80 1985 ---- 113.30B 84.50A 113.30B 106.70 +12.00 94.70 1990 ---- 118.30B 89.40A 118.30B 111.70 +12.00 99.70 1995 ---- 123.30B 94.20A 123.20B 116.60 +12.00 104.60 2000 ---- 129.30B 98.30A 129.30B 121.60 +12.10 109.50 2005 ---- 133.30B 104.20A 133.30B 126.60 +12.10 114.50 2010 ---- 138.20B 109.10A 138.10B 131.60 +12.20 119.40 2015 ---- 143.20B 114.00A 143.10B 136.50 +12.10 124.40 2020 ---- 148.20B 119.00A 148.10B 141.50 +12.10 129.40 2025 ---- 154.30B 123.10A 154.30B 146.50 +12.20 134.30 2030 ---- 158.20B 129.20A 158.10B 151.50 +12.20 139.30 2035 ---- 163.20B 134.10A 163.10B 156.50 +12.20 144.30 2040 ---- 168.20B 139.00A 168.10B 161.50 +12.20 149.30 2045 ---- 173.20B 144.00A 173.10B 166.50 +12.20 154.30 2050 ---- 179.30B 148.10A 179.30B 171.50 +12.20 159.30 2055 ---- 183.20B 154.00A 182.80B 176.50 +12.20 164.30 2060 ---- 188.20B 159.00A 187.90B 181.50 +12.20 169.30 2065 ---- 193.20B 164.00A 193.10B 186.50 +12.20 174.30 2070 ---- 198.20B 169.00A 197.80B 191.50 +12.20 179.30 2075 ---- 204.20B 173.00A 204.20B 196.50 +12.20 184.30 2080 ---- 208.20B 179.10A 208.10B 201.50 +12.20 189.30 2085 ---- 213.20B 184.10A 213.10B 206.50 +12.20 194.30 2090 ---- 218.20B 189.10A 217.90B 211.50 +12.20 199.30 2095 ---- 223.20B 194.10A 223.10B 216.50 +12.20 204.30 2100 ---- 228.60B 198.00A 228.60B 221.50 +12.20 209.30 2105 ---- 233.20B 204.10A 233.10B 226.50 +12.20 214.30 2110 ---- 238.20B 209.10A 238.10B 231.50 +12.20 219.30 2115 ---- 243.10B 214.10A 243.10B 236.50 +12.20 224.30 2120 ---- 248.10B 219.10A 248.10B 241.50 +12.20 229.30 2125 ---- 253.10B 223.00A 253.10B 246.50 +12.20 234.30 2130 ---- 258.10B 229.10A 258.10B 251.50 +12.20 239.30 2135 ---- 263.10B 234.10A 263.10B 256.50 +12.20 244.30 2140 ---- 268.10B 239.10A 268.10B 261.50 +12.20 249.30 2145 ---- 273.10B 244.10A 273.10B 266.50 +12.20 254.30 2150 ---- 278.60B 248.60A 278.50B 271.50 +12.20 259.30 2155 ---- 283.20B 254.10A 283.10B 276.50 +12.20 264.30 2160 ---- 288.10B 259.10A 288.10B 281.50 +12.20 269.30 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 452 87 815 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1675 ---- 227.00B 195.80A 195.80A 203.60 -12.10 215.70 1680 ---- 220.90B 191.90A 191.90A 198.60 -12.10 210.70 1685 ---- 215.90B 186.90A 186.90A 193.60 -12.10 205.70 1690 ---- 210.90B 181.90A 181.90A 188.60 -12.10 200.70 1695 ---- 206.00B 176.90A 176.90A 183.60 -12.10 195.70 1700 ---- 202.00B 170.90A 170.90A 178.60 -12.20 190.80 1705 ---- 196.10B 167.00A 167.00A 173.60 -12.20 185.80 1710 ---- 191.10B 162.00A 162.00A 168.60 -12.20 180.80 1715 ---- 186.10B 157.10A 157.10A 163.70 -12.10 175.80 1720 ---- 181.10B 152.10A 152.10A 158.70 -12.10 170.80 1725 ---- 177.10B 146.10A 146.10A 153.70 -12.20 165.90 1730 ---- 171.20B 142.20A 142.20A 148.70 -12.20 160.90 1735 ---- 166.30B 137.30A 137.30A 143.80 -12.10 155.90 1740 ---- 161.20B 132.40A 132.40A 138.80 -12.20 151.00 1745 ---- 156.30B 127.50A 127.50A 133.90 -12.10 146.00 1750 ---- 152.20B 121.60A 121.60A 129.00 -12.10 141.10 1755 ---- 146.20B 117.70A 117.70A 124.10 -12.10 136.20 1760 ---- 141.50B 112.90A 112.90A 119.20 -12.00 131.20 1765 ---- 136.40B 108.00A 108.00A 114.30 -12.10 126.40 1770 ---- 131.40B 102.20A 102.20A 109.50 -12.00 121.50 1775 ---- 127.50B 97.50A 97.50A 104.70 -11.90 116.60 1780 ---- 121.90B 92.80A 92.80A 99.90 -11.90 111.80 1785 ---- 116.80B 88.10A 88.10A 95.20 -11.80 107.00 1790 ---- 111.90B 83.50A 83.50A 90.50 -11.70 102.20 1795 ---- 107.10B 78.90A 78.90A 85.80 -11.70 97.50 1800 ---- 103.30B 74.40A 74.40A 81.20 -11.60 92.80 1 1805 ---- 98.50B 70.00A 70.00A 76.70 -11.50 88.20 1810 ---- 93.70B 65.70A 65.70A 72.20 -11.40 83.60 1815 ---- 89.10B 61.50A 61.50A 67.80 -11.30 1 79.10 1 1820 ---- 84.40B 57.40A 57.40A 63.50 -11.10 74.60 1825 ---- 79.80B 53.40A 53.40A 59.30 -10.90 70.20 1830 ---- 75.30B 49.50A 49.50A 55.20 -10.70 65.90 1835 ---- 70.90B 45.70A 45.70A 51.20 -10.50 61.70 1840 ---- 66.50B 42.10A 42.10A 47.30 -10.20 57.50 1845 ---- 62.20B 38.60A 38.60A 43.60 -9.90 53.50 1850 ---- 58.00B 35.30A 35.30A 40.00 -9.60 49.60 1855 ---- 53.90B 32.10A 32.10A 36.60 -9.30 45.90 1860 ---- 50.00B 29.10A 29.10A 33.30 -8.90 42.20 1865 ---- 46.20B 26.30A 26.30A 30.20 -8.60 38.80 1870 ---- 42.50B 23.70A 23.70A 27.30 -8.10 35.40 1875 ---- 38.90B 21.30A 21.30A 24.50 -7.80 32.30 1 1880 ---- 35.50B 19.00A 19.00A 22.00 -7.30 29.30 7 1885 ---- 32.40B 16.90A 16.90A 19.60 -6.90 26.50 6 7 1890 ---- 29.30B 15.00A 15.00A 17.50 -6.40 23.90 1 1 1895 ---- 26.40B 13.30A 13.30A 15.50 -6.00 1 21.50 1 1 1900 ---- 23.90B 11.80A 11.80A 13.70 -5.50 1 19.20 2 3 1905 ---- 21.40B 10.40A 10.40A 12.00 -5.20 17.20 10 1910 ---- 19.10B 9.10A 9.10A 10.60 -4.70 15.30 1915 ---- 17.00B 8.00A 8.00A 9.30 -4.30 13.60 4 1920 ---- 15.00B 7.00A 7.00A 8.10 -4.00 12.10 1925 ---- 13.30B 6.10A 6.10A 7.10 -3.60 10.70 9 1930 ---- 11.70B 5.40A 5.40A 6.20 -3.20 9.40 2 3 1935 ---- 10.40B 4.70A 4.70A 5.40 -2.90 8.30 1 1940 ---- 9.10B 4.10A 4.10A 4.70 -2.60 7.30 4 6 1945 ---- 8.00B 3.60A 3.60A 4.10 -2.40 6.50 6 1950 5.50 7.00B 3.20A 7.00B 3.60 -2.10 2 5.70 2 34 1955 ---- 6.10B 2.80A 2.80A 3.10 -1.90 5.00 255 1960 ---- 5.40B 2.50A 2.50A 2.80 -1.60 4.40 1 80 1965 2.10 4.70B 2.10 2.20B 2.40 -1.50 1 3.90 2 1970 ---- 4.10B 2.00A 2.00A 2.10 -1.30 3.40 1 1975 ---- 3.60B 1.70A 1.70A 1.90 -1.10 3.00 14 1980 ---- 3.10B 1.50A 1.50A 1.60 -1.10 2.70 1985 ---- 2.70B 1.40A 1.40A 1.50 -.90 2.40 1 73 1990 ---- 2.30B 1.20A 1.20A 1.30 -.80 2.10 16 1995 ---- 2.10B 1.10A 1.10A 1.10 -.80 1.90 2000 1.90 1.90 1.00A 1.00A 1.00 -.70 1 1.70 22 2005 ---- 1.60B .90A .90A .90 -.60 1.50 8 2010 ---- 1.40B .80A 1.40B .80 -.50 1.30 31 2015 ---- ---- .80A .80A .70 -.50 1 1.20 7 2020 ---- ---- .70A .70A .70 -.40 1 1.10 6 2025 .50 .50 .50 .50 .60 -.40 2 1.00 2 2030 ---- ---- .60A .60A .50 -.40 .90 2 2035 ---- ---- .60A .60A .50 -.30 .80 1 4 2040 ---- ---- .50A .50A .40 -.30 .70 2045 ---- ---- .50A .50A .40 -.20 .60 6 2050 ---- ---- .50A .50A .40 -.20 .60 10 2055 ---- ---- .40A .40A .30 -.20 .50 1 2060 ---- ---- .40A .40A .30 -.20 .50 3 2065 ---- ---- ---- ---- .30 -.10 .40 6 2070 ---- ---- ---- ---- .30 -.10 .40 3 2075 ---- ---- .30A .30A .20 -.20 1 .40 1 2080 ---- ---- ---- ---- .20 -.10 .30 2085 ---- ---- ---- ---- .20 -.10 .30 81 2090 ---- ---- ---- ---- .20 -.10 .30 2 2095 ---- ---- ---- ---- .20 -.10 1 .30 2 2100 ---- ---- ---- ---- .20 -.10 1 .30 3 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 -.10 .20 41 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- ---- ---- .10 -.10 .20 2125 ---- ---- ---- ---- .10 -.10 .20 8 2130 ---- ---- ---- ---- .10 -.10 .20 39 2135 ---- ---- ---- ---- .10 -.10 .20 2140 ---- ---- ---- ---- .10 -.10 .20 2 2145 ---- ---- ---- ---- .10 UNCH .10 2150 ---- ---- ---- ---- .10 UNCH .10 93 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 2 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 14 21 921 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .30 +.10 .20 1695 ---- ---- ---- ---- .30 +.10 .20 1700 ---- ---- ---- ---- .30 +.10 1 .20 1705 ---- ---- ---- ---- .30 UNCH .30 1710 ---- ---- ---- ---- .30 UNCH 1 .30 1715 ---- ---- ---- ---- .30 UNCH .30 1720 ---- ---- ---- ---- .40 +.10 .30 1725 ---- .40B ---- .40B .40 +.10 .30 1730 ---- ---- ---- ---- .40 UNCH .40 1735 ---- .50B ---- .50B .50 +.10 .40 1740 ---- .60B .40A .40A .50 UNCH .50 129 1745 ---- .70B ---- .70B .60 +.10 .50 9 1750 ---- .80B .50A .50A .60 UNCH .60 1755 ---- .90B ---- .90B .70 +.10 .60 3 1760 ---- 1.00B .60A .60A .90 +.20 .70 1765 ---- 1.20B .70A .70A 1.00 +.20 .80 1770 ---- 1.40B .70A .70A 1.20 +.20 1.00 10 1775 .70 1.60B .70 1.60B 1.40 +.30 4 1.10 4 1780 ---- 1.90B .90A .90A 1.60 +.30 2 1.30 1785 ---- 2.20B 1.10A 1.10A 1.80 +.30 1.50 3 1790 ---- 2.60B 1.20A 1.20A 2.10 +.40 1.70 1795 3.10 3.10 1.40A 3.10 2.50 +.50 1 2.00 13 1800 ---- 3.60B 1.60A 3.60B 2.90 +.60 2.30 144 1805 ---- 4.20B 1.80A 4.20B 3.30 +.70 2.60 5 1810 ---- 4.80B 2.10A 4.80B 3.90 +.90 3.00 1 1815 ---- 5.60B 2.40A 5.60B 4.50 +1.00 3.50 3 2 1820 ---- 6.40B 2.80A 6.40B 5.10 +1.10 4.00 1 1825 ---- 7.40B 3.20A 7.40B 5.90 +1.30 4.60 3 1830 ---- 8.50B 3.70A 8.50B 6.80 +1.50 5.30 2 1835 ---- 9.70B 4.20A 9.70B 7.80 +1.70 6.10 5 1840 7.60 11.10B 4.90A 11.10B 8.90 +2.00 2 6.90 28 10 1845 ---- 12.60B 5.60A 12.60B 10.20 +2.30 1 7.90 2 1850 ---- 14.20B 6.40A 14.20B 11.60 +2.60 9.00 15 5 1855 ---- 16.10B 7.40A 16.10B 13.10 +2.90 10.20 1 1860 ---- 18.10B 8.40A 18.10B 14.80 +3.20 11.60 15 1865 ---- 20.30B 9.60A 20.30B 16.70 +3.60 13.10 22 1870 22.10 22.60B 10.90A 21.80A 18.80 +4.00 1 14.80 16 1875 ---- 25.10B 12.30A 25.10B 21.00 +4.40 16.60 6 23 1880 ---- 27.90B 13.90A 27.90B 23.50 +4.90 18.60 5 1885 ---- 30.80B 15.70A 30.80B 26.10 +5.30 20.80 7 1890 ---- 33.80B 17.70A 33.80B 28.90 +5.70 23.20 1 5 1895 ---- 37.10B 19.80A 37.10B 31.90 +6.10 25.80 1 1900 ---- 40.60B 22.20A 40.60B 35.10 +6.60 1 28.50 5 1905 ---- 44.20B 24.70A 44.20B 38.50 +7.10 31.40 2 1910 ---- 47.90B 27.40A 47.90B 42.00 +7.40 34.60 5 1915 ---- 51.80B 30.30A 51.80B 45.70 +7.90 37.80 1920 ---- 55.80B 33.30A 55.80B 49.60 +8.30 41.30 13 1925 ---- 60.00B 36.60A 60.00B 53.50 +8.60 44.90 1930 ---- 64.20B 40.00A 64.20B 57.60 +8.90 48.70 5 6 1935 ---- 68.60B 43.60A 68.60B 61.80 +9.30 52.50 13 1940 ---- 73.00B 47.30A 73.00B 66.10 +9.60 56.50 15 1945 ---- 77.50B 51.20A 77.50B 70.50 +9.80 60.70 67 1950 ---- 82.10B 55.20A 82.10B 75.00 +10.10 64.90 9 1955 ---- 86.70B 59.30A 86.70B 79.50 +10.30 69.20 2 1960 ---- 91.30B 63.50A 91.30B 84.10 +10.50 73.60 2 1965 ---- 96.10B 67.80A 96.10B 88.80 +10.70 78.10 3 1970 ---- 100.80B 72.20A 100.80B 93.50 +10.90 82.60 1975 ---- 105.60B 76.70A 105.60B 98.20 +11.00 87.20 1980 ---- 110.40B 81.20A 110.40B 103.00 +11.20 91.80 1985 ---- 114.30B 85.80A 114.30B 107.80 +11.30 96.50 1990 ---- 119.20B 90.40A 119.10B 112.60 +11.40 101.20 1995 ---- 124.10B 95.10A 124.00B 117.50 +11.50 106.00 2000 ---- 129.90B 99.90A 129.90B 122.30 +11.50 110.80 2005 ---- 133.80B 104.60A 133.80B 127.20 +11.60 115.60 2010 ---- 138.70B 109.40A 138.70B 132.10 +11.70 120.40 2015 ---- 143.60B 114.20A 143.60B 137.00 +11.70 125.30 2020 ---- 148.60B 120.10A 148.60B 142.00 +11.80 130.20 2025 ---- 154.60B 123.90A 154.60B 146.90 +11.80 135.10 2030 ---- 158.50B 129.90A 158.50B 151.80 +11.80 140.00 2035 ---- 163.60B 134.80A 163.60B 156.80 +11.90 144.90 2040 ---- 168.40B 139.60A 168.40B 161.70 +11.90 149.80 2045 ---- 173.40B 144.40A 173.40B 166.70 +12.00 154.70 2050 ---- 179.40B 148.50A 179.40B 171.70 +12.00 159.70 2055 ---- 183.30B 154.40A 183.30B 176.60 +12.00 164.60 2060 ---- 188.30B 159.30A 188.30B 181.60 +12.00 169.60 2065 ---- 193.30B 164.30A 193.30B 186.60 +12.10 174.50 2070 ---- 198.30B 169.20A 198.30B 191.60 +12.10 179.50 2075 ---- 204.30B 173.20A 204.30B 196.60 +12.10 184.50 2080 ---- 208.20B 179.20A 208.20B 201.50 +12.10 189.40 2085 ---- 213.20B 184.20A 213.20B 206.50 +12.10 194.40 2090 ---- 218.20B 189.00A 217.50B 211.50 +12.10 199.40 2095 ---- 223.20B 194.10A 223.10B 216.50 +12.10 204.40 2100 ---- 229.30B 198.10A 229.30B 221.50 +12.10 209.40 2105 ---- 233.20B 204.20A 233.10B 226.50 +12.10 214.40 2110 ---- 238.20B 209.20A 238.10B 231.50 +12.20 219.30 2115 ---- 243.20B 214.10A 243.10B 236.50 +12.20 224.30 2120 ---- 248.20B 219.20A 247.50B 241.50 +12.20 229.30 2125 ---- 254.20B 223.00A 254.20B 246.50 +12.20 234.30 3 2130 ---- 258.20B 229.00A 257.90B 251.50 +12.20 239.30 2135 ---- 263.20B 234.10A 263.10B 256.50 +12.20 244.30 2140 ---- 268.20B 239.00A 268.10B 261.50 +12.20 249.30 2145 ---- 273.20B 244.00A 273.10B 266.50 +12.20 254.30 2150 ---- 278.60B 248.00A 278.50B 271.50 +12.20 259.30 2155 ---- 283.20B 254.10A 283.10B 276.50 +12.20 264.30 2160 ---- 288.20B 259.10A 288.10B 281.50 +12.20 269.30 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 14 58 591 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1675 ---- 226.30B 195.80A 195.80A 203.50 -12.20 215.70 1680 ---- 220.80B 192.00A 192.00A 198.50 -12.20 210.70 1685 ---- 215.80B 186.90A 186.90A 193.50 -12.20 205.70 1690 ---- 210.90B 181.90A 181.90A 188.50 -12.20 200.70 1695 ---- 205.90B 176.90A 176.90A 183.50 -12.20 195.70 1700 ---- 202.00B 170.90A 170.90A 178.50 -12.20 190.70 1705 ---- 196.10B 166.90A 166.90A 173.50 -12.20 185.70 1710 ---- 191.10B 161.80A 161.80A 168.50 -12.20 180.70 1715 ---- 186.10B 156.90A 156.90A 163.50 -12.20 175.70 1720 ---- 181.10B 152.00A 152.00A 158.50 -12.20 170.70 1725 ---- 177.10B 146.00A 146.00A 153.60 -12.20 165.80 1730 ---- 171.10B 142.00A 142.00A 148.60 -12.20 160.80 1735 ---- 166.10B 137.10A 137.10A 143.60 -12.20 155.80 1740 ---- 161.10B 132.10A 132.10A 138.60 -12.20 150.80 1745 ---- 156.00B 127.20A 127.20A 133.70 -12.20 145.90 1750 ---- 152.10B 121.20A 121.20A 128.70 -12.20 140.90 1755 ---- 146.30B 117.30A 117.30A 123.80 -12.20 136.00 1760 ---- 141.30B 112.40A 112.40A 118.90 -12.10 131.00 1765 ---- 136.10B 107.50A 107.50A 114.00 -12.10 126.10 1770 ---- 131.20B 102.60A 102.60A 109.10 -12.10 121.20 1775 ---- 127.30B 96.80A 96.80A 104.20 -12.10 116.30 1780 ---- 121.50B 92.00A 92.00A 99.30 -12.10 111.40 1785 ---- 116.30B 87.20A 87.20A 94.50 -12.00 106.50 1790 ---- 111.70B 82.50A 82.50A 89.70 -12.00 101.70 1795 ---- 106.60B 77.80A 77.80A 85.00 -11.80 96.80 1800 ---- 102.70B 73.20A 73.20A 80.20 -11.80 92.00 1805 ---- 96.90B 68.60A 68.60A 75.60 -11.70 87.30 1810 ---- 92.40B 64.20A 64.20A 71.00 -11.60 82.60 1815 ---- 88.20B 59.80A 59.80A 66.50 -11.40 77.90 1820 ---- 83.50B 55.60A 55.60A 62.00 -11.30 73.30 1825 ---- 78.80B 51.40A 51.40A 57.70 -11.10 68.80 1830 ---- 74.20B 47.40A 47.40A 53.40 -10.90 64.30 1835 ---- 69.60B 43.50A 43.50A 49.30 -10.70 60.00 1840 ---- 65.10B 39.70A 39.70A 45.30 -10.40 55.70 1845 ---- 60.70B 36.10A 36.10A 41.40 -10.20 51.60 1850 ---- 56.30B 32.70A 32.70A 37.70 -9.80 47.50 1855 ---- 52.10B 29.40A 29.40A 34.10 -9.50 43.60 1860 ---- 48.00B 26.40A 26.40A 30.70 -9.20 39.90 1 1865 ---- 44.00B 23.50A 23.50A 27.50 -8.80 36.30 1870 ---- 40.30B 20.80A 20.80A 24.50 -8.40 32.90 1 1875 ---- 36.60B 18.40A 18.40A 21.70 -8.00 29.70 1880 ---- 33.10B 16.10A 16.10A 19.10 -7.60 26.70 1885 ---- 29.80B 14.10A 14.10A 16.80 -7.00 23.80 1890 14.40 26.70B 12.30A 15.70B 14.70 -6.50 1 21.20 1 7 1895 ---- 23.80B 10.70A 10.70A 12.80 -5.90 1 18.70 1 1900 ---- 21.10B 9.20A 9.20A 11.10 -5.40 16.50 2 2 1905 ---- 18.60B 8.00A 8.00A 9.60 -4.80 14.40 1 1910 ---- 16.30B 6.90A 6.90A 8.30 -4.30 12.60 1 2 1915 ---- 14.30B 5.90A 5.90A 7.10 -3.90 11.00 1 1920 ---- 12.40B 5.10A 5.10A 6.10 -3.50 9.60 1 1925 ---- 10.80B 4.30A 4.30A 5.20 -3.10 8.30 1930 9.30 9.30 3.70A 3.70A 4.40 -2.80 1 7.20 13 1935 ---- 8.00B 3.20A 3.20A 3.80 -2.40 6.20 3 4 1940 ---- 6.90B 2.80A 2.80A 3.20 -2.20 5.40 1 65 1945 ---- 5.90B 2.40A 2.40A 2.80 -1.80 4.60 3 1950 ---- 5.10B 2.10A 2.10A 2.40 -1.60 4.00 4 1955 ---- 4.30B 1.80A 1.80A 2.00 -1.50 3.50 1960 ---- 3.70B 1.60A 1.60A 1.70 -1.30 2 3.00 1965 ---- 3.20B 1.40A 1.40A 1.50 -1.10 2.60 2 1970 ---- 2.70B 1.20A 1.20A 1.30 -1.00 2.30 1 1975 ---- 2.30B 1.00A 1.00A 1.10 -.90 5 2.00 1980 ---- 1.90B .90A .90A 1.00 -.70 1.70 1985 ---- 1.70B .80A .80A .90 -.60 1.50 1990 ---- 1.40B .70A .70A .80 -.50 1.30 1995 ---- ---- .70A .70A .70 -.50 1.20 2000 .50 .50 .50 .50 .60 -.40 2 1.00 4 2005 ---- ---- .60A .60A .50 -.40 .90 2010 ---- ---- .50A .50A .50 -.30 .80 2015 ---- ---- .50A .50A .40 -.30 .70 2020 ---- ---- .40A .40A .40 -.20 .60 1 2025 ---- ---- .40A .40A .30 -.30 .60 2030 ---- ---- .40A .40A .30 -.20 .50 2035 ---- ---- ---- ---- .30 -.10 .40 2040 ---- ---- .30A .30A .20 -.20 .40 1 2045 ---- ---- .30A .30A .20 -.20 .40 2050 ---- ---- ---- ---- .20 -.10 .30 2055 ---- ---- ---- ---- .20 -.10 .30 5 2060 ---- ---- ---- ---- .20 -.10 .30 2065 ---- ---- ---- ---- .20 UNCH .20 2070 ---- ---- ---- ---- .10 -.10 .20 2075 ---- ---- ---- ---- .10 -.10 .20 2080 ---- ---- ---- ---- .10 -.10 .20 2085 ---- ---- ---- ---- .10 -.10 .20 2090 ---- ---- ---- ---- .10 UNCH .10 1 2095 ---- ---- ---- ---- .10 UNCH .10 1 2100 ---- ---- ---- ---- .10 UNCH .10 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 14 2130 ---- ---- ---- ---- .10 UNCH .10 2 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 12 8 138 G4W FEB23 Gold Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .20 UNCH .20 1730 ---- ---- ---- ---- .20 UNCH .20 1735 ---- ---- ---- ---- .20 UNCH .20 1740 ---- ---- ---- ---- .30 UNCH .30 1745 ---- ---- ---- ---- .30 UNCH .30 1750 ---- .40B ---- .40B .40 +.10 .30 3 1755 ---- .50B ---- .50B .40 UNCH .40 1 1760 ---- .60B .40A .40A .50 UNCH .50 1765 ---- .70B .40A .40A .60 +.10 .50 3 1770 ---- .80B .50A .50A .70 +.10 .60 1775 ---- .90B .50A .50A .80 +.10 .70 1780 ---- 1.10B .60A .60A 1.00 +.20 .80 1785 1.00 1.30B .60A 1.30B 1.10 +.20 1 .90 1790 1.10 1.60B .70A .70A 1.30 +.20 1 1.10 1795 1.00 1.90B .80A 1.90B 1.60 +.30 1 1.30 1800 2.00 2.30B 1.00A 1.80A 1.80 +.30 3 1.50 9 1805 ---- 2.70B 1.10A 1.10A 2.20 +.50 1.70 9 1810 ---- 3.30B 1.30A 3.30B 2.60 +.60 2.00 1815 ---- 3.90B 1.50A 3.90B 3.00 +.70 2.30 2 1820 ---- 4.60B 1.80A 4.60B 3.60 +.90 2.70 1 1825 ---- 5.40B 2.10A 5.40B 4.20 +1.00 3.20 2 6 1830 ---- 6.40B 2.50A 6.40B 5.00 +1.30 3.70 3 1835 ---- 7.50B 2.90A 7.50B 5.80 +1.50 4.30 10 1840 ---- 8.70B 3.40A 8.70B 6.80 +1.70 5.10 1 1845 ---- 10.10B 4.00A 10.10B 8.00 +2.10 5.90 1 2 1850 ---- 11.60B 4.70A 11.60B 9.20 +2.30 6.90 2 1855 ---- 13.40B 5.50A 13.40B 10.70 +2.70 8.00 1 1860 ---- 15.30B 6.30A 15.30B 12.30 +3.00 9.30 2 13 1865 ---- 17.40B 7.40A 17.40B 14.00 +3.30 10.70 1870 ---- 19.80B 8.50A 19.80B 16.00 +3.70 12.30 1875 ---- 22.30B 9.90A 22.30B 18.20 +4.20 14.00 1 1880 ---- 25.10B 11.40A 25.10B 20.60 +4.60 16.00 5 1885 ---- 28.10B 13.10A 28.10B 23.30 +5.20 18.10 3 1890 22.40 31.30B 14.90A 31.20B 26.20 +5.70 3 20.50 1 1 1895 ---- 34.60B 17.00A 34.60B 29.30 +6.30 23.00 1 31 1900 ---- 38.20B 19.30A 38.20B 32.60 +6.80 25.80 1 2 1905 ---- 41.90B 21.80A 41.90B 36.10 +7.40 28.70 1 1910 ---- 45.80B 24.60A 45.80B 39.70 +7.80 31.90 7 1915 ---- 49.80B 27.50A 49.80B 43.60 +8.30 35.30 1920 ---- 54.00B 30.60A 54.00B 47.50 +8.70 38.80 3 1925 ---- 58.30B 34.00A 58.30B 51.60 +9.10 42.50 2 1930 ---- 62.70B 37.50A 62.70B 55.90 +9.50 46.40 2 1935 ---- 67.20B 41.30A 67.20B 60.20 +9.70 50.50 1 1940 ---- 71.70B 45.10A 71.70B 64.60 +10.00 54.60 1945 ---- 76.40B 49.10A 76.30B 69.20 +10.30 58.90 1950 ---- 81.00B 53.30A 81.00B 73.80 +10.60 63.20 1955 ---- 85.80B 57.50A 85.70B 78.40 +10.70 67.70 1960 ---- 90.50B 61.90A 90.50B 83.10 +10.90 72.20 1965 ---- 95.30B 66.30A 95.30B 87.90 +11.10 76.80 1970 ---- 99.20B 70.80A 99.10B 92.70 +11.20 81.50 1 1975 ---- 105.00B 75.40A 105.00B 97.50 +11.30 86.20 1980 ---- 108.90B 80.10A 108.90B 102.40 +11.50 90.90 1985 ---- 113.80B 84.80A 113.80B 107.20 +11.50 95.70 1990 ---- 118.70B 89.50A 118.70B 112.10 +11.60 100.50 1995 ---- 123.60B 94.30A 123.60B 117.00 +11.70 105.30 2000 ---- 129.60B 99.10A 129.60B 122.00 +11.80 110.20 2005 ---- 133.50B 104.90A 133.50B 126.90 +11.80 115.10 2010 ---- 138.50B 109.60A 138.50B 131.80 +11.80 120.00 2015 ---- 143.40B 114.50A 143.40B 136.80 +11.90 124.90 2020 ---- 148.40B 119.40A 148.40B 141.70 +11.90 129.80 2025 ---- 154.40B 123.50A 154.40B 146.70 +12.00 134.70 2030 ---- 158.30B 129.30A 158.30B 151.70 +12.10 139.60 2035 ---- 163.30B 134.30A 163.30B 156.60 +12.00 144.60 2040 ---- 168.30B 139.40A 168.30B 161.60 +12.10 149.50 2045 ---- 173.30B 144.30A 173.30B 166.60 +12.10 154.50 2050 ---- 179.30B 148.30A 179.30B 171.60 +12.10 159.50 2055 ---- 183.20B 154.30A 183.10B 176.60 +12.20 164.40 2060 ---- 188.20B 159.10A 188.10B 181.50 +12.10 169.40 2065 ---- 193.20B 164.00A 193.10B 186.50 +12.10 174.40 2070 ---- 198.20B 169.00A 198.10B 191.50 +12.10 179.40 2075 ---- 204.30B 173.10A 204.30B 196.50 +12.10 184.40 2080 ---- 208.20B 179.20A 208.10B 201.50 +12.20 189.30 2085 ---- 213.20B 184.30A 213.10B 206.50 +12.20 194.30 2090 ---- 218.20B 189.10A 218.10B 211.50 +12.20 199.30 2095 ---- 223.20B 194.20A 223.10B 216.50 +12.20 204.30 2100 ---- 229.30B 198.10A 229.30B 221.50 +12.20 209.30 2105 ---- 233.20B 204.20A 233.10B 226.50 +12.20 214.30 2110 ---- 238.20B 209.00A 237.80B 231.50 +12.20 219.30 2115 ---- 243.20B 214.20A 242.90B 236.50 +12.20 224.30 2120 ---- 248.20B 219.00A 248.10B 241.50 +12.20 229.30 2125 ---- 253.30B 223.00A 253.30B 246.50 +12.20 234.30 2130 ---- 258.20B 229.00A 258.10B 251.50 +12.20 239.30 2135 ---- 263.20B 234.10A 262.90B 256.50 +12.20 244.30 2140 ---- 268.20B 239.10A 267.90B 261.50 +12.20 249.30 2145 ---- 273.20B 244.20A 273.10B 266.50 +12.20 254.30 2150 ---- 278.60B 248.00A 278.50B 271.50 +12.20 259.30 2155 ---- 283.20B 254.10A 283.10B 276.50 +12.20 264.30 2160 ---- 288.10B 259.10A 288.10B 281.50 +12.20 269.30 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 9 8 126 OG MAR23 Gold Option CALL 1000 ---- 901.30B 871.40A 871.40A 878.50 -12.20 890.70 1025 ---- 875.90B 846.90A 846.90A 853.50 -12.20 865.70 1050 ---- 851.30B 821.40A 821.40A 828.50 -12.20 840.70 1075 ---- 825.90B 796.90A 796.90A 803.50 -12.20 815.70 1100 ---- 801.40B 771.40A 771.40A 778.50 -12.20 790.70 1125 ---- 775.90B 746.80A 746.80A 753.50 -12.20 765.70 1150 ---- 751.50B 721.40A 721.40A 728.50 -12.20 740.70 1175 ---- 725.90B 696.80A 696.80A 703.50 -12.20 715.70 1200 ---- 701.30B 671.50A 671.50A 678.50 -12.20 690.70 1225 ---- 675.90B 646.90A 646.90A 653.50 -12.20 665.70 1250 ---- 651.50B 621.50A 621.50A 628.50 -12.20 640.70 1275 ---- 625.90B 596.90A 596.90A 603.50 -12.20 615.70 1300 ---- 601.50B 571.40A 571.40A 578.50 -12.20 590.70 50 1325 ---- 575.90B 546.80A 546.80A 553.50 -12.20 565.70 1350 ---- 551.50B 521.40A 521.40A 528.50 -12.20 540.70 3 1360 ---- 540.90B 511.90A 511.90A 518.50 -12.20 530.70 1370 ---- 530.90B 501.90A 501.90A 508.50 -12.20 520.70 1375 ---- 525.90B 496.90A 496.90A 503.50 -12.20 515.70 1380 ---- 520.90B 491.90A 491.90A 498.50 -12.20 510.70 1390 ---- 510.90B 481.90A 481.90A 488.50 -12.20 500.70 1400 ---- 501.50B 471.40A 471.40A 478.50 -12.20 490.70 1410 ---- 490.90B 461.90A 461.90A 468.50 -12.20 480.70 1420 ---- 481.00B 451.90A 451.90A 458.50 -12.20 470.70 1425 ---- 475.90B 446.90A 446.90A 453.50 -12.20 465.70 1430 ---- 470.90B 441.90A 441.90A 448.50 -12.20 460.70 1440 ---- 460.90B 431.90A 431.90A 438.50 -12.20 450.70 1450 ---- 451.40B 421.40A 421.40A 428.50 -12.20 440.70 1460 ---- 440.90B 411.90A 411.90A 418.50 -12.20 430.70 1465 ---- 435.90B 406.90A 406.90A 413.50 -12.20 425.70 1470 ---- 430.90B 401.90A 401.90A 408.50 -12.20 420.70 1475 ---- 425.90B 396.90A 396.90A 403.50 -12.20 415.70 1480 ---- 421.00B 391.90A 391.90A 398.50 -12.20 410.70 1485 ---- 415.90B 386.90A 386.90A 393.50 -12.20 405.70 1490 ---- 410.90B 381.90A 381.90A 388.50 -12.20 400.70 1495 ---- 405.90B 376.90A 376.90A 383.50 -12.20 395.70 1500 ---- 401.40B 371.40A 371.40A 378.50 -12.20 390.70 1505 ---- 395.90B 366.90A 366.90A 373.50 -12.20 385.70 1510 ---- 391.00B 361.90A 361.90A 368.50 -12.20 380.70 1515 ---- 385.90B 356.80A 356.80A 363.50 -12.20 375.70 1520 ---- 380.90B 351.80A 351.80A 358.50 -12.20 370.70 1525 ---- 376.80B 346.90A 346.90A 353.50 -12.20 365.70 1 1530 ---- 371.80B 341.90A 341.90A 348.50 -12.20 360.70 1535 ---- 366.80B 336.90A 336.90A 343.50 -12.20 355.70 1540 ---- 361.80B 331.90A 331.90A 338.50 -12.20 350.70 1545 ---- 356.80B 326.90A 326.90A 333.50 -12.20 345.70 1550 ---- 351.80B 321.40A 321.40A 328.50 -12.20 340.70 1555 ---- 346.80B 316.80A 316.80A 323.50 -12.20 335.70 1560 ---- 341.80B 311.90A 311.90A 318.50 -12.20 330.70 1565 ---- 336.80B 306.90A 306.90A 313.50 -12.20 325.70 1570 ---- 331.80B 301.90A 301.90A 308.50 -12.20 320.70 1575 ---- 326.80B 296.80A 296.80A 303.50 -12.20 315.70 1580 ---- 321.80B 291.90A 291.90A 298.50 -12.20 310.70 1585 ---- 316.80B 286.90A 286.90A 293.50 -12.20 305.70 1590 ---- 311.80B 281.90A 281.90A 288.50 -12.20 300.70 1595 ---- 306.80B 276.90A 276.90A 283.50 -12.20 295.70 1600 ---- 301.80B 271.50A 271.50A 278.50 -12.20 290.70 1605 ---- 296.80B 266.90A 266.90A 273.50 -12.20 285.70 1610 ---- 291.80B 261.90A 261.90A 268.50 -12.20 280.70 1615 ---- 286.80B 256.90A 256.90A 263.50 -12.20 275.70 1 1620 ---- 281.80B 252.00A 252.00A 258.50 -12.20 270.70 1625 ---- 276.80B 245.70A 245.70A 253.50 -12.20 265.70 1630 ---- 271.80B 241.90A 241.90A 248.50 -12.20 260.70 1635 ---- 266.80B 237.00A 237.00A 243.50 -12.20 255.70 1640 ---- 261.70B 231.90A 231.90A 238.50 -12.20 250.70 1645 ---- 256.70B 227.00A 227.00A 233.50 -12.20 245.70 6 1650 ---- 251.70B 220.80A 220.80A 228.50 -12.20 240.70 1655 ---- 246.70B 217.00A 217.00A 223.50 -12.20 235.70 9 1660 ---- 241.70B 211.90A 211.90A 218.50 -12.20 230.70 1665 ---- 236.60B 207.00A 207.00A 213.50 -12.20 225.70 1670 ---- 231.60B 202.00A 202.00A 208.50 -12.20 220.70 5 1675 ---- 227.00B 195.80A 195.80A 203.50 -12.20 215.70 65 1680 ---- 221.60B 191.90A 191.90A 198.50 -12.20 210.70 188 1685 ---- 216.60B 186.90A 186.90A 193.50 -12.20 205.70 18 1690 ---- 211.70B 181.90A 181.90A 188.50 -12.20 200.70 203 1695 ---- 206.70B 176.90A 176.90A 183.50 -12.30 195.80 1 1700 ---- 202.10B 170.90A 170.90A 178.50 -12.30 190.80 262 1705 ---- 196.70B 167.00A 167.00A 173.60 -12.20 185.80 12 1710 ---- 191.70B 162.00A 162.00A 168.60 -12.20 180.80 64 1715 ---- 186.70B 157.00A 157.00A 163.60 -12.20 175.80 5 1720 ---- 181.70B 152.00A 152.00A 158.60 -12.20 170.80 22 1725 ---- 177.10B 146.00A 146.00A 153.60 -12.20 165.80 308 1730 ---- 171.90B 142.10A 142.10A 148.70 -12.20 160.90 18 1735 ---- 166.80B 137.10A 137.10A 143.70 -12.20 155.90 32 1740 ---- 161.70B 132.20A 132.20A 138.70 -12.20 150.90 16 1745 ---- 156.80B 127.30A 127.30A 133.80 -12.10 145.90 271 1750 ---- 152.20B 121.30A 121.30A 128.80 -12.20 141.00 2 519 1755 ---- 147.10B 117.40A 117.40A 123.90 -12.10 136.00 31 1760 ---- 142.00B 112.50A 112.50A 119.00 -12.10 131.10 158 1765 ---- 137.00B 107.20A 107.20A 114.10 -12.00 126.10 410 1770 ---- 132.00B 102.80A 102.80A 109.20 -12.00 121.20 213 1775 ---- 127.40B 97.00A 97.00A 104.30 -12.00 116.30 945 1780 ---- 122.20B 92.20A 92.20A 99.50 -12.00 111.50 157 1785 ---- 117.30B 87.50A 87.50A 94.70 -11.90 106.60 809 1790 88.00 112.40B 82.80A 91.90B 89.90 -11.90 2 101.80 32 1795 83.30 107.50B 78.10A 87.20B 85.20 -11.80 2 97.00 42 1800 ---- 102.90B 73.50A 73.50A 80.50 -11.80 92.30 6 3315 1805 83.50 97.80B 69.10A 69.10A 75.90 -11.70 3 87.60 49 1810 70.30 93.30B 64.70A 64.70A 71.30 -11.60 2 82.90 2 275 1815 83.10 88.50B 60.30A 88.50B 66.90 -11.40 1 78.30 5 610 1820 81.00 83.80B 56.10A 56.10A 62.50 -11.20 3 73.70 2 405 1825 76.40 79.20B 52.00A 72.50B 58.20 -11.10 3 69.30 593 1830 73.00 74.60B 48.00A 48.00A 54.00 -10.80 1 64.80 5 100 1835 48.50 70.00B 44.20A 44.20A 49.90 -10.60 2 60.50 1 49 1840 44.60 65.60B 40.40A 40.40A 45.90 -10.40 12 56.30 2 407 1845 48.40 61.20B 36.90A 43.80B 42.10 -10.20 3 52.30 76 1850 ---- 56.90B 33.50A 33.50A 38.50 -9.80 48.30 3006 1855 33.10 52.80B 30.30A 30.30A 35.00 -9.40 1 44.40 292 1860 30.60 48.70B 27.20A 33.10B 31.60 -9.10 1 40.70 2 324 1865 ---- 44.80B 24.40A 24.40A 28.50 -8.60 37.10 1 149 1870 ---- 41.00B 21.70A 21.70A 25.50 -8.30 12 33.80 1 305 1875 26.80 37.50B 19.30A 19.30A 22.80 -7.80 120 30.60 3 2883 1880 20.40 34.00B 17.00A 21.40B 20.20 -7.30 51 27.50 56 523 1885 25.70 30.80B 15.00A 15.00A 17.90 -6.80 122 24.70 67 183 1890 24.00 27.70B 13.20A 13.20A 15.70 -6.40 89 22.10 177 278 1895 20.50 24.80B 11.50A 11.90A 13.80 -5.90 40 19.70 5 178 1900 14.70 22.20B 10.00 10.80B 12.00 -5.50 584 17.50 864 4186 1905 18.00 19.70B 8.80A 8.80A 10.50 -5.00 94 15.50 49 156 1910 14.00 17.40B 7.60 8.20B 9.10 -4.50 57 13.60 194 1315 1915 12.60 15.30B 6.60A 6.60A 7.80 -4.10 18 11.90 10 180 1920 10.50 13.40B 5.70A 7.40B 6.80 -3.70 49 10.50 381 800 1925 9.00 11.80B 4.90A 5.20A 5.90 -3.20 103 9.10 92 2995 1930 9.30 10.30B 4.30A 4.30A 5.10 -2.90 41 8.00 36 883 1935 8.90 8.90 3.70A 3.70A 4.40 -2.50 13 6.90 5 221 1940 6.90 7.70B 3.10 3.40B 3.80 -2.20 25 6.00 14 792 1945 5.00 6.70B 2.60 2.90B 3.30 -2.00 324 5.30 295 1950 4.40 5.80 2.40 2.50B 2.80 -1.80 102 4.60 125 4313 1955 3.90 5.00B 2.10A 2.10A 2.40 -1.60 73 4.00 25 460 1960 3.30 4.30 1.80A 1.80A 2.10 -1.40 112 3.50 26 1002 1965 3.00 3.80B 1.60A 3.30B 1.80 -1.20 17 3.00 161 997 1970 2.70 3.40 1.40A 1.40A 1.60 -1.10 68 2.70 61 825 1975 2.40 2.80B 1.20 1.20 1.40 -.90 40 2.30 10 2394 1980 2.10 2.40B 1.10A 1.10A 1.20 -.80 5 2.00 22 368 1985 ---- 2.10B 1.00A 1.00A 1.10 -.70 1.80 6 182 1990 ---- 1.80B .90A .90A .90 -.70 1 1.60 14 664 1995 1.50 1.60B .80 .80 .80 -.60 8 1.40 23 517 2000 1.20 1.40 .70A .70A .70 -.50 45 1.20 64 6139 2005 1.00 1.20B .70A .70A .60 -.50 7 1.10 10 458 2010 1.00 1.10B .60A 1.10B .60 -.40 1 1.00 2 294 2015 ---- ---- .60A .60A .50 -.40 1 .90 236 2020 .80 .80 .50A .50A .40 -.40 11 .80 1147 2025 .60 .70B .50A .70B .40 -.30 8 .70 5 797 2030 .50 .50 .40A .40A .40 -.20 5 .60 4 1688 2035 ---- ---- .40A .40A .40 -.20 1 .60 28 277 2040 .40 .40 .40 .40 .30 -.20 6 .50 622 2045 ---- ---- .40A .40A .30 -.20 1 .50 1 304 2050 .40 .40 .30 .30 .30 -.10 20 .40 575 3852 2055 ---- ---- .30A .30A .30 -.10 .40 14 147 2060 ---- ---- .30A .30A .30 -.10 .40 401 2065 ---- ---- ---- ---- .20 -.10 1 .30 1 191 2070 ---- ---- ---- ---- .20 -.10 .30 5 807 2075 ---- ---- ---- ---- .20 -.10 1 .30 2 4397 2080 .20 .20 .20 .20 .20 -.10 2 .30 154 2085 ---- ---- .20A .20A .20 -.10 .30 197 2090 ---- ---- .20A .20A .20 -.10 .30 13 107 2095 .20 .20 .20 .20 .10 -.10 2 .20 189 2100 .20 .20 .20 .20 .10 -.10 12 .20 46 4523 2105 ---- ---- ---- ---- .10 -.10 .20 362 2110 ---- ---- ---- ---- .10 -.10 .20 352 2115 ---- ---- ---- ---- .10 -.10 .20 131 2120 ---- ---- ---- ---- .10 -.10 .20 198 2125 ---- ---- ---- ---- .10 -.10 .20 384 2130 ---- ---- ---- ---- .10 -.10 .20 157 2135 ---- ---- ---- ---- .10 -.10 .20 45 2140 .10 .10 .10 .10 .10 -.10 170 .20 10 198 2145 ---- ---- ---- ---- .10 -.10 .20 654 2150 .10 .10 .10 .10 .10 -.10 4 .20 1714 2155 ---- ---- ---- ---- .10 UNCH .10 14 2160 .10 .10 .10 .10 .10 UNCH 4 .10 92 2165 .10 .20 .10 .10A .10 UNCH 13 .10 213 2170 .10 .10 .10 .10 .10 UNCH 3 .10 173 2175 .10 .10 .10 .10 .10 UNCH 13 .10 123 2180 .10 .10 .10 .10 .10 UNCH 3 .10 224 2185 ---- ---- ---- ---- .10 UNCH .10 82 2190 .10 .10 .10 .10 .10 UNCH 9 .10 147 2195 ---- ---- ---- ---- .10 UNCH .10 12 2200 ---- ---- ---- ---- .10 UNCH .10 6566 2205 ---- ---- ---- ---- .10 UNCH .10 104 2210 ---- ---- ---- ---- .10 UNCH .10 8 2215 .10 .10 .10 .10 .10 UNCH 9 .10 31 108 2220 ---- ---- ---- ---- .10 UNCH 4 .10 89 2225 ---- ---- ---- ---- .10 UNCH .10 62 2230 ---- ---- ---- ---- .10 UNCH .10 13 2235 ---- ---- ---- ---- .10 UNCH .10 8 2240 ---- ---- ---- ---- .10 UNCH .10 129 2245 ---- ---- ---- ---- .10 UNCH .10 5 2250 ---- ---- ---- ---- .10 UNCH .10 100 2832 2255 ---- ---- ---- ---- .10 UNCH .10 2 2260 ---- ---- ---- ---- .10 UNCH .10 94 2265 ---- ---- ---- ---- .10 UNCH .10 30 2270 ---- ---- ---- ---- .10 UNCH .10 25 2275 ---- ---- ---- ---- .10 UNCH .10 129 2280 ---- ---- ---- ---- .10 UNCH .10 74 2290 ---- ---- ---- ---- .10 UNCH .10 18 2300 ---- ---- ---- ---- .10 UNCH .10 2008 2305 ---- ---- ---- ---- .10 UNCH .10 5 2310 ---- ---- ---- ---- .10 UNCH .10 24 2320 ---- ---- ---- ---- .10 UNCH .10 101 2325 ---- ---- ---- ---- .10 UNCH .10 94 2330 ---- ---- ---- ---- .10 UNCH .10 33 2340 ---- ---- ---- ---- .10 UNCH .10 40 2350 ---- ---- ---- ---- .10 UNCH .10 920 2360 ---- ---- ---- ---- .10 UNCH .10 73 2370 ---- ---- ---- ---- .10 UNCH .10 326 2375 ---- ---- ---- ---- .10 UNCH .10 235 2400 ---- ---- ---- ---- .10 UNCH .10 898 2425 ---- ---- ---- ---- .10 UNCH .10 174 2450 ---- ---- ---- ---- .10 UNCH .10 82 2475 ---- ---- ---- ---- .10 UNCH .10 137 2500 ---- ---- ---- ---- .10 UNCH .10 671 2525 ---- ---- ---- ---- .10 UNCH .10 256 2550 ---- ---- ---- ---- .10 UNCH .10 496 2600 ---- ---- ---- ---- .10 UNCH .10 148 2650 ---- ---- ---- ---- .10 UNCH .10 207 2700 ---- ---- ---- ---- .10 UNCH .10 1227 2750 ---- ---- ---- ---- .10 UNCH .10 457 2800 ---- ---- ---- ---- .10 UNCH .10 194 2850 ---- ---- ---- ---- .10 UNCH .10 173 2900 ---- ---- ---- ---- .10 UNCH .10 251 2950 ---- ---- ---- ---- .10 UNCH .10 407 3000 ---- ---- ---- ---- .10 UNCH .10 1828 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 900.30B 872.10A 872.10A 878.50 -12.20 890.70 6 1025 ---- 875.20B 847.10A 847.10A 853.50 -12.20 865.70 1050 ---- 850.30B 822.10A 822.10A 828.50 -12.20 840.70 1075 ---- 825.30B 797.10A 797.10A 803.50 -12.20 815.70 1100 ---- 800.30B 772.10A 772.10A 778.50 -12.20 790.70 1125 ---- 775.30B 747.10A 747.10A 753.50 -12.20 765.70 1150 ---- 750.40B 722.10A 722.10A 728.50 -12.20 740.70 1175 ---- 725.30B 697.10A 697.10A 703.50 -12.20 715.70 1200 ---- 700.50B 672.00A 672.00A 678.50 -12.20 690.70 1225 ---- 675.40B 647.10A 647.10A 653.50 -12.20 665.70 1250 ---- 650.40B 622.00A 622.00A 628.50 -12.20 640.70 1 1275 ---- 625.40B 597.00A 597.00A 603.50 -12.20 615.70 1300 ---- 600.50B 572.00A 572.00A 578.50 -12.20 590.70 23 1325 ---- 575.50B 547.00A 547.00A 553.50 -12.20 565.70 1350 ---- 550.70B 522.00A 522.00A 528.50 -12.20 540.70 1360 ---- 540.40B 512.00A 512.00A 518.50 -12.20 530.70 1370 ---- 530.50B 502.00A 502.00A 508.50 -12.20 520.70 1375 ---- 525.50B 497.00A 497.00A 503.50 -12.20 515.70 1380 ---- 520.50B 492.00A 492.00A 498.50 -12.20 510.70 1390 ---- 510.50B 482.00A 482.00A 488.50 -12.20 500.70 1400 ---- 500.70B 472.00A 472.00A 478.50 -12.20 490.70 25 1410 ---- 490.60B 462.00A 462.00A 468.50 -12.20 480.70 1420 ---- 480.60B 452.00A 452.00A 458.50 -12.20 470.70 1425 ---- 475.60B 447.00A 447.00A 453.50 -12.20 465.70 1430 ---- 470.60B 442.00A 442.00A 448.50 -12.20 460.70 1440 ---- 460.60B 432.00A 432.00A 438.50 -12.20 450.70 1450 ---- 450.80B 422.00A 422.00A 428.50 -12.20 440.70 46 1460 ---- 440.70B 412.00A 412.00A 418.50 -12.20 430.70 1465 ---- 435.60B 407.00A 407.00A 413.50 -12.20 425.70 1470 ---- 430.60B 402.00A 402.00A 408.50 -12.20 420.70 1475 ---- 425.60B 397.00A 397.00A 403.50 -12.20 415.70 1480 ---- 420.70B 392.00A 392.00A 398.50 -12.20 410.70 1485 ---- 415.70B 387.00A 387.00A 393.50 -12.20 405.70 1490 ---- 410.70B 382.00A 382.00A 388.50 -12.20 400.70 1495 ---- 405.50B 377.00A 377.00A 383.50 -12.20 395.70 1500 ---- 400.80B 372.00A 372.00A 378.50 -12.20 390.70 1505 ---- 395.50B 367.00A 367.00A 373.50 -12.20 385.70 1510 ---- 390.80B 362.00A 362.00A 368.50 -12.20 380.70 1 1515 ---- 385.80B 357.00A 357.00A 363.50 -12.20 375.70 1520 ---- 380.80B 352.00A 352.00A 358.50 -12.20 370.70 1525 ---- 375.60B 347.00A 347.00A 353.50 -12.20 365.70 1530 ---- 370.80B 342.00A 342.00A 348.50 -12.20 360.70 1535 ---- 365.50B 337.10A 337.10A 343.50 -12.20 355.70 1540 ---- 360.80B 332.10A 332.10A 338.50 -12.20 350.70 1545 ---- 355.80B 327.00A 327.00A 333.50 -12.20 345.70 1550 ---- 350.70B 321.90A 321.90A 328.50 -12.20 340.70 5 1555 ---- 345.80B 317.00A 317.00A 323.50 -12.20 335.70 1560 ---- 340.80B 312.00A 312.00A 318.50 -12.20 330.70 1565 ---- 335.80B 307.00A 307.00A 313.50 -12.20 325.70 1570 ---- 330.80B 302.00A 302.00A 308.50 -12.20 320.70 1575 ---- 325.80B 297.00A 297.00A 303.50 -12.20 315.70 1580 ---- 320.70B 292.00A 292.00A 298.50 -12.20 310.70 1585 ---- 315.60B 287.00A 287.00A 293.50 -12.20 305.70 1 1590 ---- 310.90B 282.00A 282.00A 288.50 -12.20 300.70 1595 ---- 305.60B 277.00A 277.00A 283.50 -12.20 295.70 1600 ---- 300.90B 270.80A 270.80A 278.50 -12.20 290.70 16 1605 ---- 295.70B 267.10A 267.10A 273.50 -12.20 285.70 1610 ---- 290.90B 262.10A 262.10A 268.50 -12.20 280.70 1615 ---- 285.70B 257.10A 257.10A 263.50 -12.20 275.70 1620 ---- 280.90B 252.10A 252.10A 258.50 -12.20 270.70 1 1625 ---- 275.90B 245.90A 245.90A 253.50 -12.20 265.70 1630 ---- 270.80B 242.20A 242.20A 248.60 -12.10 260.70 1635 ---- 266.00B 237.20A 237.20A 243.60 -12.20 255.80 12 1640 ---- 261.00B 232.20A 232.20A 238.60 -12.20 250.80 14 1645 ---- 256.80B 227.30A 227.30A 233.70 -12.10 245.80 15 1650 ---- 252.10B 221.20A 221.20A 228.70 -12.20 240.90 251 1655 ---- 246.90B 217.40A 217.40A 223.80 -12.10 235.90 27 1660 ---- 242.00B 212.50A 212.50A 218.80 -12.20 231.00 33 1665 ---- 237.00B 207.60A 207.60A 213.90 -12.10 226.00 28 1670 ---- 232.00B 202.70A 202.70A 209.00 -12.10 221.10 70 1675 ---- 227.30B 196.70A 196.70A 204.10 -12.10 216.20 33 1680 ---- 222.10B 192.90A 192.90A 199.20 -12.10 211.30 11 1685 ---- 217.20B 188.00A 188.00A 194.30 -12.00 206.30 12 1690 ---- 212.30B 183.10A 183.10A 189.40 -12.10 201.50 15 1695 ---- 207.40B 178.30A 178.30A 184.60 -12.00 196.60 6 1700 ---- 202.70B 172.40A 172.40A 179.70 -12.00 191.70 927 1705 ---- 197.50B 168.70A 168.70A 174.90 -11.90 186.80 226 1710 ---- 192.80B 163.90A 163.90A 170.10 -11.90 182.00 2 1715 ---- 187.90B 159.10A 159.10A 165.30 -11.90 177.20 252 1720 ---- 182.90B 154.40A 154.40A 160.50 -11.90 172.40 105 1725 ---- 178.40B 148.70A 148.70A 155.70 -11.90 167.60 273 1730 ---- 173.30B 144.90A 144.90A 151.00 -11.90 162.90 6 1735 ---- 168.50B 140.30A 140.30A 146.30 -11.80 158.10 2 1740 ---- 163.80B 135.70A 135.70A 141.70 -11.70 153.40 151 1745 ---- 159.10B 130.20A 130.20A 137.00 -11.80 148.80 157 1750 ---- 154.40B 125.60A 125.60A 132.40 -11.70 144.10 979 1755 ---- 149.60B 121.20A 121.20A 127.90 -11.60 139.50 4 1760 ---- 144.90B 116.70A 116.70A 123.40 -11.50 134.90 54 1765 ---- 140.30B 112.40A 112.40A 118.90 -11.50 130.40 5 1770 122.20 135.70B 108.00A 122.10B 114.50 -11.40 2 125.90 111 1775 ---- 131.20B 103.80A 103.80A 110.10 -11.30 121.40 107 1780 ---- 126.70B 99.60A 99.60A 105.80 -11.20 117.00 13 1785 ---- 122.20B 95.40A 95.40A 101.60 -11.00 112.60 5 1790 ---- 117.70B 91.30A 91.30A 97.40 -10.90 108.30 155 1795 ---- 113.30B 87.30A 87.30A 93.20 -10.90 104.10 166 1800 ---- 109.00B 83.30A 83.30A 89.20 -10.70 99.90 1508 1805 ---- 104.70B 79.50A 79.50A 85.20 -10.60 95.80 31 1810 82.30 100.50B 75.70A 75.70A 81.30 -10.40 1 91.70 354 1815 ---- 96.30B 72.00A 72.00A 77.50 -10.20 87.70 86 1820 ---- 92.20B 68.50A 68.50A 73.80 -10.00 83.80 138 1825 ---- 88.20B 65.00A 65.00A 70.10 -9.80 79.90 309 1830 ---- 84.30B 61.60A 61.60A 66.60 -9.60 76.20 170 1835 59.10 80.40B 58.30A 58.30A 63.10 -9.50 2 72.60 251 1840 56.20 76.60B 55.20A 56.70B 59.80 -9.20 1 69.00 384 1845 ---- 73.00B 52.10A 52.10A 56.60 -9.00 65.60 192 1850 ---- 69.40B 49.10A 49.10A 53.50 -8.70 10 62.20 1 1980 1855 ---- 65.90B 46.30A 46.30A 50.50 -8.40 58.90 1 418 1860 ---- 62.50B 43.60A 43.60A 47.50 -8.20 4 55.70 58 1865 ---- 59.20B 41.00A 41.00A 44.70 -8.00 52.70 1 92 1870 48.50 56.00B 38.50A 48.90B 42.00 -7.70 19 49.70 1 168 1875 41.50 53.00B 36.10A 44.10B 39.50 -7.40 213 46.90 1 600 1880 45.30 50.00B 33.80A 41.50B 37.00 -7.20 48 44.20 11 378 1885 43.00 47.10B 31.60A 35.70B 34.70 -6.80 49 41.50 3 182 1890 42.00 44.40B 29.60A 29.60A 32.50 -6.50 31 39.00 15 937 1895 40.60 41.80B 27.70A 27.70A 30.40 -6.30 51 36.70 3 155 1900 31.80 39.30B 25.80 26.60A 28.40 -6.00 741 34.40 139 4729 1905 ---- 36.90B 24.10A 24.10A 26.50 -5.80 32.30 5 68 1910 25.40 34.60B 22.50A 22.50A 24.80 -5.50 10 30.30 8 65 1915 32.10 32.50B 21.00A 21.00A 23.10 -5.20 11 28.30 113 1920 29.20 30.40B 19.60A 24.20B 21.50 -5.00 8 26.50 4 118 1925 23.70 28.40B 18.20A 18.80A 20.00 -4.80 55 24.80 46 1009 1930 18.90 26.60B 16.90A 16.90A 18.60 -4.60 512 23.20 4 239 1935 18.60 24.90B 15.80A 15.80A 17.30 -4.30 4 21.60 1 227 1940 22.00 23.20B 14.60A 16.80B 16.10 -4.10 4 20.20 3 728 1945 19.40 21.70B 13.60A 13.60A 15.00 -3.80 17 18.80 90 1950 16.80 20.20B 12.70A 13.10B 13.90 -3.70 284 17.60 142 7242 1955 16.70 18.80B 11.80A 11.80A 12.90 -3.50 3 16.40 1 343 1960 15.20 17.60B 10.90A 11.10A 12.00 -3.30 24 15.30 13 296 1965 14.50 16.30B 10.20A 11.60B 11.20 -3.10 6 14.30 113 1970 10.10 15.20B 9.40A 9.40A 10.40 -2.90 35 13.30 33 505 1975 9.70 14.20B 8.80A 9.00B 9.60 -2.80 30 12.40 9 999 1980 11.60 13.20B 8.10A 9.30B 8.90 -2.60 40 11.50 8 919 1985 ---- 12.30B 7.60A 7.60A 8.30 -2.40 11 10.70 3 295 1990 10.00 11.40B 7.00A 11.40B 7.70 -2.30 18 10.00 176 1995 7.00 10.60B 6.50A 7.40B 7.10 -2.20 24 9.30 66 2000 7.90 9.80 6.00 6.20B 6.60 -2.10 2233 8.70 89 4602 2005 8.50 9.10B 5.70A 8.60B 6.20 -1.90 2 8.10 2 31 2010 5.20 8.50B 5.20 5.30B 5.70 -1.80 3 7.50 1 257 2015 7.00 7.90B 4.90A 5.50B 5.30 -1.70 22 7.00 4 46 2020 5.40 7.30B 4.60 4.60 4.90 -1.70 3 6.60 1 127 2025 ---- 6.80B 4.30A 4.30A 4.60 -1.60 31 6.20 35 1155 2030 ---- 6.30B 4.00A 4.00A 4.30 -1.40 13 5.70 2 157 2035 5.10 5.90B 3.70A 3.70A 4.00 -1.40 3 5.40 1 250 2040 4.20 5.50B 3.50A 3.50A 3.70 -1.30 4 5.00 2 894 2045 ---- 5.10B 3.20A 3.20A 3.40 -1.30 109 4.70 1 679 2050 4.60 4.70B 3.00 3.00 3.20 -1.20 74 4.40 69 2954 2055 4.00 4.40B 2.70 2.80B 3.00 -1.10 15 4.10 3 317 2060 3.80 4.10B 2.60 2.60 2.80 -1.00 6 3.80 7 602 2065 2.60 3.80B 2.50A 2.50A 2.60 -.90 1 3.50 289 2070 2.30 3.50B 2.30 2.30A 2.40 -.90 29 3.30 11 503 2075 3.20 3.30B 2.20A 2.20A 2.30 -.80 22 3.10 47 611 2080 2.90 3.10B 2.00 2.00A 2.10 -.80 10 2.90 7 1311 2085 2.50 2.90B 1.90A 1.90A 2.00 -.70 2 2.70 10 90 2090 2.10 2.70B 1.80 1.90B 1.90 -.70 10 2.60 4 236 2095 2.40 2.50B 1.70 1.70 1.80 -.60 3 2.40 3 53 2100 2.10 2.10 1.60 1.60 1.60 -.70 1066 2.30 95 3691 2105 1.50 2.20B 1.50 1.50 1.50 -.60 5 2.10 2 124 2110 ---- 2.10B 1.40A 2.10B 1.50 -.50 12 2.00 1 423 2115 1.40 1.40 1.30 1.30 1.40 -.50 5 1.90 1 83 2120 1.90 1.90 1.10 1.10 1.30 -.50 4 1.80 303 2125 1.20 1.20 1.20 1.20 1.20 -.50 10 1.70 97 2130 1.60 1.60 1.00 1.10B 1.20 -.40 5 1.60 2 126 2135 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 25 2140 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 189 2145 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 27 2150 1.30 1.30 .90A .90A .90 -.30 30 1.20 171 582 2155 .80 .90 .80 .90 .90 -.30 4 1.20 81 2160 .70 .70 .70 .70 .80 -.30 16 1.10 2 55 2165 .80 .80 .80 .80 .80 -.20 1 1.00 3 44 2170 .80 .80 .80 .80 .80 -.20 4 1.00 88 2175 ---- ---- .70A .70A .70 -.20 2 .90 159 2180 .60 .70 .60 .70 .70 -.20 4 .90 40 2185 ---- ---- .70A .70A .60 -.20 .80 38 2190 ---- ---- .60A .60A .60 -.20 .80 1 83 2195 .80 .80 .60A .60A .60 -.20 1 .80 34 2200 .70 .80 .50 .50 .50 -.20 235 .70 65 1613 2205 .50 .50 .50 .50 .50 -.20 10 .70 25 2210 ---- ---- .50A .50A .50 -.20 .70 20 2215 ---- ---- .50A .50A .50 -.20 .70 3 302 2220 ---- ---- .50A .50A .50 -.10 .60 6 42 2225 ---- ---- .50A .50A .40 -.20 .60 2 79 2230 ---- ---- .50A .50A .40 -.20 .60 3 41 2235 ---- ---- ---- ---- .40 -.10 1 .50 25 2240 ---- ---- .40A .40A .40 -.10 4 .50 2 191 2245 ---- ---- .40A .40A .40 -.10 .50 1 18 2250 .40 .40 .40 .40 .40 -.10 3 .50 1 1590 2255 ---- ---- .40A .40A .40 -.10 1 .50 1 30 2260 .30 .40 .30 .40 .30 -.10 80 .40 83 2265 ---- ---- ---- ---- .30 -.10 .40 28 2270 ---- ---- ---- ---- .30 -.10 .40 9 2275 ---- ---- ---- ---- .30 -.10 .40 1 142 2280 .30 .30 .30 .30 .30 -.10 20 .40 157 2285 ---- ---- ---- ---- .30 -.10 .40 7 2290 ---- ---- ---- ---- .30 UNCH .30 40 93 2300 ---- ---- ---- ---- .30 UNCH 80 .30 32 1507 2310 .30 .30 .30 .30 .30 UNCH 3 .30 71 2320 .30 .40 .30 .30A .30 UNCH 2 .30 6 45 2325 ---- ---- ---- ---- .30 +.10 .20 111 2330 ---- ---- ---- ---- .30 +.10 .20 106 2340 ---- ---- ---- ---- .30 +.10 .20 11 2350 ---- ---- ---- ---- .20 UNCH .20 3 1418 2360 ---- ---- ---- ---- .20 UNCH .20 6 19 2370 ---- ---- ---- ---- .20 UNCH .20 6 138 2375 .20 .20 .20 .20 .20 UNCH 2 .20 138 2400 ---- ---- ---- ---- .20 UNCH .20 712 2425 ---- ---- ---- ---- .20 UNCH .20 113 2450 ---- ---- ---- ---- .10 -.10 .20 152 2475 ---- ---- ---- ---- .10 -.10 .20 122 2500 ---- ---- ---- ---- .10 UNCH 100 .10 130 1011 2525 ---- ---- ---- ---- .10 UNCH .10 384 2550 ---- ---- ---- ---- .10 UNCH .10 1 441 2700 ---- ---- ---- ---- .10 UNCH .10 1276 3000 ---- ---- ---- ---- .10 UNCH .10 620 OG MAY23 Gold Option CALL 1000 ---- 916.40B 889.70A 889.70A 895.30 -12.40 907.70 1025 ---- 891.40B 864.90A 864.90A 870.30 -12.40 882.70 1050 ---- 866.60B 839.80A 839.80A 845.30 -12.40 857.70 1075 ---- 841.50B 814.80A 814.80A 820.30 -12.40 832.70 1100 ---- 816.50B 789.70A 789.70A 795.30 -12.40 807.70 1125 ---- 791.50B 764.70A 764.70A 770.30 -12.40 782.70 1150 ---- 766.60B 739.70A 739.70A 745.30 -12.40 757.70 1175 ---- 741.70B 714.70A 714.70A 720.30 -12.40 732.70 1 3 1200 ---- 716.80B 689.60A 689.60A 695.30 -12.40 707.70 1225 ---- 691.80B 664.60A 664.60A 670.30 -12.40 682.70 1250 ---- 666.80B 639.40A 639.40A 645.30 -12.40 657.70 1 1275 ---- 641.70B 614.40A 614.40A 620.30 -12.40 632.70 1300 ---- 616.90B 589.40A 589.40A 595.30 -12.40 607.70 9 1325 ---- 592.10B 564.40A 564.40A 570.30 -12.40 582.70 1350 ---- 567.10B 539.30A 539.30A 545.30 -12.40 557.70 1375 ---- 542.20B 514.30A 514.30A 520.30 -12.40 532.70 1380 ---- 537.10B 509.30A 509.30A 515.30 -12.40 527.70 1390 ---- 527.10B 499.30A 499.30A 505.30 -12.40 517.70 1400 ---- 517.20B 489.20A 489.20A 495.30 -12.40 507.70 1410 ---- 507.10B 479.30A 479.30A 485.30 -12.40 497.70 1420 ---- 497.10B 469.30A 469.30A 475.30 -12.40 487.70 1425 ---- 492.10B 464.30A 464.30A 470.30 -12.40 482.70 1430 ---- 487.20B 459.20A 459.20A 465.30 -12.40 477.70 1440 ---- 477.10B 449.20A 449.20A 455.30 -12.40 467.70 1450 ---- 467.00B 439.20A 439.20A 445.30 -12.40 457.70 1460 ---- 457.30B 429.20A 429.20A 435.30 -12.40 447.70 1470 ---- 447.30B 419.20A 419.20A 425.30 -12.40 437.70 1475 ---- 442.30B 414.20A 414.20A 420.30 -12.40 432.70 1480 ---- 437.20B 409.20A 409.20A 415.30 -12.40 427.70 1485 ---- 432.10B 404.20A 404.20A 410.30 -12.40 422.70 1490 ---- 427.20B 399.20A 399.20A 405.30 -12.40 417.70 1495 ---- 422.20B 394.20A 394.20A 400.30 -12.40 412.70 1500 ---- 417.30B 389.10A 389.10A 395.30 -12.40 407.70 1505 ---- 412.20B 384.20A 384.20A 390.30 -12.40 402.70 1510 ---- 407.20B 379.20A 379.20A 385.30 -12.40 397.70 1515 ---- 402.30B 374.20A 374.20A 380.30 -12.40 392.70 1520 ---- 397.30B 369.10A 369.10A 375.30 -12.40 387.70 1525 ---- 392.20B 364.10A 364.10A 370.30 -12.40 382.70 1530 ---- 387.30B 359.10A 359.10A 365.30 -12.40 377.70 1535 ---- 382.20B 354.10A 354.10A 360.30 -12.40 372.70 1540 ---- 377.30B 349.10A 349.10A 355.30 -12.40 367.70 1545 ---- 372.30B 344.10A 344.10A 350.30 -12.40 362.70 1550 ---- 367.30B 339.10A 339.10A 345.30 -12.40 357.70 1555 ---- 362.40B 334.10A 334.10A 340.30 -12.40 352.70 1560 ---- 357.10B 329.10A 329.10A 335.30 -12.40 347.70 1565 ---- 352.40B 324.10A 324.10A 330.30 -12.40 342.70 1570 ---- 347.30B 319.10A 319.10A 325.30 -12.40 337.70 5 1575 ---- 342.30B 312.60A 312.60A 320.30 -12.40 332.70 1580 ---- 337.40B 309.10A 309.10A 315.30 -12.40 327.70 1585 ---- 332.30B 304.00A 304.00A 310.30 -12.40 322.70 1590 ---- 327.30B 299.00A 299.00A 305.30 -12.40 317.70 1595 ---- 322.40B 294.00A 294.00A 300.30 -12.40 312.70 1600 ---- 317.50B 287.80A 287.80A 295.30 -12.40 307.70 4 1605 ---- 312.40B 284.10A 284.10A 290.40 -12.30 302.70 1610 ---- 307.40B 279.20A 279.20A 285.40 -12.40 297.80 2 1615 ---- 302.40B 274.20A 274.20A 280.40 -12.40 292.80 1620 ---- 297.70B 269.30A 269.30A 275.50 -12.30 287.80 1625 ---- 294.00B 263.10A 263.10A 270.50 -12.40 282.90 4 1630 ---- 287.70B 259.40A 259.40A 265.60 -12.30 277.90 2 1635 ---- 282.80B 254.50A 254.50A 260.70 -12.30 273.00 1 1640 ---- 277.90B 249.60A 249.60A 255.80 -12.30 268.10 1645 ---- 273.00B 244.80A 244.80A 250.80 -12.30 263.10 1650 ---- 269.30B 238.60A 238.60A 245.90 -12.30 258.20 6 1655 ---- 263.10B 235.10A 235.10A 241.10 -12.20 253.30 1660 ---- 258.10B 230.20A 230.20A 236.20 -12.20 248.40 6 1665 ---- 253.10B 225.30A 225.30A 231.30 -12.30 243.60 6 1670 ---- 248.50B 220.50A 220.50A 226.50 -12.20 238.70 8 1675 ---- 244.70B 214.40A 214.40A 221.60 -12.30 233.90 7 1680 ---- 238.70B 210.90A 210.90A 216.80 -12.20 229.00 9 1685 ---- 234.00B 206.10A 206.10A 212.00 -12.20 224.20 3 1690 ---- 228.90B 201.40A 201.40A 207.20 -12.20 219.40 7 1695 ---- 224.30B 196.60A 196.60A 202.40 -12.20 214.60 8 1700 ---- 220.50B 190.70A 190.70A 197.70 -12.10 209.80 33 1705 ---- 214.50B 187.20A 187.20A 193.00 -12.10 205.10 6 1710 ---- 209.70B 182.50A 182.50A 188.30 -12.00 200.30 1 1715 ---- 205.20B 177.80A 177.80A 183.60 -12.00 195.60 1 1720 ---- 200.20B 173.10A 173.10A 178.90 -12.00 190.90 4 1725 ---- 196.60B 167.40A 167.40A 174.30 -12.00 186.30 1730 ---- 190.70B 162.90A 162.90A 169.70 -11.90 181.60 1735 ---- 186.10B 158.40A 158.40A 165.10 -11.90 177.00 2 1740 ---- 181.70B 153.90A 153.90A 160.60 -11.80 172.40 4 1745 ---- 176.80B 149.40A 149.40A 156.10 -11.70 167.80 1750 ---- 173.30B 145.00A 145.00A 151.60 -11.70 163.30 286 1755 ---- 167.90B 140.60A 140.60A 147.20 -11.60 158.80 1760 ---- 164.20B 136.30A 136.30A 142.80 -11.50 154.30 1 1765 ---- 159.70B 132.10A 132.10A 138.40 -11.50 149.90 1770 ---- 155.20B 127.80A 127.80A 134.10 -11.40 145.50 3 2 1775 ---- 150.70B 123.60A 123.60A 129.80 -11.40 141.20 331 1780 ---- 146.30B 119.50A 119.50A 125.60 -11.20 136.80 1785 ---- 141.90B 115.50A 115.50A 121.50 -11.10 132.60 3 1790 ---- 137.60B 111.50A 111.50A 117.40 -11.00 128.40 2 1795 ---- 133.30B 107.50A 107.50A 113.30 -10.90 124.20 1800 ---- 129.10B 103.60A 103.60A 109.40 -10.70 120.10 54 247 1805 ---- 124.90B 99.80A 99.80A 105.40 -10.70 116.10 1810 ---- 120.70B 96.00A 96.00A 101.60 -10.50 112.10 2 1815 ---- 116.70B 92.30A 92.30A 97.80 -10.40 108.20 1820 92.80 112.60B 88.70A 88.70A 94.10 -10.20 2 104.30 2 1825 ---- 108.70B 85.20A 85.20A 90.50 -10.00 100.50 119 1830 85.70 104.80B 81.70A 81.70A 86.90 -9.90 2 96.80 22 1835 ---- 101.00B 78.30A 78.30A 83.40 -9.70 93.10 5 1840 78.70 97.20B 75.00A 81.10B 80.00 -9.50 2 89.50 125 1845 75.80 93.50B 71.90A 77.70B 76.70 -9.30 4 86.00 3 1850 72.60 89.90B 68.70A 68.70A 73.40 -9.20 2 82.60 995 1855 66.70 86.40B 65.70A 65.70A 70.30 -8.90 2 79.20 1 1860 66.40 82.90B 62.80A 62.80A 67.20 -8.70 17 75.90 2 51 1865 ---- 79.50B 60.00A 60.00A 64.20 -8.50 72.70 4 1870 ---- 76.20B 57.20A 57.20A 61.30 -8.30 69.60 63 1875 ---- 73.00B 54.60A 54.60A 58.50 -8.10 66.60 15 176 1880 ---- 69.90B 52.00A 52.00A 55.80 -7.90 63.70 4 1885 ---- 66.90B 49.50A 49.50A 53.20 -7.60 60.80 3 1890 ---- 63.90B 47.20A 47.20A 50.60 -7.50 20 58.10 46 1895 ---- 61.10B 44.90A 44.90A 48.20 -7.20 55.40 15 1900 56.00 58.30B 42.70A 42.70A 45.80 -7.00 16 52.80 9 655 1905 42.50 55.70B 40.50A 40.50A 43.60 -6.80 1 50.40 1910 53.60 53.60 38.50A 38.50A 41.40 -6.60 1 48.00 47 1915 39.20 50.70B 36.60A 36.60A 39.40 -6.30 2 45.70 1 6 1920 48.40 48.40 34.80A 34.80A 37.40 -6.10 1 43.50 16 1925 ---- 46.00B 33.00A 33.00A 35.50 -5.90 41.40 2 682 1930 ---- 43.80B 31.30A 31.30A 33.70 -5.70 39.40 36 1935 33.20 41.60B 29.70A 29.70A 32.00 -5.50 12 37.50 19 1940 ---- 39.60B 28.20A 28.20A 30.30 -5.30 20 35.60 64 1945 ---- 37.70B 26.70A 26.70A 28.80 -5.10 33.90 122 1950 ---- 35.80B 25.30A 25.30A 27.30 -4.90 35 32.20 854 1955 25.40 34.10B 24.00A 26.40B 25.80 -4.80 2 30.60 47 1960 ---- 32.40B 22.80A 22.80A 24.50 -4.50 4 29.00 97 1965 ---- 30.70B 21.60A 21.60A 23.20 -4.40 27.60 64 1970 ---- 29.10B 20.50A 20.50A 22.00 -4.20 26.20 2 104 1975 ---- 27.60B 19.40A 19.40A 20.80 -4.10 12 24.90 1397 1980 18.80 26.30B 18.30A 18.30A 19.70 -3.90 1 23.60 30 193 1985 ---- 24.90B 17.40A 17.40A 18.60 -3.80 22.40 10 20 1990 ---- 23.70B 16.50A 16.50A 17.60 -3.70 21.30 70 4381 1995 ---- 22.40B 15.60A 15.60A 16.70 -3.50 20.20 3 287 2000 ---- 21.30B 14.70A 14.70A 15.80 -3.30 1 19.10 6 1865 2005 ---- 20.20B 14.00A 14.00A 15.00 -3.20 18.20 1 10 2010 19.00 19.10B 13.20A 19.10B 14.20 -3.00 5 17.20 6 21 2015 ---- 18.20B 12.50A 12.50A 13.40 -2.90 16.30 22 2020 ---- 17.20B 11.90A 11.90A 12.70 -2.80 15.50 56 2025 ---- 16.30B 11.20A 11.20A 12.00 -2.70 2 14.70 2 740 2030 13.10 15.40B 10.60A 10.60A 11.40 -2.50 4 13.90 2 53 2035 ---- 14.60B 10.10A 10.10A 10.80 -2.40 13.20 38 2040 ---- 13.90B 9.50A 9.50A 10.20 -2.30 12.50 28 2045 ---- 13.20B 9.00A 9.00A 9.60 -2.30 11.90 115 275 2050 ---- 12.50B 8.60A 8.60A 9.10 -2.20 22 11.30 151 3953 2055 ---- 11.80B 8.10A 8.10A 8.60 -2.10 10.70 2 2060 ---- 11.20B 7.70A 7.70A 8.20 -2.00 10.20 4 3014 2065 7.50 10.60B 7.30A 7.90B 7.80 -1.80 6 9.60 13 2070 ---- 10.10B 6.90A 6.90A 7.40 -1.70 9.10 39 2075 ---- 9.50B 6.60A 6.60A 7.00 -1.70 30 8.70 4 2226 2080 ---- 9.00B 6.20A 6.20A 6.60 -1.60 8.20 123 2085 ---- 8.60B 5.90A 5.90A 6.30 -1.50 7.80 50 2090 ---- 8.10B 5.60A 5.60A 5.90 -1.50 7.40 34 2095 6.90 7.70B 5.30A 7.00B 5.60 -1.50 7 7.10 3 2100 6.90 7.30B 5.00 5.10 5.30 -1.40 20 6.70 3 1203 2105 ---- 6.90B 4.80A 4.80A 5.10 -1.30 2 6.40 12 2110 ---- 6.60B 4.60A 4.60A 4.80 -1.30 2 6.10 2 36 2115 ---- 6.20B 4.40A 4.40A 4.60 -1.20 5.80 10 2120 4.20 5.90B 4.10A 4.40B 4.30 -1.20 1 5.50 2 58 2125 4.90 5.60B 3.90A 5.60B 4.10 -1.20 1 5.30 168 2130 ---- 5.30B 3.80A 3.80A 3.90 -1.10 3 5.00 4 224 2135 ---- 5.10B 3.60A 3.60A 3.70 -1.10 2 4.80 8 2140 3.70 4.80B 3.40A 3.40A 3.50 -1.00 4 4.50 106 128 2145 ---- 4.60B 3.20A 3.20A 3.30 -1.00 1 4.30 10 2150 4.00 4.30B 3.00 3.10B 3.20 -.90 27 4.10 30 558 2155 ---- 4.10B 2.90A 2.90A 3.00 -.90 3.90 19 2160 ---- 3.90B 2.80A 2.80A 2.90 -.90 3.80 40 88 2165 ---- 3.70B 2.70A 2.70A 2.70 -.90 5 3.60 8 2170 ---- 3.60B 2.50A 2.50A 2.60 -.80 1 3.40 17 124 2175 2.50 3.40B 2.40A 2.40A 2.50 -.80 6 3.30 1 60 2180 3.10 3.30 2.30 2.30 2.40 -.70 26 3.10 23 44 2185 ---- 3.10B 2.20A 2.20A 2.20 -.80 2 3.00 1 2 2190 ---- 2.90B 2.10A 2.90B 2.10 -.70 2 2.80 10 463 2195 2.30 2.80B 2.00 2.00 2.00 -.70 4 2.70 2 26 2200 2.20 2.20 1.80 1.90B 1.90 -.70 15 2.60 9 150 2205 ---- ---- 1.90A 1.90A 1.90 -.60 2.50 5 2210 1.80 2.40B 1.70 1.70 1.80 -.50 6 2.30 2 40 2215 ---- 2.30B 1.70A 2.30B 1.70 -.50 2.20 1 3 2220 ---- 2.20B 1.60A 2.20B 1.60 -.50 8 2.10 1 127 2225 2.00 2.10B 1.60A 2.10B 1.50 -.50 5 2.00 210 2230 ---- 2.00B 1.50A 2.00B 1.50 -.40 5 1.90 102 2235 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 6 2240 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 78 2245 1.60 1.70B 1.30A 1.70B 1.30 -.40 4 1.70 8 2250 1.20 1.70B 1.20 1.20 1.20 -.40 10 1.60 253 2255 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 29 2260 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 18 2265 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 13 2270 1.00 1.00 1.00 1.00 1.00 -.40 2 1.40 25 2275 1.00 1.00 1.00 1.00 1.00 -.30 2 1.30 4 94 2280 ---- ---- 1.00A 1.00A 1.00 -.30 4 1.30 2 71 2290 .90 .90 .90 .90 .90 -.30 3 1.20 67 2300 .90 .90 .80 .80 .80 -.30 6 1.10 106 427 2310 ---- ---- .80A .80A .80 -.20 1.00 2 51 2320 .80 .80 .80 .80 .70 -.30 3 1.00 10 54 2325 ---- ---- .80A .80A .70 -.20 3 .90 7 45 2330 ---- ---- .70A .70A .70 -.20 3 .90 2 48 2340 .80 .80 .70 .70 .60 -.20 3 .80 51 2350 ---- ---- .70A .70A .60 -.20 .80 30 90 2360 .60 .60 .60 .60 .50 -.30 1 .80 2 12 2370 ---- ---- .60A .60A .50 -.20 .70 3 187 2375 .70 .70 .40 .50B .50 -.20 29 .70 34 98 2400 ---- ---- .50A .50A .40 -.20 2 .60 59 302 2425 ---- ---- ---- ---- .40 -.10 .50 1 189 2450 ---- ---- .40A .40A .30 -.20 .50 342 2475 ---- ---- ---- ---- .30 -.10 .40 41 2500 ---- ---- ---- ---- .30 -.10 1 .40 245 2525 ---- ---- ---- ---- .20 -.10 .30 206 2550 ---- ---- ---- ---- .20 -.10 .30 50 646 2600 ---- ---- ---- ---- .20 -.10 .30 25 271 2750 ---- ---- ---- ---- .10 -.10 .20 1 636 OG JUN23 Gold Option CALL 1000 ---- 916.60B 889.70A 889.70A 895.30 -12.40 907.70 1025 ---- 890.60B 865.80A 865.80A 870.30 -12.40 882.70 1050 ---- 866.80B 839.50A 839.50A 845.30 -12.40 857.70 1060 ---- 855.60B 830.70A 830.70A 835.30 -12.40 847.70 1070 ---- 845.70B 820.70A 820.70A 825.30 -12.40 837.70 1075 ---- 840.70B 815.70A 815.70A 820.30 -12.40 832.70 1080 ---- 835.70B 810.70A 810.70A 815.30 -12.40 827.70 1090 ---- 825.70B 800.60A 800.60A 805.30 -12.40 817.70 1100 ---- 817.00B 789.40A 789.40A 795.30 -12.40 807.70 1110 ---- 805.80B 780.60A 780.60A 785.30 -12.40 797.70 1120 ---- 795.80B 770.60A 770.60A 775.30 -12.40 787.70 1125 ---- 790.80B 765.60A 765.60A 770.30 -12.40 782.70 1130 ---- 785.80B 760.50A 760.50A 765.30 -12.40 777.70 1140 ---- 775.80B 750.50A 750.50A 755.30 -12.40 767.70 1150 ---- 767.10B 739.30A 739.30A 745.30 -12.40 757.70 1155 ---- 760.80B 735.50A 735.50A 740.30 -12.40 752.70 1160 ---- 755.90B 730.50A 730.50A 735.30 -12.40 747.70 1165 ---- 750.90B 725.50A 725.50A 730.30 -12.40 742.70 1170 ---- 745.90B 720.50A 720.50A 725.30 -12.40 737.70 1175 ---- 740.90B 715.40A 715.40A 720.30 -12.40 732.70 1180 ---- 735.90B 710.40A 710.40A 715.30 -12.40 727.70 1185 ---- 730.60B 705.40A 705.40A 710.30 -12.40 722.70 1190 ---- 725.90B 700.40A 700.40A 705.30 -12.40 717.70 1195 ---- 720.90B 695.40A 695.40A 700.30 -12.40 712.70 1200 ---- 717.00B 689.30A 689.30A 695.30 -12.40 707.70 1205 ---- 711.20B 685.40A 685.40A 690.30 -12.40 702.70 1210 ---- 706.20B 680.40A 680.40A 685.30 -12.40 697.70 1215 ---- 701.00B 675.30A 675.30A 680.30 -12.40 692.70 1220 ---- 696.20B 670.30A 670.30A 675.30 -12.40 687.70 1225 ---- 691.00B 665.30A 665.30A 670.30 -12.40 682.70 1230 ---- 685.70B 660.30A 660.30A 665.30 -12.40 677.70 1235 ---- 681.00B 655.30A 655.30A 660.30 -12.40 672.70 1240 ---- 676.10B 650.30A 650.30A 655.30 -12.40 667.70 1245 ---- 671.30B 645.30A 645.30A 650.30 -12.40 662.70 1250 ---- 667.40B 639.20A 639.20A 645.30 -12.40 657.70 1255 ---- 661.30B 635.30A 635.30A 640.30 -12.40 652.70 1260 ---- 656.10B 630.20A 630.20A 635.30 -12.40 647.70 1265 ---- 651.30B 625.20A 625.20A 630.30 -12.40 642.70 1270 ---- 646.10B 620.20A 620.20A 625.30 -12.40 637.70 1275 ---- 641.10B 615.20A 615.20A 620.30 -12.40 632.70 1280 ---- 636.10B 610.20A 610.20A 615.30 -12.40 627.70 1285 ---- 631.40B 605.20A 605.20A 610.30 -12.40 622.70 1290 ---- 626.20B 600.20A 600.20A 605.30 -12.40 617.70 1295 ---- 621.20B 595.20A 595.20A 600.30 -12.40 612.70 1300 ---- 617.30B 589.10A 589.10A 595.30 -12.40 607.70 1305 ---- 611.40B 585.10A 585.10A 590.30 -12.40 602.70 1310 ---- 606.20B 580.10A 580.10A 585.30 -12.40 597.70 1315 ---- 600.90B 575.10A 575.10A 580.30 -12.40 592.70 1320 ---- 596.20B 570.10A 570.10A 575.30 -12.40 587.70 1325 ---- 591.50B 565.10A 565.10A 570.30 -12.40 582.70 1330 ---- 586.30B 560.10A 560.10A 565.30 -12.40 577.70 1335 ---- 581.50B 555.10A 555.10A 560.30 -12.40 572.70 1340 ---- 576.50B 550.10A 550.10A 555.30 -12.40 567.70 1345 ---- 571.50B 545.00A 545.00A 550.30 -12.40 562.70 1350 ---- 567.40B 539.00A 539.00A 545.30 -12.40 557.70 1355 ---- 561.30B 535.00A 535.00A 540.30 -12.40 552.70 1360 ---- 556.30B 530.00A 530.00A 535.30 -12.40 547.70 1365 ---- 551.60B 525.00A 525.00A 530.30 -12.40 542.70 1370 ---- 546.60B 520.00A 520.00A 525.30 -12.40 537.70 1375 ---- 541.30B 515.00A 515.00A 520.30 -12.40 532.70 1380 ---- 536.30B 510.00A 510.00A 515.30 -12.40 527.70 1385 ---- 531.30B 505.00A 505.00A 510.30 -12.40 522.70 1390 ---- 526.30B 499.90A 499.90A 505.30 -12.40 517.70 1395 ---- 521.40B 494.90A 494.90A 500.30 -12.40 512.70 1400 ---- 517.50B 489.10A 489.10A 495.30 -12.40 507.70 10 227 1405 ---- 511.30B 484.90A 484.90A 490.30 -12.40 502.70 1410 ---- 506.30B 479.90A 479.90A 485.30 -12.40 497.70 1415 ---- 501.50B 474.90A 474.90A 480.30 -12.40 492.70 1420 ---- 496.70B 470.00A 470.00A 475.30 -12.40 487.70 1425 ---- 491.40B 464.90A 464.90A 470.30 -12.40 482.70 1430 ---- 486.30B 459.90A 459.90A 465.30 -12.40 477.70 1435 ---- 481.40B 454.80A 454.80A 460.30 -12.40 472.70 1440 ---- 476.40B 449.80A 449.80A 455.30 -12.40 467.70 1445 ---- 471.40B 444.80A 444.80A 450.30 -12.40 462.70 1450 ---- 467.60B 439.00A 439.00A 445.30 -12.40 457.70 3 1455 ---- 461.50B 434.80A 434.80A 440.30 -12.40 452.70 1460 ---- 456.50B 429.90A 429.90A 435.30 -12.40 447.70 1465 ---- 451.50B 424.80A 424.80A 430.30 -12.40 442.70 1470 ---- 446.50B 419.80A 419.80A 425.30 -12.40 437.70 1475 ---- 441.50B 414.80A 414.80A 420.30 -12.40 432.70 1480 ---- 436.50B 409.70A 409.70A 415.30 -12.40 427.70 1485 ---- 431.60B 404.70A 404.70A 410.30 -12.40 422.70 200 1490 ---- 426.60B 399.70A 399.70A 405.30 -12.40 417.70 1495 ---- 421.60B 394.70A 394.70A 400.30 -12.40 412.70 1500 ---- 417.80B 388.90A 388.90A 395.30 -12.40 407.70 448 1505 ---- 411.70B 384.70A 384.70A 390.30 -12.40 402.70 1510 ---- 406.60B 379.70A 379.70A 385.30 -12.40 397.70 1515 ---- 401.70B 374.70A 374.70A 380.30 -12.40 392.70 1520 ---- 396.60B 369.70A 369.70A 375.30 -12.40 387.70 1525 ---- 391.70B 364.60A 364.60A 370.30 -12.40 382.70 1530 ---- 386.60B 359.60A 359.60A 365.30 -12.40 377.70 1535 ---- 381.60B 354.60A 354.60A 360.30 -12.40 372.70 1540 ---- 377.00B 349.60A 349.60A 355.30 -12.40 367.70 1545 ---- 371.70B 344.50A 344.50A 350.30 -12.40 362.70 1550 ---- 367.50B 337.70A 337.70A 345.30 -12.40 357.70 1555 ---- 361.70B 334.40A 334.40A 340.30 -12.40 352.70 1560 ---- 356.60B 329.50A 329.50A 335.30 -12.40 347.70 1565 ---- 351.70B 324.50A 324.50A 330.40 -12.30 342.70 1570 ---- 346.90B 319.50A 319.50A 325.40 -12.40 337.80 1 1575 ---- 343.90B 312.90A 312.90A 320.50 -12.30 332.80 12 1580 ---- 337.30B 309.70A 309.70A 315.50 -12.30 327.80 1585 ---- 332.20B 304.80A 304.80A 310.60 -12.30 322.90 2 1590 ---- 327.40B 299.80A 299.80A 305.60 -12.30 317.90 2 1595 ---- 322.50B 294.90A 294.90A 300.70 -12.30 313.00 1600 ---- 319.20B 288.40A 288.40A 295.80 -12.30 308.10 44 1605 ---- 312.60B 285.10A 285.10A 290.90 -12.30 303.20 6 1610 ---- 307.70B 280.20A 280.20A 286.00 -12.30 298.30 1615 ---- 302.50B 275.40A 275.40A 281.10 -12.30 293.40 2 1620 ---- 297.80B 270.50A 270.50A 276.30 -12.20 288.50 1625 ---- 294.60B 264.10A 264.10A 271.40 -12.20 283.60 7 1630 ---- 287.90B 260.80A 260.80A 266.60 -12.20 278.80 1 1635 ---- 283.00B 256.00A 256.00A 261.70 -12.20 273.90 1640 ---- 278.50B 251.30A 251.30A 256.90 -12.20 269.10 1 1645 ---- 273.60B 246.50A 246.50A 252.10 -12.20 264.30 1650 ---- 270.30B 240.20A 240.20A 247.30 -12.20 15 259.50 30 44 1655 ---- 264.00B 236.90A 236.90A 242.60 -12.10 254.70 1660 ---- 259.10B 232.20A 232.20A 237.80 -12.10 5 249.90 50 1665 ---- 254.40B 227.40A 227.40A 233.10 -12.10 245.20 30 1670 ---- 249.60B 222.70A 222.70A 228.40 -12.10 240.50 91 1675 ---- 246.30B 216.70A 216.70A 223.70 -12.00 235.70 314 1680 ---- 240.00B 213.40A 213.40A 219.00 -12.00 231.00 3 1685 ---- 235.40B 208.80A 208.80A 214.30 -12.00 226.30 11 1690 ---- 230.40B 204.20A 204.20A 209.70 -12.00 221.70 9 1695 ---- 225.70B 199.60A 199.60A 205.10 -11.90 217.00 5 1700 ---- 222.70B 193.70A 193.70A 200.50 -11.90 212.40 749 1705 ---- 216.70B 189.20A 189.20A 196.00 -11.80 207.80 3 1710 ---- 212.10B 184.70A 184.70A 191.50 -11.70 203.20 4 1715 ---- 207.50B 180.30A 180.30A 187.00 -11.70 198.70 6 1720 ---- 202.90B 175.80A 175.80A 182.50 -11.70 194.20 10 1725 ---- 199.70B 171.50A 171.50A 178.10 -11.60 189.70 94 1730 ---- 195.10B 167.10A 167.10A 173.70 -11.50 185.20 8 1735 183.90 190.60B 162.80A 162.80A 169.30 -11.50 1 180.80 200 1740 162.70 186.10B 158.50A 158.50A 165.00 -11.40 1 176.40 2 1745 ---- 181.60B 154.30A 154.30A 160.70 -11.30 172.00 20 1750 172.70 177.20B 150.00A 157.70B 156.40 -11.30 3 167.70 1 1058 1755 ---- 172.80B 145.90A 145.90A 152.20 -11.20 163.40 1760 ---- 168.50B 141.80A 141.80A 148.00 -11.10 159.10 31 1765 ---- 164.20B 137.80A 137.80A 143.90 -11.00 154.90 23 1770 ---- 159.90B 133.80A 133.80A 139.80 -11.00 150.80 1 3 1775 ---- 155.70B 129.80A 129.80A 135.80 -10.80 146.60 226 1780 ---- 151.50B 125.90A 125.90A 131.80 -10.80 142.60 2 1785 ---- 147.30B 122.10A 122.10A 127.90 -10.60 138.50 1790 ---- 143.20B 118.30A 118.30A 124.00 -10.50 134.50 11 1795 ---- 139.20B 114.50A 114.50A 120.20 -10.40 130.60 1 1800 112.10 135.10B 110.90A 110.90A 116.40 -10.30 20 126.70 12 1662 1805 ---- 131.20B 107.30A 107.30A 112.70 -10.20 122.90 14 1810 ---- 127.30B 103.70A 103.70A 109.10 -10.00 119.10 46 1815 ---- 123.50B 100.30A 100.30A 105.50 -9.90 115.40 40 1820 ---- 119.70B 96.90A 96.90A 102.00 -9.80 111.80 58 1825 ---- 116.00B 93.60A 93.60A 98.60 -9.60 108.20 240 1830 ---- 112.30B 90.30A 90.30A 95.20 -9.50 104.70 50 1835 ---- 108.70B 87.10A 87.10A 92.00 -9.20 101.20 1840 ---- 105.20B 84.00A 84.00A 88.70 -9.20 97.90 2 36 1845 ---- 101.70B 81.00A 81.00A 85.60 -9.00 94.60 10 1850 ---- 98.30B 78.10A 78.10A 82.50 -8.80 91.30 3326 1855 ---- 95.00B 75.20A 75.20A 79.50 -8.70 88.20 2 10 1860 ---- 91.70B 72.40A 72.40A 76.60 -8.50 146 85.10 177 400 1865 ---- 88.50B 69.70A 69.70A 73.70 -8.30 82.00 22 1870 82.10 85.40B 67.00A 67.00A 70.90 -8.20 2 79.10 1 168 1875 ---- 82.40B 64.50A 64.50A 68.20 -8.00 76.20 213 1880 ---- 79.40B 62.00A 62.00A 65.60 -7.80 73.40 14 1885 ---- 76.50B 59.50A 59.50A 63.10 -7.60 70.70 73 1890 60.30 73.70B 57.10A 61.60B 60.60 -7.40 1 68.00 20 1895 ---- 71.00B 54.90A 54.90A 58.20 -7.20 65.40 12 1900 64.30 68.40B 52.60 53.70B 55.90 -7.10 224 63.00 498 3297 1905 60.00 65.80B 50.60A 57.80B 53.70 -6.80 8 60.50 43 48 1910 ---- 63.30B 48.50A 48.50A 51.50 -6.70 58.20 84 1915 ---- 60.90B 46.50A 46.50A 49.50 -6.50 25 56.00 25 88 1920 55.00 58.60B 44.70A 48.30B 47.50 -6.30 2 53.80 1 25 1925 ---- 56.30B 42.90A 42.90A 45.50 -6.20 1 51.70 2 838 1930 ---- 54.20B 41.10A 41.10A 43.70 -5.90 49.60 127 1935 ---- 52.00B 39.40A 39.40A 41.90 -5.80 47.70 29 1940 40.20 50.00B 37.80A 37.80A 40.20 -5.60 47 45.80 86 1945 ---- 48.00B 36.20A 36.20A 38.50 -5.50 44.00 29 1950 46.00 46.10B 34.70A 45.30B 36.90 -5.30 5 42.20 139 6723 1955 ---- 44.40B 33.30A 33.30A 35.40 -5.20 40.60 1 136 1960 ---- 42.60B 31.90A 31.90A 33.90 -5.00 38.90 55 1965 ---- 40.90B 30.60A 30.60A 32.50 -4.90 37.40 127 1970 ---- 39.20B 29.30A 29.30A 31.20 -4.70 35.90 485 1975 ---- 37.70B 28.10A 28.10A 29.90 -4.50 2 34.40 1 408 1980 30.60 36.20B 27.00A 30.70B 28.60 -4.40 10 33.00 59 1985 ---- 34.70B 25.80A 25.80A 27.40 -4.30 31.70 1 1990 ---- 33.30B 24.80A 24.80A 26.30 -4.10 30.40 38 1995 ---- 32.00B 23.70A 23.70A 25.20 -4.00 29.20 8 2000 26.00 30.70B 22.80A 22.80A 24.10 -3.90 926 28.00 111 10993 2005 ---- 29.50B 21.80A 21.80A 23.10 -3.80 26.90 132 2010 ---- 28.20B 20.90A 20.90A 22.20 -3.60 25.80 10 239 2015 27.00 27.10B 20.00A 20.00A 21.20 -3.50 6 24.70 96 2020 ---- 26.00B 19.20A 19.20A 20.40 -3.30 1 23.70 696 2025 ---- 25.00B 18.40A 18.40A 19.50 -3.30 22.80 1 217 2030 ---- 23.90B 17.70A 17.70A 18.70 -3.10 21.80 13 2035 ---- 22.90B 16.90A 16.90A 17.90 -3.10 21.00 7 2040 ---- 22.00B 16.20A 16.20A 17.20 -2.90 20.10 7 2045 15.80 21.10B 15.60A 15.60A 16.50 -2.80 1 19.30 20 2050 16.90 20.20B 14.90A 16.10B 15.80 -2.70 12 18.50 40 3220 2055 ---- 19.40B 14.30A 14.30A 15.10 -2.70 17.80 50 2060 ---- 18.60B 13.70A 13.70A 14.50 -2.60 17.10 62 2065 13.40 17.90B 13.20A 13.40 13.90 -2.50 4 16.40 14 2070 ---- 17.20B 12.60A 12.60A 13.30 -2.50 15.80 154 2075 12.50 16.50B 12.10A 12.50 12.80 -2.30 45 15.10 1 1143 2080 ---- 15.80B 11.60A 11.60A 12.30 -2.20 845 14.50 876 2085 ---- 15.20B 11.20A 11.20A 11.80 -2.20 14.00 96 2090 ---- 14.60B 10.70A 10.70A 11.30 -2.10 13.40 26 2095 ---- 14.00B 10.30A 10.30A 10.80 -2.10 12.90 108 2100 11.40 13.50B 9.90A 11.30B 10.40 -2.00 828 12.40 31 2293 2105 ---- 12.90B 9.50A 9.50A 10.00 -1.90 1 11.90 1 17 2110 ---- 12.40B 9.10A 9.10A 9.60 -1.90 11.50 17 2115 10.80 11.90B 8.70A 11.90B 9.20 -1.80 8 11.00 4 46 2120 10.70 11.50B 8.40A 8.60 8.80 -1.80 20 10.60 15 2125 ---- 11.00B 8.10A 8.10A 8.50 -1.70 10.20 2753 2130 ---- 10.60B 7.80A 7.80A 8.10 -1.70 9.80 67 2135 ---- 10.10B 7.50A 7.50A 7.80 -1.60 9.40 99 2140 ---- 9.80B 7.20A 7.20A 7.50 -1.60 9.10 232 2145 ---- 9.40B 6.90A 6.90A 7.20 -1.60 8.80 12 2150 6.90 9.00B 6.60A 6.90 7.00 -1.40 129 8.40 2 7070 2155 ---- 8.70B 6.40A 6.40A 6.70 -1.40 8.10 12 2160 6.20 8.30B 6.10A 6.10A 6.40 -1.40 2 7.80 146 2165 ---- 8.00B 5.90A 5.90A 6.20 -1.30 7.50 63 2170 5.60 7.70B 5.60 5.80B 6.00 -1.20 4 7.20 92 2175 5.70 7.40B 5.50A 5.80B 5.70 -1.30 76 7.00 301 2180 5.20 7.20B 5.20 5.30B 5.50 -1.20 1 6.70 2 24 2185 ---- 6.90B 5.10A 5.10A 5.30 -1.20 6.50 47 2190 ---- 6.60B 4.90A 4.90A 5.10 -1.10 3 6.20 83 2195 ---- 6.40B 4.70A 4.70A 5.00 -1.00 3 6.00 35 2200 ---- 6.20B 4.50A 4.50A 4.80 -1.00 96 5.80 8 5345 2205 ---- 5.90B 4.40A 4.40A 4.60 -1.00 5.60 3 6 2210 ---- 5.70B 4.20A 4.20A 4.40 -1.00 5.40 1 23 2215 4.80 5.40B 4.10A 5.40B 4.30 -.90 15 5.20 40 125 2220 3.90 5.20B 3.90 3.90 4.10 -.90 4 5.00 4 30 2225 ---- 5.10B 3.80A 3.80A 4.00 -.80 4.80 6 294 2230 ---- 4.90B 3.60A 3.60A 3.80 -.90 4.70 77 2235 ---- 4.70B 3.50A 3.50A 3.70 -.80 1 4.50 2 21 2240 ---- 4.50B 3.40A 3.40A 3.60 -.80 4.40 1 58 2245 ---- 4.40B 3.30A 3.30A 3.40 -.80 166 4.20 4 2012 2250 3.20 4.20B 3.20 3.20 3.30 -.80 137 4.10 25 1705 2255 3.10 4.00B 3.10 3.10A 3.20 -.70 8 3.90 8 2260 3.30 3.90B 2.90A 2.90A 3.10 -.70 3 3.80 1 2 2265 ---- 3.80B 2.80A 2.80A 3.00 -.70 3.70 4 2270 3.00 3.60B 2.80A 2.80A 2.90 -.60 2 3.50 38 2275 ---- 3.50B 2.70A 3.50B 2.80 -.60 2 3.40 11 177 2280 3.30 3.40 2.60A 2.60A 2.70 -.60 5 3.30 10 13 2285 ---- ---- 2.50A 2.50A 2.60 -.60 3 3.20 9 2290 ---- ---- 2.40A 2.40A 2.50 -.60 7 3.10 1 2295 2.40 2.40 2.30A 2.30A 2.40 -.60 15 3.00 1 5 2300 2.90 3.00 2.10 2.20B 2.30 -.60 43 2.90 52 5373 2305 ---- ---- 2.20A 2.20A 2.30 -.50 2.80 1 1 2310 ---- ---- 2.10A 2.10A 2.20 -.50 2.70 6 24 2315 ---- ---- 2.00A 2.00A 2.10 -.50 2 2.60 5 15 2320 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 2 4 2325 ---- ---- 1.90A 1.90A 2.00 -.50 2.50 3 44 2330 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 1 3 2335 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 188 2340 ---- ---- 1.80A 1.80A 1.80 -.40 2.20 1 4 2350 ---- ---- 1.60A 1.60A 1.70 -.40 26 2.10 14 115 2360 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 2 32 2370 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 20 2375 ---- ---- 1.40A 1.40A 1.40 -.40 1 1.80 30 2380 ---- ---- 1.40A 1.40A 1.40 -.30 2 1.70 56 2390 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 3 2400 1.60 1.60 1.20A 1.50B 1.20 -.30 100 1.50 6 972 2410 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1 2420 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 41 2425 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 19 2430 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 5 2440 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 4 13 2450 ---- ---- 1.00A 1.00A .90 -.30 1.20 202 2475 ---- ---- .80A .80A .80 -.20 61 1.00 236 2500 .80 .90 .70 .70 .70 -.20 211 .90 30 1465 2525 .60 .60 .60 .60 .60 -.20 57 .80 1 2550 ---- ---- .60A .60A .60 -.10 .70 48 2575 ---- ---- ---- ---- .50 -.10 .60 209 2600 .60 .60 .60 .60 .50 -.10 25 .60 25 1393 2625 ---- ---- ---- ---- .40 -.10 .50 40 298 2700 ---- ---- ---- ---- .40 UNCH .40 3 859 2850 ---- ---- ---- ---- .30 UNCH .30 40 128 2900 ---- ---- ---- ---- .20 UNCH .20 50 3000 .20 .20 .20 .20 .20 UNCH 118 .20 290 1980 850 ---- 1066.70B 1039.90A 1039.90A 1045.30 -12.40 1057.70 875 ---- 1040.20B 1016.10A 1016.10A 1020.30 -12.40 1032.70 900 ---- 1016.50B 989.80A 989.80A 995.30 -12.40 1007.70 925 ---- 990.40B 966.00A 966.00A 970.30 -12.40 982.70 950 ---- 966.50B 939.80A 939.80A 945.30 -12.40 957.70 975 ---- 940.40B 915.90A 915.90A 920.30 -12.40 932.70 OG JLY23 Gold Option CALL 1200 ---- 734.00B 707.20A 707.20A 712.70 -12.30 725.00 1225 ---- 707.60B 683.40A 683.40A 687.70 -12.30 700.00 1250 ---- 684.10B 657.10A 657.10A 662.70 -12.30 675.00 1275 ---- 657.70B 633.30A 633.30A 637.70 -12.30 650.00 1300 ---- 634.00B 607.00A 607.00A 612.70 -12.30 625.00 2 1325 ---- 607.90B 583.10A 583.10A 587.70 -12.30 600.00 1350 ---- 584.20B 556.80A 556.80A 562.70 -12.30 575.00 1375 ---- 558.00B 532.90A 532.90A 537.70 -12.30 550.00 1390 ---- 543.10B 517.90A 517.90A 522.70 -12.30 535.00 1400 ---- 534.30B 506.80A 506.80A 512.70 -12.30 525.00 1410 ---- 523.10B 497.90A 497.90A 502.70 -12.30 515.00 1420 ---- 513.20B 487.80A 487.80A 492.70 -12.30 505.00 1425 ---- 508.20B 482.80A 482.80A 487.70 -12.30 500.00 1430 ---- 503.20B 477.80A 477.80A 482.70 -12.30 495.00 2 1440 ---- 493.20B 467.80A 467.80A 472.70 -12.30 485.00 1450 ---- 484.40B 456.60A 456.60A 462.70 -12.30 475.00 1460 ---- 473.30B 447.70A 447.70A 452.70 -12.30 465.00 1470 ---- 463.30B 437.70A 437.70A 442.70 -12.30 455.00 1475 ---- 458.30B 432.70A 432.70A 437.70 -12.30 450.00 1480 ---- 453.40B 427.60A 427.60A 432.70 -12.30 445.00 1490 ---- 443.60B 417.60A 417.60A 422.70 -12.30 435.00 1495 ---- 438.40B 412.60A 412.60A 417.70 -12.30 430.00 1500 ---- 434.60B 406.70A 406.70A 412.70 -12.30 425.00 1505 ---- 428.40B 402.60A 402.60A 407.70 -12.30 420.00 1510 ---- 423.50B 397.60A 397.60A 402.70 -12.30 415.00 1515 ---- 418.50B 392.50A 392.50A 397.70 -12.30 410.00 1520 ---- 413.50B 387.50A 387.50A 392.70 -12.30 405.00 1525 ---- 408.50B 380.10A 380.10A 387.70 -12.30 400.00 1530 ---- 403.50B 377.50A 377.50A 382.70 -12.30 395.00 1535 ---- 398.50B 372.40A 372.40A 377.70 -12.30 390.00 1540 ---- 393.50B 367.50A 367.50A 372.70 -12.30 385.00 1545 ---- 388.60B 362.40A 362.40A 367.70 -12.30 380.00 1550 ---- 386.10B 355.40A 355.40A 362.80 -12.20 375.00 1555 ---- 378.60B 352.50A 352.50A 357.80 -12.30 370.10 1560 ---- 373.60B 347.60A 347.60A 352.90 -12.20 365.10 1565 ---- 368.60B 342.70A 342.70A 347.90 -12.20 360.10 1 1570 ---- 363.70B 337.80A 337.80A 343.00 -12.20 355.20 1575 ---- 361.30B 330.80A 330.80A 338.10 -12.20 350.30 1580 ---- 353.90B 327.80A 327.80A 333.10 -12.20 345.30 1585 ---- 349.00B 323.00A 323.00A 328.20 -12.20 340.40 1590 ---- 344.50B 318.20A 318.20A 323.30 -12.20 335.50 1595 ---- 339.30B 313.30A 313.30A 318.50 -12.10 330.60 1600 ---- 336.60B 306.50A 306.50A 313.60 -12.20 325.80 15 1605 ---- 329.50B 303.50A 303.50A 308.70 -12.20 320.90 1610 ---- 324.80B 298.70A 298.70A 303.90 -12.10 316.00 1615 ---- 319.80B 293.80A 293.80A 299.10 -12.10 311.20 1620 ---- 315.10B 289.00A 289.00A 294.30 -12.00 306.30 1625 ---- 312.30B 282.40A 282.40A 289.50 -12.00 301.50 2 1630 ---- 305.30B 279.40A 279.40A 284.70 -12.00 296.70 1635 ---- 300.50B 274.70A 274.70A 279.90 -12.00 291.90 1640 ---- 295.70B 269.90A 269.90A 275.10 -12.00 287.10 1645 ---- 290.90B 265.20A 265.20A 270.40 -12.00 282.40 1650 ---- 288.20B 258.80A 258.80A 265.70 -11.90 277.60 2 1655 ---- 281.40B 255.80A 255.80A 261.00 -11.90 272.90 1660 ---- 276.70B 251.10A 251.10A 256.30 -11.90 268.20 1665 ---- 272.00B 246.50A 246.50A 251.60 -11.90 263.50 1670 ---- 267.30B 241.80A 241.80A 247.00 -11.80 258.80 1 1675 ---- 264.50B 235.50A 235.50A 242.30 -11.80 254.10 1680 ---- 257.90B 232.60A 232.60A 237.70 -11.80 249.50 30 1685 ---- 253.30B 228.10A 228.10A 233.10 -11.80 244.90 1 1690 ---- 248.70B 221.90A 221.90A 228.60 -11.70 240.30 1695 ---- 244.00B 217.30A 217.30A 224.00 -11.70 235.70 1700 ---- 241.30B 212.90A 212.90A 219.50 -11.60 231.10 9 1705 ---- 234.90B 208.40A 208.40A 215.00 -11.60 226.60 1710 ---- 230.50B 204.00A 204.00A 210.50 -11.60 222.10 1715 ---- 227.20B 199.60A 199.60A 206.10 -11.50 217.60 1720 ---- 223.00B 195.20A 195.20A 201.70 -11.50 213.20 1725 ---- 218.50B 190.90A 190.90A 197.30 -11.50 208.80 1730 ---- 214.00B 186.60A 186.60A 192.90 -11.50 204.40 1735 ---- 209.60B 182.30A 182.30A 188.60 -11.40 200.00 1 1740 ---- 205.20B 178.10A 178.10A 184.30 -11.40 195.70 1745 ---- 200.80B 173.90A 173.90A 180.10 -11.30 191.40 1750 ---- 196.40B 169.70A 169.70A 175.90 -11.20 187.10 314 1755 ---- 192.10B 165.60A 165.60A 171.70 -11.10 182.80 1760 ---- 187.80B 161.60A 161.60A 167.60 -11.00 178.60 1765 ---- 183.50B 157.50A 157.50A 163.50 -10.90 174.40 22 1770 ---- 179.30B 153.60A 153.60A 159.50 -10.80 170.30 1 1775 ---- 175.10B 149.60A 149.60A 155.50 -10.70 166.20 30 1780 ---- 171.00B 145.70A 145.70A 151.50 -10.70 162.20 1 1785 ---- 166.90B 141.90A 141.90A 147.60 -10.60 158.20 19 1790 ---- 162.80B 138.10A 138.10A 143.80 -10.40 154.20 2 1795 ---- 158.80B 134.40A 134.40A 139.90 -10.40 150.30 1800 ---- 154.80B 130.70A 130.70A 136.20 -10.30 146.50 170 1805 ---- 150.90B 127.10A 127.10A 132.50 -10.20 142.70 1 1810 ---- 147.00B 123.50A 123.50A 128.80 -10.10 138.90 1 1815 124.10 143.20B 120.00A 120.00A 125.20 -10.00 2 135.20 6 1820 119.50 139.40B 116.60A 123.10B 121.70 -9.80 2 131.50 1 1825 ---- 135.70B 113.20A 113.20A 118.20 -9.70 127.90 1830 ---- 132.00B 109.90A 109.90A 114.80 -9.60 124.40 1835 ---- 128.40B 106.60A 106.60A 111.40 -9.50 120.90 1840 ---- 124.80B 103.40A 103.40A 108.10 -9.30 117.40 14 1845 ---- 121.30B 100.30A 100.30A 104.90 -9.20 114.10 1850 ---- 117.90B 97.20A 97.20A 101.70 -9.00 1 110.70 482 1855 ---- 114.50B 94.20A 94.20A 98.60 -8.90 107.50 1860 ---- 111.20B 91.20A 91.20A 95.60 -8.70 104.30 66 1865 ---- 107.90B 88.40A 88.40A 92.60 -8.60 101.20 113 1870 ---- 104.70B 85.60A 85.60A 89.70 -8.40 1 98.10 1875 ---- 101.60B 82.80A 82.80A 86.90 -8.20 95.10 1880 ---- 98.50B 80.20A 80.20A 84.10 -8.10 92.20 4 1885 ---- 95.50B 77.60A 77.60A 81.40 -7.90 89.30 4 1890 ---- 92.60B 75.00A 75.00A 78.80 -7.70 86.50 203 1895 ---- 89.70B 72.50A 72.50A 76.20 -7.60 83.80 1900 ---- 87.00B 70.10A 70.10A 73.70 -7.40 1 81.10 340 1905 ---- 84.30B 67.80A 67.80A 71.20 -7.40 1 78.60 10 1910 ---- 81.60B 65.50A 65.50A 68.80 -7.20 76.00 1915 ---- 79.00B 63.30A 63.30A 66.50 -7.10 73.60 1920 ---- 76.50B 61.20A 61.20A 64.20 -7.00 71.20 1925 ---- 74.00B 59.10A 59.10A 62.00 -6.90 68.90 255 1930 ---- 71.70B 57.10A 57.10A 59.90 -6.80 66.70 13 1935 ---- 69.30B 55.10A 55.10A 57.90 -6.60 64.50 1940 ---- 67.10B 53.20A 53.20A 55.90 -6.40 62.30 27 1945 ---- 64.90B 51.40A 51.40A 54.00 -6.30 60.30 3 1950 ---- 62.80B 49.60A 49.60A 52.20 -6.10 1 58.30 1303 1955 ---- 60.70B 47.90A 47.90A 50.40 -5.90 56.30 1 1960 ---- 58.70B 46.30A 46.30A 48.70 -5.70 54.40 1965 ---- 56.80B 44.70A 44.70A 47.10 -5.50 52.60 1 1970 ---- 54.90B 43.20A 43.20A 45.50 -5.40 50.90 17 1975 ---- 53.10B 41.70A 41.70A 43.90 -5.30 49.20 232 1980 ---- 51.30B 40.20A 40.20A 42.40 -5.20 47.60 31 1985 46.30 49.60B 38.90A 38.90A 41.00 -5.00 9 46.00 24 1990 ---- 48.00B 37.50A 37.50A 39.60 -4.80 44.40 6 1995 ---- 46.40B 36.20A 36.20A 38.20 -4.80 43.00 11 2000 ---- 44.90B 35.00A 35.00A 36.90 -4.60 41.50 1024 2005 ---- 43.40B 33.80A 33.80A 35.60 -4.60 40.20 2010 ---- 41.90B 32.70A 32.70A 34.40 -4.40 38.80 1 2015 ---- 40.50B 31.50A 31.50A 33.20 -4.30 37.50 2020 ---- 39.20B 30.50A 30.50A 32.10 -4.20 36.30 2025 ---- 37.90B 29.40A 29.40A 31.00 -4.10 35.10 3 2030 ---- 36.60B 28.40A 28.40A 29.90 -4.00 33.90 2035 ---- 35.40B 27.50A 27.50A 28.90 -3.90 32.80 1 2040 ---- 34.20B 26.60A 26.60A 27.90 -3.80 31.70 3 2045 ---- 33.10B 25.70A 25.70A 27.00 -3.60 30.60 2050 ---- 32.00B 24.80A 24.80A 26.10 -3.50 29.60 90 2055 ---- 30.90B 24.00A 24.00A 25.20 -3.40 28.60 12 2060 23.00 29.90B 23.00 23.30B 24.30 -3.40 13 27.70 67 119 2065 ---- 28.90B 22.40A 22.40A 23.50 -3.30 26.80 12 2070 ---- 28.00B 21.70A 21.70A 22.70 -3.20 25.90 6 2075 ---- 27.10B 21.00A 21.00A 22.00 -3.10 25.10 375 1044 2080 ---- 26.20B 20.30A 20.30A 21.20 -3.00 24.20 884 2085 ---- 25.30B 19.60A 19.60A 20.50 -2.90 23.40 7 2090 ---- 24.50B 19.00A 19.00A 19.80 -2.90 22.70 1 2095 ---- 23.70B 18.30A 18.30A 19.20 -2.70 21.90 1 2100 ---- 22.90B 17.70A 17.70A 18.60 -2.60 21.20 66 769 2105 ---- 22.10B 17.20A 17.20A 17.90 -2.70 20.60 1 2110 ---- 21.40B 16.60A 16.60A 17.40 -2.50 19.90 14 2115 ---- 20.70B 16.10A 16.10A 16.80 -2.50 19.30 2 2120 ---- 20.10B 15.50A 15.50A 16.20 -2.50 18.70 2125 ---- 19.40B 15.00A 15.00A 15.70 -2.40 18.10 36 2130 ---- 18.80B 14.60A 14.60A 15.20 -2.30 17.50 1 2135 ---- 18.20B 14.10A 14.10A 14.70 -2.20 16.90 2140 ---- 17.60B 13.60A 13.60A 14.20 -2.20 16.40 94 2145 ---- 17.00B 13.20A 13.20A 13.80 -2.10 15.90 1 2150 ---- 16.50B 12.80A 12.80A 13.30 -2.10 15.40 75 1989 2155 ---- 16.00B 12.40A 12.40A 12.90 -2.00 14.90 1 2160 ---- 15.50B 12.00A 12.00A 12.50 -2.00 14.50 5 2165 ---- 15.00B 11.60A 11.60A 12.10 -1.90 14.00 1 2170 ---- 14.50B 11.30A 11.30A 11.70 -1.90 13.60 1 2175 11.30 14.10B 10.90A 11.40B 11.40 -1.80 1 13.20 375 1026 2180 ---- 13.60B 10.60A 10.60A 11.00 -1.80 12.80 2185 ---- 13.20B 10.30A 10.30A 10.70 -1.70 12.40 1 2190 ---- 12.80B 10.00A 10.00A 10.30 -1.70 12.00 2195 ---- 12.40B 9.70A 9.70A 10.00 -1.60 11.60 26 2200 ---- 12.10B 9.40A 9.40A 9.70 -1.60 1 11.30 1 413 2205 ---- 11.70B 9.10A 9.10A 9.40 -1.60 11.00 4 2210 ---- 11.30B 8.80A 8.80A 9.10 -1.50 10.60 14 2215 ---- 11.00B 8.60A 8.60A 8.80 -1.50 10.30 16 2220 ---- 10.60B 8.30A 8.30A 8.60 -1.40 10.00 50 2225 8.30 10.40B 8.10A 8.40B 8.30 -1.40 3 9.70 47 2230 ---- 10.00B 7.80A 7.80A 8.10 -1.40 9.50 29 2235 ---- 9.70B 7.60A 7.60A 7.80 -1.40 9.20 2240 ---- 9.40B 7.40A 7.40A 7.60 -1.30 8.90 1 2245 ---- 9.10B 7.20A 7.20A 7.40 -1.30 8.70 2250 8.50 8.90B 7.00A 7.00A 7.20 -1.20 302 8.40 421 605 2255 ---- 8.60B 6.80A 6.80A 7.00 -1.20 8.20 2260 ---- 8.30B 6.60A 6.60A 6.80 -1.20 8.00 20 20 2265 ---- 8.10B 6.40A 6.40A 6.60 -1.10 7.70 1 2270 ---- 7.80B 6.20A 6.20A 6.40 -1.10 7.50 21 2275 ---- 7.70B 6.00A 6.00A 6.20 -1.10 7.30 42 2280 7.30 7.40B 5.90A 5.90A 6.00 -1.10 9 7.10 1 2290 ---- 7.00B 5.60A 5.60A 5.70 -1.00 6.70 2300 5.90 6.70B 5.20A 5.20A 5.40 -1.00 14 6.40 162 4417 2310 ---- 6.20B 5.00A 5.00A 5.10 -.90 3 6.00 2320 ---- 5.90B 4.70A 4.70A 4.80 -.90 5.70 59 2325 5.50 5.80B 4.60A 5.80B 4.70 -.90 38 5.60 12 23 2330 ---- 5.50B 4.50A 4.50A 4.60 -.80 5.40 20 24 2340 ---- 5.20B 4.20A 4.20A 4.30 -.80 5.10 4 6 2350 ---- 5.00B 4.00A 4.00A 4.10 -.80 4.90 1 53 2360 ---- 4.70B 3.80A 3.80A 3.90 -.70 4.60 20 22 2370 ---- ---- 3.60A 3.60A 3.70 -.70 4.40 48 2375 ---- 4.40B 3.50A 3.50A 3.60 -.70 4.30 22 2380 ---- 4.20B 3.50A 4.20B 3.50 -.60 4.10 67 2400 3.30 3.80B 3.10A 3.10A 3.10 -.60 2 3.70 1 268 2425 ---- 3.40B 2.80A 3.40B 2.80 -.50 3.30 57 2450 ---- 3.00B 2.50A 3.00B 2.50 -.40 2.90 50 2475 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 24 2500 ---- ---- 2.00A 2.00A 1.90 -.40 2 2.30 8 827 2525 ---- ---- 1.80A 1.80A 1.70 -.40 3 2.10 15 2550 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 90 2575 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 11 2700 1.00 1.00 1.00 1.00 .90 -.10 2 1.00 18 255 3000 ---- ---- ---- ---- .40 UNCH .40 140 OG AUG23 Gold Option CALL 1200 ---- 733.20B 707.20A 707.20A 712.70 -12.30 725.00 1225 ---- 707.00B 683.60A 683.60A 687.70 -12.30 700.00 1250 ---- 683.30B 657.10A 657.10A 662.70 -12.30 675.00 1275 ---- 657.10B 633.40A 633.40A 637.70 -12.30 650.00 1300 ---- 633.50B 607.00A 607.00A 612.70 -12.30 625.00 1325 ---- 607.40B 583.20A 583.20A 587.70 -12.30 600.00 1350 ---- 583.60B 557.00A 557.00A 562.70 -12.30 575.00 1375 ---- 557.50B 533.10A 533.10A 537.70 -12.30 550.00 1390 ---- 542.70B 517.90A 517.90A 522.70 -12.30 535.00 1400 ---- 533.80B 506.70A 506.70A 512.70 -12.30 525.00 1410 ---- 522.60B 498.00A 498.00A 502.70 -12.30 515.00 1420 ---- 512.70B 488.00A 488.00A 492.70 -12.30 505.00 1425 ---- 507.70B 483.00A 483.00A 487.70 -12.30 500.00 1430 ---- 502.70B 477.90A 477.90A 482.70 -12.30 495.00 1440 ---- 492.80B 467.90A 467.90A 472.70 -12.30 485.00 1450 ---- 484.10B 456.70A 456.70A 462.70 -12.30 475.00 1460 ---- 472.90B 447.80A 447.80A 452.70 -12.30 465.00 1470 ---- 462.90B 437.80A 437.80A 442.70 -12.30 455.00 1475 ---- 457.90B 432.80A 432.80A 437.70 -12.30 450.00 1480 ---- 452.90B 427.90A 427.90A 432.70 -12.30 445.00 1490 ---- 443.00B 417.90A 417.90A 422.70 -12.30 435.00 1495 ---- 438.10B 412.80A 412.80A 417.70 -12.30 430.00 1500 ---- 434.30B 405.20A 405.20A 412.70 -12.30 425.00 10 1505 ---- 428.40B 402.80A 402.80A 407.70 -12.30 420.00 1510 ---- 423.20B 397.80A 397.80A 402.70 -12.30 415.00 1515 ---- 418.20B 392.80A 392.80A 397.70 -12.30 410.00 1520 ---- 413.20B 387.90A 387.90A 392.70 -12.30 405.00 1525 ---- 411.00B 380.40A 380.40A 387.80 -12.20 400.00 1530 ---- 403.30B 378.00A 378.00A 382.80 -12.30 395.10 1535 ---- 398.60B 373.10A 373.10A 377.90 -12.20 390.10 1540 ---- 393.40B 368.10A 368.10A 372.90 -12.30 385.20 1545 ---- 388.50B 363.20A 363.20A 368.00 -12.20 380.20 1550 ---- 386.20B 355.80A 355.80A 363.10 -12.20 5 375.30 2 1555 ---- 378.70B 353.40A 353.40A 358.20 -12.20 370.40 1560 ---- 373.80B 348.40A 348.40A 353.30 -12.10 365.40 1565 ---- 368.90B 343.50A 343.50A 348.40 -12.20 360.60 1570 ---- 364.00B 338.60A 338.60A 343.50 -12.20 355.70 1575 ---- 361.60B 331.60A 331.60A 338.60 -12.20 350.80 1 1580 ---- 354.40B 328.90A 328.90A 333.80 -12.10 345.90 1585 ---- 349.50B 324.00A 324.00A 329.00 -12.10 341.10 1590 ---- 344.70B 319.20A 319.20A 324.10 -12.10 336.20 1595 ---- 339.90B 314.30A 314.30A 319.30 -12.10 331.40 1600 ---- 337.30B 307.60A 307.60A 314.50 -12.10 326.60 17 1605 ---- 330.30B 304.80A 304.80A 309.70 -12.10 321.80 1610 ---- 325.40B 300.00A 300.00A 305.00 -12.00 317.00 1615 ---- 320.60B 295.20A 295.20A 300.20 -12.00 312.20 1620 ---- 315.70B 290.50A 290.50A 295.50 -12.00 307.50 1625 ---- 313.30B 283.90A 283.90A 290.80 -11.90 302.70 4 1630 ---- 306.20B 281.10A 281.10A 286.00 -12.00 298.00 1635 ---- 301.50B 276.40A 276.40A 281.40 -11.90 293.30 1640 ---- 296.80B 271.80A 271.80A 276.70 -11.90 288.60 1645 ---- 292.10B 267.10A 267.10A 272.00 -11.90 283.90 2 1650 ---- 289.60B 260.70A 260.70A 267.40 -11.80 279.20 82 1655 ---- 282.80B 258.00A 258.00A 262.80 -11.80 274.60 1660 ---- 278.10B 253.30A 253.30A 258.20 -11.70 269.90 1665 ---- 273.50B 248.80A 248.80A 253.60 -11.70 265.30 1 1670 ---- 268.90B 242.50A 242.50A 249.00 -11.80 260.80 1 1675 ---- 266.40B 237.90A 237.90A 244.50 -11.70 256.20 1680 ---- 259.70B 233.50A 233.50A 240.00 -11.60 251.60 1685 ---- 255.20B 229.00A 229.00A 235.50 -11.60 247.10 1690 ---- 250.70B 224.60A 224.60A 231.10 -11.50 242.60 1695 ---- 248.10B 220.20A 220.20A 226.60 -11.50 238.10 1700 ---- 243.50B 215.80A 215.80A 222.20 -11.50 233.70 238 1705 ---- 239.10B 211.50A 211.50A 217.80 -11.50 229.30 1710 ---- 234.60B 207.20A 207.20A 213.50 -11.40 224.90 1715 ---- 230.20B 202.90A 202.90A 209.20 -11.30 220.50 1720 ---- 225.80B 198.70A 198.70A 204.90 -11.30 216.20 4 1725 ---- 221.40B 194.50A 194.50A 200.60 -11.30 211.90 1730 ---- 217.00B 190.30A 190.30A 196.40 -11.20 207.60 1735 ---- 212.70B 186.20A 186.20A 192.20 -11.10 203.30 1 1740 ---- 208.40B 182.10A 182.10A 188.10 -11.00 199.10 1745 ---- 204.10B 178.00A 178.00A 184.00 -10.90 194.90 1750 ---- 199.90B 174.00A 174.00A 179.90 -10.90 190.80 1 420 1755 ---- 195.70B 170.00A 170.00A 175.90 -10.80 186.70 1760 ---- 191.50B 166.10A 166.10A 171.90 -10.70 182.60 1765 ---- 187.40B 162.20A 162.20A 167.90 -10.70 178.60 1770 ---- 183.30B 158.40A 158.40A 164.00 -10.60 174.60 1775 ---- 179.20B 154.50A 154.50A 160.10 -10.50 170.60 815 1780 ---- 175.20B 150.80A 150.80A 156.30 -10.40 166.70 1785 ---- 171.30B 147.10A 147.10A 152.50 -10.30 162.80 1790 ---- 167.30B 143.50A 143.50A 148.80 -10.20 159.00 1795 143.80 163.50B 139.90A 139.90A 145.10 -10.10 2 155.20 1800 ---- 159.60B 136.30A 136.30A 141.50 -10.00 151.50 36 1805 136.60 155.80B 132.80A 132.80A 138.00 -9.80 1 147.80 1810 ---- 152.10B 129.40A 129.40A 134.40 -9.80 144.20 1815 129.50 148.40B 126.00A 126.00A 131.00 -9.60 2 140.60 7 1820 ---- 144.80B 122.70A 122.70A 127.60 -9.50 137.10 1825 ---- 141.20B 119.40A 119.40A 124.20 -9.40 133.60 65 1830 ---- 137.60B 116.20A 116.20A 120.90 -9.30 130.20 1000 1835 ---- 134.20B 113.10A 113.10A 117.70 -9.10 126.80 5 1840 ---- 130.70B 110.00A 110.00A 114.50 -9.00 123.50 1845 ---- 127.40B 106.90A 106.90A 111.40 -8.90 120.30 1850 ---- 124.00B 104.00A 104.00A 108.30 -8.80 117.10 1 124 1855 ---- 120.80B 101.00A 101.00A 105.30 -8.70 114.00 7 1860 ---- 117.60B 98.20A 98.20A 102.40 -8.50 110.90 1865 ---- 114.40B 95.40A 95.40A 99.50 -8.40 107.90 1870 ---- 111.30B 92.70A 92.70A 96.60 -8.30 104.90 1875 ---- 108.30B 90.00A 90.00A 93.90 -8.10 102.00 5 1880 ---- 105.40B 87.40A 87.40A 91.20 -8.00 99.20 1885 ---- 102.50B 84.90A 84.90A 88.60 -7.80 96.40 9 1890 ---- 99.60B 82.40A 82.40A 86.00 -7.70 93.70 1895 ---- 96.80B 79.90A 79.90A 83.50 -7.50 91.00 1900 ---- 94.20B 77.50A 77.50A 81.00 -7.40 39 88.40 1405 1905 ---- 91.50B 75.10A 75.10A 78.60 -7.30 85.90 1910 ---- 88.90B 73.10A 73.10A 76.30 -7.20 83.50 1915 ---- 86.40B 70.70A 70.70A 74.00 -7.10 81.10 101 1920 ---- 83.90B 68.80A 68.80A 71.80 -7.00 250 78.80 1925 76.70 81.60B 66.50A 76.90B 69.70 -6.80 1 76.50 5 184 1930 ---- 79.20B 64.50A 64.50A 67.60 -6.70 74.30 1935 ---- 76.80B 62.90A 62.90A 65.50 -6.70 72.20 1940 ---- 74.60B 60.90A 60.90A 63.60 -6.50 70.10 1945 ---- 72.60B 58.90A 58.90A 61.60 -6.50 68.10 66 66 1950 ---- 70.50B 57.10A 57.10A 59.80 -6.30 135 66.10 6 610 1955 ---- 68.50B 55.40A 55.40A 58.00 -6.10 64.10 300 1960 ---- 66.50B 53.70A 53.70A 56.20 -6.00 62.20 360 1965 ---- 64.50B 52.10A 52.10A 54.50 -5.90 60.40 20 1970 ---- 62.40B 50.70A 50.70A 52.80 -5.80 58.60 42 1975 ---- 60.80B 49.00A 49.00A 51.20 -5.70 2 56.90 1 298 1980 ---- 58.80B 47.70A 47.70A 49.70 -5.50 50 55.20 1985 ---- 57.30B 46.10A 46.10A 48.20 -5.30 53.50 60 1990 ---- 55.70B 44.70A 44.70A 46.70 -5.20 51.90 30 1995 ---- 54.10B 43.40A 43.40A 45.30 -5.10 50.40 20 2000 ---- 52.50B 42.10A 42.10A 44.00 -4.90 2 48.90 2753 2005 ---- 51.00B 40.80A 40.80A 42.70 -4.70 47.40 2010 ---- 49.30B 39.80A 39.80A 41.40 -4.60 46.00 2015 ---- 47.80B 38.60A 38.60A 40.20 -4.50 44.70 2020 ---- 46.50B 37.40A 37.40A 39.00 -4.40 43.40 2025 43.40 45.30B 36.20A 45.30B 37.80 -4.30 2 42.10 782 2030 ---- 43.80B 35.30A 35.30A 36.70 -4.20 40.90 2035 ---- 42.60B 34.20A 34.20A 35.60 -4.10 39.70 2040 ---- 41.40B 33.20A 33.20A 34.60 -4.00 38.60 3 2045 ---- 40.20B 32.30A 32.30A 33.60 -3.80 37.40 2050 ---- 39.20B 31.30A 31.30A 32.60 -3.80 86 36.40 715 2055 ---- 37.90B 30.40A 30.40A 31.70 -3.60 35.30 2060 ---- 37.00B 29.50A 29.50A 30.80 -3.50 34.30 57 2065 ---- 35.80B 28.70A 28.70A 29.90 -3.50 33.40 2070 ---- 34.80B 27.80A 27.80A 29.00 -3.40 32.40 2075 ---- 33.90B 27.00A 27.00A 28.20 -3.30 31.50 1007 2080 ---- 32.90B 26.30A 26.30A 27.40 -3.30 30.70 2085 ---- 31.90B 25.60A 25.60A 26.60 -3.20 29.80 2090 ---- 31.10B 24.80A 24.80A 25.90 -3.10 29.00 20 2095 ---- 30.20B 24.10A 24.10A 25.20 -3.00 28.20 2100 28.30 29.40B 23.50A 23.50A 24.50 -2.90 18 27.40 5 4213 2105 ---- 28.50B 22.80A 22.80A 23.80 -2.90 26.70 5 2110 ---- 27.70B 22.20A 22.20A 23.10 -2.80 25.90 2115 ---- 27.00B 21.60A 21.60A 22.50 -2.70 25.20 5 2120 ---- 26.20B 21.00A 21.00A 21.90 -2.60 24.50 16 2125 ---- 25.60B 20.40A 20.40A 21.30 -2.60 23.90 38 2130 ---- 24.80B 19.90A 19.90A 20.70 -2.50 23.20 2 2135 ---- 24.10B 19.30A 19.30A 20.10 -2.50 22.60 1 31 2140 ---- 23.50B 18.80A 18.80A 19.60 -2.40 22.00 2 2145 ---- 22.80B 18.30A 18.30A 19.00 -2.40 21.40 2 2150 ---- 22.30B 17.80A 17.80A 18.50 -2.30 20.80 746 2155 ---- 21.60B 17.30A 17.30A 18.00 -2.30 20.30 3 2160 ---- 21.00B 16.90A 16.90A 17.60 -2.10 19.70 2 2165 ---- 20.50B 16.40A 16.40A 17.10 -2.10 19.20 2170 ---- 19.90B 16.00A 16.00A 16.60 -2.10 18.70 5 2175 ---- 19.40B 15.60A 15.60A 16.20 -2.00 18.20 37 2180 ---- 18.90B 15.20A 15.20A 15.80 -1.90 17.70 38 2185 ---- 18.40B 14.80A 14.80A 15.40 -1.90 17.30 33 2190 ---- 17.90B 14.40A 14.40A 15.00 -1.80 16.80 2195 ---- 17.40B 14.10A 14.10A 14.60 -1.80 16.40 2200 16.30 17.00B 13.70A 13.70A 14.20 -1.70 45 15.90 2384 2205 ---- 16.60B 13.30A 13.30A 13.80 -1.70 15.50 4 2210 ---- 16.10B 13.00A 13.00A 13.50 -1.60 15.10 30 2215 ---- 15.70B 12.70A 12.70A 13.10 -1.70 14.80 2220 ---- 15.30B 12.40A 12.40A 12.80 -1.60 14.40 2225 ---- 14.90B 12.10A 12.10A 12.50 -1.50 14.00 2230 14.90 14.90 11.80A 11.80A 12.10 -1.60 20 13.70 208 2235 ---- 14.20B 11.50A 11.50A 11.80 -1.50 13.30 2240 ---- 13.80B 11.20A 11.20A 11.50 -1.50 13.00 2245 ---- 13.50B 10.90A 10.90A 11.20 -1.50 12.70 9 2250 ---- 13.20B 10.70A 10.70A 11.00 -1.30 12 12.30 2 8470 2255 ---- 12.80B 10.40A 10.40A 10.70 -1.30 12.00 6 2260 ---- 12.50B 10.10A 10.10A 10.40 -1.40 11.80 2265 ---- 12.20B 9.90A 9.90A 10.20 -1.30 11.50 2270 ---- 11.90B 9.60A 9.60A 9.90 -1.30 11.20 2275 ---- 11.60B 9.40A 9.40A 9.70 -1.20 10.90 4 2280 ---- 11.30B 9.20A 9.20A 9.40 -1.30 10.70 2290 ---- 10.70B 8.70A 8.70A 9.00 -1.20 10.20 80 2300 9.10 10.20B 8.30A 8.30A 8.50 -1.20 11 9.70 4 328 2310 ---- 9.70B 7.90A 7.90A 8.10 -1.10 9.20 2 2320 ---- 9.20B 7.60A 7.60A 7.70 -1.10 8.80 2 2325 ---- 9.00B 7.40A 7.40A 7.50 -1.10 8.60 2 2330 ---- 8.80B 7.20A 7.20A 7.40 -1.00 8.40 2340 ---- 8.40B 6.90A 6.90A 7.00 -1.00 8.00 2350 ---- 8.00B 6.60A 6.60A 6.70 -1.00 7.70 2360 ---- 7.60B 6.30A 6.30A 6.40 -.90 7.30 3 2370 ---- 7.30B 6.00A 6.00A 6.10 -.90 7.00 2375 ---- 7.10B 5.90A 5.90A 6.00 -.90 6.90 94 2380 ---- 7.00B 5.70A 5.70A 5.80 -.90 6.70 2400 ---- 6.40B 5.30A 5.30A 5.30 -.90 6.20 4 162 2425 ---- 5.70B 4.80A 5.70B 4.80 -.70 5.50 1 2450 ---- 5.10B 4.30A 4.30A 4.30 -.70 5.00 3 2475 ---- 4.60B 3.90A 4.60B 3.90 -.60 4.50 67 2500 ---- 4.10B 3.50A 4.10B 3.50 -.50 4.00 2 369 2525 ---- ---- 3.20A 3.20A 3.20 -.50 3.70 18 2550 ---- ---- 2.90A 2.90A 2.90 -.40 3.30 4 5 2575 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 831 2600 ---- ---- 2.50A 2.50A 2.50 -.30 55 2.80 40 130 3000 .80 .80 .80 .80 .80 UNCH 56 .80 41 1063 4000 ---- ---- ---- ---- .30 UNCH .30 49 OG SEP23 Gold Option CALL 1200 ---- 749.80B 725.00A 725.00A 730.10 -12.10 742.20 3 1225 ---- 723.20B 701.60A 701.60A 705.10 -12.10 717.20 1250 ---- 700.00B 674.90A 674.90A 680.10 -12.10 692.20 1 1275 ---- 673.40B 651.40A 651.40A 655.10 -12.10 667.20 1300 ---- 650.10B 624.80A 624.80A 630.10 -12.10 642.20 1325 ---- 623.90B 601.30A 601.30A 605.10 -12.10 617.20 1350 ---- 600.30B 574.70A 574.70A 580.10 -12.10 592.20 1375 ---- 573.90B 551.10A 551.10A 555.10 -12.10 567.20 1400 ---- 550.50B 524.40A 524.40A 530.10 -12.10 542.20 1410 ---- 539.10B 515.90A 515.90A 520.10 -12.10 532.20 1420 ---- 529.10B 505.90A 505.90A 510.10 -12.10 522.20 1425 ---- 524.10B 500.90A 500.90A 505.10 -12.10 517.20 1430 ---- 519.20B 495.90A 495.90A 500.10 -12.10 512.20 1440 ---- 509.20B 485.80A 485.80A 490.10 -12.10 502.20 1450 ---- 500.70B 474.50A 474.50A 480.10 -12.10 492.20 2 1460 ---- 489.40B 465.80A 465.80A 470.10 -12.10 482.20 1470 ---- 479.40B 455.80A 455.80A 460.10 -12.10 472.20 1475 ---- 474.40B 450.80A 450.80A 455.10 -12.10 467.20 1480 ---- 469.50B 445.80A 445.80A 450.10 -12.10 462.20 1490 ---- 459.50B 435.80A 435.80A 440.10 -12.10 452.20 1500 ---- 450.90B 422.50A 422.50A 430.10 -12.10 442.20 38 1505 ---- 444.80B 420.80A 420.80A 425.10 -12.10 437.20 1510 ---- 439.70B 415.80A 415.80A 420.10 -12.10 432.20 1515 ---- 434.90B 410.90A 410.90A 415.20 -12.00 427.20 1520 ---- 429.90B 405.90A 405.90A 410.20 -12.10 422.30 1525 ---- 428.30B 397.90A 397.90A 405.20 -12.10 417.30 1530 ---- 420.10B 396.00A 396.00A 400.30 -12.00 412.30 1535 ---- 415.00B 391.10A 391.10A 395.40 -12.00 407.40 1540 ---- 410.10B 386.20A 386.20A 390.50 -12.00 402.50 1545 ---- 405.20B 381.30A 381.30A 385.60 -11.90 397.50 1550 ---- 403.60B 373.40A 373.40A 380.70 -11.90 392.60 1 4 1555 ---- 395.40B 371.40A 371.40A 375.80 -11.90 387.70 1560 ---- 390.50B 366.70A 366.70A 370.90 -12.00 382.90 1565 ---- 385.70B 361.80A 361.80A 366.10 -11.90 378.00 1570 ---- 380.80B 357.00A 357.00A 361.20 -11.90 373.10 1575 ---- 379.10B 349.30A 349.30A 356.40 -11.90 368.30 1580 ---- 371.10B 347.20A 347.20A 351.60 -11.90 363.50 1585 ---- 366.40B 342.50A 342.50A 346.80 -11.80 358.60 1 1590 ---- 361.50B 337.60A 337.60A 342.00 -11.80 353.80 1595 ---- 356.90B 332.80A 332.80A 337.20 -11.80 349.00 1600 ---- 355.00B 325.40A 325.40A 332.50 -11.80 344.30 12 1605 ---- 347.30B 323.30A 323.30A 327.70 -11.80 339.50 1610 ---- 342.50B 318.60A 318.60A 323.00 -11.70 334.70 1615 ---- 337.70B 313.90A 313.90A 318.30 -11.70 330.00 1 1620 ---- 333.00B 309.20A 309.20A 313.60 -11.70 325.30 1625 ---- 331.10B 302.00A 302.00A 308.90 -11.70 320.60 1630 ---- 323.60B 299.80A 299.80A 304.20 -11.70 315.90 1635 ---- 318.90B 295.20A 295.20A 299.60 -11.60 311.20 1640 ---- 314.20B 290.60A 290.60A 295.00 -11.60 306.60 1645 ---- 309.50B 286.00A 286.00A 290.30 -11.60 301.90 1650 ---- 307.60B 278.90A 278.90A 285.70 -11.60 297.30 1655 ---- 300.20B 276.80A 276.80A 281.20 -11.50 292.70 1660 ---- 295.60B 269.80A 269.80A 276.60 -11.50 288.10 1665 ---- 291.00B 265.30A 265.30A 272.00 -11.60 283.60 1670 ---- 286.40B 260.80A 260.80A 267.50 -11.50 279.00 1675 ---- 284.50B 256.40A 256.40A 263.00 -11.50 274.50 1680 ---- 277.40B 251.90A 251.90A 258.50 -11.50 270.00 1685 ---- 274.40B 247.50A 247.50A 254.00 -11.50 265.50 1690 ---- 270.90B 243.10A 243.10A 249.60 -11.40 261.00 1695 ---- 266.40B 238.80A 238.80A 245.20 -11.40 256.60 1700 ---- 261.90B 234.40A 234.40A 240.80 -11.40 252.20 3 1705 ---- 257.50B 230.10A 230.10A 236.50 -11.30 247.80 1710 ---- 253.00B 225.90A 225.90A 232.20 -11.20 243.40 1715 ---- 248.60B 221.60A 221.60A 227.90 -11.20 239.10 1720 ---- 244.30B 217.40A 217.40A 223.70 -11.00 234.70 1725 ---- 239.90B 213.20A 213.20A 219.50 -11.00 230.50 1730 ---- 235.60B 209.10A 209.10A 215.30 -10.90 226.20 1735 ---- 231.30B 205.00A 205.00A 211.10 -10.90 222.00 1740 ---- 227.00B 200.90A 200.90A 207.00 -10.80 217.80 1 1745 ---- 222.80B 196.80A 196.80A 202.90 -10.70 213.60 1750 ---- 218.60B 192.80A 192.80A 198.90 -10.60 209.50 1 1755 ---- 214.40B 188.90A 188.90A 194.80 -10.60 205.40 1760 ---- 210.30B 184.90A 184.90A 190.80 -10.60 201.40 1 1765 ---- 206.10B 181.00A 181.00A 186.90 -10.40 197.30 1770 ---- 202.10B 177.20A 177.20A 183.00 -10.40 193.40 1 1775 ---- 198.00B 173.40A 173.40A 179.10 -10.30 189.40 1780 ---- 194.00B 169.60A 169.60A 175.30 -10.20 185.50 1785 ---- 190.10B 165.90A 165.90A 171.50 -10.20 181.70 16 1790 ---- 186.20B 162.20A 162.20A 167.70 -10.10 177.80 3 1795 ---- 182.30B 158.60A 158.60A 164.00 -10.00 174.00 7 1800 ---- 178.40B 155.00A 155.00A 160.30 -10.00 170.30 2001 1805 ---- 174.60B 151.50A 151.50A 156.70 -9.90 166.60 1810 ---- 170.90B 148.00A 148.00A 153.20 -9.80 163.00 1 1815 ---- 167.20B 144.60A 144.60A 149.70 -9.60 159.30 1820 ---- 163.50B 141.20A 141.20A 146.20 -9.60 155.80 1825 141.80 159.90B 137.90A 144.00B 142.80 -9.50 1 152.30 1830 ---- 156.30B 134.60A 134.60A 139.50 -9.30 148.80 1835 ---- 152.80B 131.40A 131.40A 136.20 -9.20 145.40 1840 ---- 149.40B 128.20A 128.20A 133.00 -9.10 142.10 1845 ---- 145.90B 125.10A 125.10A 129.90 -8.90 138.80 1850 ---- 142.60B 122.10A 122.10A 126.70 -8.80 135.50 5026 1855 ---- 139.30B 119.10A 119.10A 123.70 -8.60 132.30 1860 ---- 136.00B 116.10A 116.10A 120.70 -8.50 129.20 3 1865 ---- 132.80B 113.20A 113.20A 117.70 -8.40 126.10 1870 ---- 129.60B 110.40A 110.40A 114.80 -8.20 123.00 1875 ---- 126.50B 107.60A 107.60A 111.90 -8.10 120.00 76 1880 ---- 123.50B 104.90A 104.90A 109.10 -7.90 117.00 1885 ---- 120.50B 102.20A 102.20A 106.30 -7.90 114.20 10 1890 ---- 117.50B 99.60A 99.60A 103.60 -7.70 111.30 25 1895 ---- 114.70B 97.10A 97.10A 101.00 -7.60 108.60 1900 ---- 111.80B 94.60A 94.60A 98.40 -7.50 105.90 42 1905 ---- 109.10B 92.10A 92.10A 95.80 -7.40 103.20 1910 ---- 106.30B 89.70A 89.70A 93.40 -7.20 100.60 1915 ---- 103.70B 87.40A 87.40A 91.00 -7.10 98.10 1920 ---- 101.10B 85.10A 85.10A 88.60 -7.00 95.60 46 1925 ---- 99.00B 82.80A 82.80A 86.30 -6.90 93.20 5 1930 ---- 96.50B 80.60A 80.60A 84.00 -6.80 90.80 200 1935 89.30 94.00B 78.50A 78.50A 81.80 -6.70 18 88.50 700 1940 ---- 91.20B 76.60A 76.60A 79.60 -6.70 86.30 1945 ---- 88.90B 74.60A 74.60A 77.50 -6.60 84.10 1950 ---- 87.10B 72.50A 72.50A 75.50 -6.40 81.90 25 1955 ---- 84.90B 70.50A 70.50A 73.40 -6.40 79.80 1960 ---- 82.30B 68.90A 68.90A 71.50 -6.30 77.80 1965 ---- 80.20B 67.10A 67.10A 69.60 -6.20 75.80 1970 ---- 78.60B 65.10A 65.10A 67.80 -6.00 73.80 123 1975 ---- 76.60B 63.40A 63.40A 66.00 -5.90 71.90 760 1980 ---- 74.20B 62.00A 62.00A 64.30 -5.80 70.10 1985 ---- 72.30B 60.40A 60.40A 62.70 -5.60 68.30 1990 ---- 70.40B 58.80A 58.80A 61.00 -5.50 66.50 1995 ---- 69.10B 57.00A 57.00A 59.50 -5.30 64.80 2000 ---- 67.30B 55.50A 55.50A 58.00 -5.20 63.20 7229 2005 ---- 65.20B 54.40A 54.40A 56.50 -5.10 61.60 2010 ---- 63.50B 53.00A 53.00A 55.00 -5.00 60.00 2015 ---- 61.90B 51.60A 51.60A 53.60 -4.90 58.50 2020 ---- 60.40B 50.30A 50.30A 52.20 -4.80 57.00 2025 55.60 59.20B 48.70A 59.20B 50.90 -4.60 3 55.50 66 2030 ---- 57.40B 47.80A 47.80A 49.60 -4.50 54.10 2035 ---- 55.90B 46.50A 46.50A 48.30 -4.40 52.70 2040 ---- 54.50B 45.40A 45.40A 47.00 -4.40 51.40 16 2045 ---- 53.20B 44.20A 44.20A 45.80 -4.30 50.10 2050 ---- 52.20B 42.80A 42.80A 44.70 -4.10 48.80 1239 2055 ---- 50.50B 42.00A 42.00A 43.50 -4.10 47.60 2 2060 ---- 49.60B 40.70A 40.70A 42.40 -4.00 46.40 74 2065 ---- 48.10B 39.90A 39.90A 41.40 -3.80 45.20 2070 ---- 46.90B 38.90A 38.90A 40.30 -3.80 44.10 2075 ---- 46.00B 37.70A 37.70A 39.30 -3.70 43.00 3 2080 ---- 44.70B 37.00A 37.00A 38.30 -3.60 41.90 2085 ---- 43.60B 36.00A 36.00A 37.40 -3.50 40.90 2909 2090 ---- 42.50B 35.20A 35.20A 36.50 -3.40 39.90 2095 ---- 41.50B 34.30A 34.30A 35.60 -3.30 38.90 2100 ---- 40.60B 33.30A 33.30A 34.70 -3.30 38.00 2030 2105 ---- 39.50B 32.60A 32.60A 33.90 -3.10 37.00 2110 ---- 38.50B 31.80A 31.80A 33.10 -3.00 36.10 2115 ---- 37.60B 31.00A 31.00A 32.30 -3.00 35.30 2120 ---- 36.70B 30.30A 30.30A 31.50 -2.90 34.40 2125 ---- 36.00B 29.50A 29.50A 30.70 -2.90 33.60 53 2130 ---- 35.00B 28.90A 28.90A 30.00 -2.80 32.80 2135 ---- 34.10B 28.20A 28.20A 29.30 -2.70 32.00 2909 2140 ---- 33.40B 27.50A 27.50A 28.60 -2.70 31.30 2145 ---- 32.60B 26.90A 26.90A 27.90 -2.60 30.50 2150 ---- 31.90B 26.20A 26.20A 27.30 -2.50 29.80 5004 2155 ---- 31.10B 25.70A 25.70A 26.60 -2.50 29.10 88 2160 ---- 30.40B 25.10A 25.10A 26.00 -2.50 28.50 2165 ---- 29.70B 24.50A 24.50A 25.40 -2.40 27.80 2170 ---- 29.00B 24.00A 24.00A 24.80 -2.40 27.20 17 2175 ---- 28.30B 23.40A 23.40A 24.20 -2.40 26.60 2180 ---- 27.70B 22.90A 22.90A 23.70 -2.30 26.00 2185 ---- 27.00B 22.40A 22.40A 23.10 -2.30 25.40 30 2190 ---- 26.40B 21.90A 21.90A 22.60 -2.20 24.80 2195 ---- 25.80B 21.40A 21.40A 22.10 -2.10 24.20 1 2200 ---- 25.30B 20.90A 20.90A 21.60 -2.10 23.70 475 2205 ---- 24.70B 20.50A 20.50A 21.10 -2.10 23.20 2210 ---- 24.10B 20.00A 20.00A 20.60 -2.10 22.70 1 2215 ---- 23.60B 19.60A 19.60A 20.20 -1.90 22.10 67 16 2220 ---- 23.00B 19.10A 19.10A 19.70 -2.00 21.70 2225 ---- 22.50B 18.70A 18.70A 19.30 -1.90 21.20 2 2230 ---- 22.00B 18.30A 18.30A 18.90 -1.80 20.70 2235 ---- 21.60B 17.90A 17.90A 18.40 -1.90 20.30 2240 ---- 21.10B 17.50A 17.50A 18.00 -1.80 19.80 5 2245 ---- 20.60B 17.20A 17.20A 17.60 -1.80 19.40 2250 16.80 20.20B 16.80 16.80 17.30 -1.70 3 19.00 48 2255 ---- 19.70B 16.40A 16.40A 16.90 -1.70 18.60 2260 ---- 19.30B 16.10A 16.10A 16.50 -1.70 18.20 2265 ---- 18.90B 15.70A 15.70A 16.20 -1.60 17.80 2270 ---- 18.50B 15.40A 15.40A 15.80 -1.60 17.40 2275 17.40 18.10B 15.10A 15.10A 15.50 -1.50 5 17.00 286 2280 ---- 17.70B 14.70A 14.70A 15.20 -1.50 16.70 2290 ---- 17.00B 14.10A 14.10A 14.50 -1.50 16.00 2300 ---- 16.30B 13.50A 13.50A 13.90 -1.40 15.30 1130 2310 ---- 15.60B 13.00A 13.00A 13.40 -1.30 14.70 2320 ---- 15.00B 12.50A 12.50A 12.80 -1.30 14.10 2325 ---- 14.70B 12.30A 12.30A 12.60 -1.20 13.80 2330 ---- 14.40B 12.00A 12.00A 12.30 -1.20 13.50 2340 ---- 13.80B 11.60A 11.60A 11.80 -1.20 13.00 2350 ---- 13.20B 11.10A 11.10A 11.40 -1.10 12.50 2360 ---- 12.70B 10.70A 10.70A 10.90 -1.10 12.00 2370 ---- 12.20B 10.30A 10.30A 10.50 -1.00 11.50 2375 ---- 11.90B 10.10A 10.10A 10.30 -1.00 11.30 2380 ---- 11.70B 9.90A 9.90A 10.10 -1.00 11.10 2400 ---- 10.80B 9.10A 9.10A 9.30 -1.00 10.30 1 841 2425 ---- 9.80B 8.30A 8.30A 8.50 -.90 9.40 2450 ---- 8.90B 7.60A 7.60A 7.70 -.90 8.60 2475 ---- 8.10B 6.90A 8.10B 7.00 -.80 7.80 2490 ---- 7.70B 6.60A 7.70B 6.70 -.70 7.40 2500 ---- 7.40B 6.40A 6.40A 6.40 -.80 7.20 571 2525 ---- 6.80B 5.80A 6.80B 5.90 -.70 6.60 2550 ---- 6.20B 5.40A 5.40A 5.40 -.70 6.10 1145 2575 ---- 5.70B 5.00A 5.70B 5.00 -.60 5.60 62 3000 ---- ---- ---- ---- 1.60 -.10 1.70 206 OG OCT23 Gold Option CALL 1200 ---- 749.50B 725.40A 725.40A 730.10 -12.10 742.20 1225 ---- 722.70B 702.20A 702.20A 705.10 -12.10 717.20 1250 ---- 699.60B 675.20A 675.20A 680.10 -12.10 692.20 1275 ---- 672.80B 652.00A 652.00A 655.10 -12.10 667.20 1300 ---- 649.80B 625.10A 625.10A 630.10 -12.10 642.20 1325 ---- 623.30B 601.70A 601.70A 605.10 -12.10 617.20 1350 ---- 600.00B 575.00A 575.00A 580.10 -12.10 592.20 1375 ---- 573.60B 551.50A 551.50A 555.10 -12.10 567.20 1400 ---- 550.10B 524.80A 524.80A 530.10 -12.10 542.20 1410 ---- 538.60B 516.40A 516.40A 520.10 -12.10 532.20 1420 ---- 528.60B 506.40A 506.40A 510.10 -12.10 522.20 1425 ---- 523.70B 501.40A 501.40A 505.10 -12.10 517.20 1430 ---- 518.70B 496.30A 496.30A 500.10 -12.10 512.20 1440 ---- 509.00B 486.30A 486.30A 490.10 -12.10 502.20 1450 ---- 500.70B 474.70A 474.70A 480.10 -12.10 492.20 1460 ---- 489.10B 466.20A 466.20A 470.10 -12.10 482.20 1470 ---- 479.20B 456.20A 456.20A 460.10 -12.10 472.20 1475 ---- 474.10B 447.50A 447.50A 455.10 -12.10 467.20 1480 ---- 469.30B 446.30A 446.30A 450.10 -12.10 462.20 1490 ---- 459.40B 436.30A 436.30A 440.10 -12.10 452.20 1500 ---- 453.20B 422.80A 422.80A 430.20 -12.00 442.20 1505 ---- 444.40B 421.40A 421.40A 425.20 -12.10 437.30 1510 ---- 439.60B 416.50A 416.50A 420.30 -12.00 432.30 1515 ---- 434.50B 411.50A 411.50A 415.40 -12.00 427.40 1520 ---- 429.50B 406.60A 406.60A 410.50 -12.00 422.50 1525 ---- 428.50B 398.30A 398.30A 405.60 -12.00 417.60 1530 ---- 419.90B 396.90A 396.90A 400.70 -12.00 412.70 1535 ---- 414.90B 392.00A 392.00A 395.80 -12.00 407.80 1540 ---- 410.00B 387.20A 387.20A 390.90 -12.00 402.90 1545 ---- 405.20B 382.30A 382.30A 386.10 -11.90 398.00 1550 ---- 404.00B 374.20A 374.20A 381.20 -12.00 393.20 1555 ---- 395.60B 372.50A 372.50A 376.40 -11.90 388.30 1560 ---- 390.90B 367.70A 367.70A 371.60 -11.90 383.50 1565 ---- 385.90B 362.90A 362.90A 366.80 -11.90 378.70 1570 ---- 381.10B 358.20A 358.20A 362.00 -11.90 373.90 1575 ---- 379.90B 350.30A 350.30A 357.30 -11.80 369.10 1580 ---- 371.70B 348.50A 348.50A 352.50 -11.90 364.40 1585 ---- 366.70B 343.80A 343.80A 347.80 -11.80 359.60 1590 ---- 362.10B 339.10A 339.10A 343.00 -11.90 354.90 1595 ---- 357.40B 334.40A 334.40A 338.30 -11.80 350.10 1600 ---- 356.00B 326.80A 326.80A 333.60 -11.80 345.40 1605 ---- 348.00B 325.00A 325.00A 329.00 -11.70 340.70 1610 ---- 343.20B 320.30A 320.30A 324.30 -11.70 336.00 1615 ---- 338.60B 315.60A 315.60A 319.70 -11.70 331.40 1620 ---- 333.90B 311.00A 311.00A 315.00 -11.70 326.70 1625 ---- 332.40B 303.60A 303.60A 310.40 -11.70 322.10 1630 ---- 324.60B 301.80A 301.80A 305.80 -11.70 317.50 1635 ---- 320.00B 297.30A 297.30A 301.20 -11.70 312.90 1640 ---- 315.40B 292.70A 292.70A 296.70 -11.60 308.30 1645 ---- 310.80B 285.50A 285.50A 292.20 -11.50 303.70 1650 ---- 309.30B 281.00A 281.00A 287.60 -11.60 299.20 1655 ---- 301.70B 276.50A 276.50A 283.10 -11.60 294.70 1660 ---- 297.20B 272.10A 272.10A 278.70 -11.40 290.10 1665 ---- 293.80B 267.70A 267.70A 274.20 -11.50 285.70 1670 ---- 291.10B 263.30A 263.30A 269.80 -11.40 281.20 1675 ---- 286.60B 258.90A 258.90A 265.40 -11.40 276.80 1680 ---- 282.10B 254.60A 254.60A 261.00 -11.30 272.30 1685 ---- 277.60B 250.20A 250.20A 256.60 -11.30 267.90 1690 ---- 273.20B 246.00A 246.00A 252.30 -11.30 263.60 1695 ---- 268.80B 241.70A 241.70A 248.00 -11.20 259.20 1700 ---- 264.40B 237.50A 237.50A 243.70 -11.20 254.90 1705 ---- 260.00B 233.30A 233.30A 239.50 -11.10 250.60 1710 ---- 255.70B 229.10A 229.10A 235.30 -11.00 246.30 1715 ---- 251.40B 224.90A 224.90A 231.10 -11.00 242.10 1720 ---- 247.10B 220.80A 220.80A 226.90 -11.00 237.90 1725 ---- 242.90B 216.80A 216.80A 222.80 -10.90 233.70 1 1730 ---- 238.60B 212.70A 212.70A 218.70 -10.80 229.50 1735 ---- 234.40B 208.70A 208.70A 214.60 -10.80 225.40 1740 ---- 230.30B 204.70A 204.70A 210.60 -10.70 221.30 1745 ---- 226.10B 200.80A 200.80A 206.60 -10.70 217.30 1750 ---- 222.00B 196.90A 196.90A 202.70 -10.60 213.30 1755 ---- 218.00B 193.00A 193.00A 198.80 -10.50 209.30 1760 ---- 213.90B 189.20A 189.20A 194.90 -10.40 205.30 1765 ---- 209.90B 185.40A 185.40A 191.00 -10.40 201.40 1770 ---- 206.00B 181.70A 181.70A 187.20 -10.30 197.50 1775 ---- 202.00B 178.00A 178.00A 183.50 -10.20 193.70 1780 ---- 198.10B 174.30A 174.30A 179.80 -10.10 189.90 1785 ---- 194.30B 170.70A 170.70A 176.10 -10.00 186.10 1790 ---- 190.50B 167.10A 167.10A 172.40 -10.00 182.40 1795 ---- 186.70B 163.60A 163.60A 168.90 -9.80 178.70 1800 ---- 183.00B 160.20A 160.20A 165.30 -9.80 175.10 23 1805 ---- 179.30B 156.70A 156.70A 161.80 -9.70 171.50 1810 ---- 175.60B 153.30A 153.30A 158.40 -9.60 168.00 1815 ---- 172.00B 150.00A 150.00A 155.00 -9.40 164.40 1820 ---- 168.50B 146.70A 146.70A 151.60 -9.40 161.00 1825 ---- 165.00B 143.50A 143.50A 148.30 -9.30 157.60 1830 ---- 161.50B 140.30A 140.30A 145.00 -9.20 154.20 1835 ---- 158.10B 137.20A 137.20A 141.80 -9.10 150.90 1840 ---- 154.70B 134.10A 134.10A 138.70 -8.90 147.60 210 1845 ---- 151.40B 131.10A 131.10A 135.60 -8.80 144.40 1850 ---- 148.10B 128.10A 128.10A 132.50 -8.70 141.20 13 1855 ---- 144.90B 125.20A 125.20A 129.50 -8.60 138.10 1860 ---- 141.70B 122.30A 122.30A 126.50 -8.60 135.10 1865 ---- 138.60B 119.50A 119.50A 123.60 -8.50 132.10 1870 ---- 135.60B 116.70A 116.70A 120.80 -8.30 129.10 1875 ---- 132.50B 114.00A 114.00A 118.00 -8.20 126.20 1880 ---- 129.60B 111.30A 111.30A 115.30 -8.00 123.30 1885 ---- 126.70B 108.70A 108.70A 112.60 -7.90 120.50 1890 ---- 123.80B 106.20A 106.20A 110.00 -7.80 117.80 1895 ---- 121.00B 103.70A 103.70A 107.40 -7.70 115.10 1900 ---- 118.20B 101.20A 101.20A 104.90 -7.50 112.40 55 1905 ---- 115.50B 98.80A 98.80A 102.40 -7.40 109.80 1910 ---- 112.90B 96.50A 96.50A 100.00 -7.30 107.30 1915 ---- 110.30B 94.20A 94.20A 97.60 -7.20 104.80 1920 ---- 107.70B 92.00A 92.00A 95.30 -7.10 102.40 1925 ---- 105.30B 89.80A 89.80A 93.00 -7.00 100.00 118 1930 ---- 102.80B 87.60A 87.60A 90.80 -6.80 97.60 1935 ---- 100.40B 85.50A 85.50A 88.70 -6.60 95.30 1940 ---- 98.10B 83.50A 83.50A 86.50 -6.60 93.10 1945 ---- 95.80B 81.50A 81.50A 84.50 -6.40 90.90 1950 ---- 93.60B 79.60A 79.60A 82.50 -6.30 88.80 5 108 1955 ---- 91.40B 77.70A 77.70A 80.50 -6.20 86.70 1960 ---- 89.20B 75.80A 75.80A 78.60 -6.10 84.70 1965 ---- 87.20B 74.00A 74.00A 76.70 -6.00 82.70 1970 ---- 85.10B 72.30A 72.30A 74.90 -5.80 80.70 1975 ---- 83.10B 70.50A 70.50A 73.10 -5.70 78.80 621 1980 ---- 81.20B 68.90A 68.90A 71.30 -5.70 77.00 1985 ---- 79.30B 67.20A 67.20A 69.60 -5.60 75.20 10 1990 ---- 77.50B 65.70A 65.70A 68.00 -5.40 73.40 1995 ---- 75.70B 64.20A 64.20A 66.40 -5.30 71.70 2000 ---- 73.90B 62.50A 62.50A 64.80 -5.20 70.00 274 2005 ---- 72.20B 61.20A 61.20A 63.30 -5.10 68.40 2010 ---- 70.50B 59.80A 59.80A 61.80 -5.00 66.80 2015 ---- 68.90B 58.40A 58.40A 60.30 -4.90 65.20 2020 59.20 67.30B 57.00A 57.00A 58.90 -4.80 1 63.70 2025 ---- 65.80B 55.70A 55.70A 57.60 -4.70 62.30 2030 ---- 64.30B 54.40A 54.40A 56.20 -4.60 60.80 2035 ---- 62.80B 53.20A 53.20A 54.90 -4.50 59.40 2040 ---- 61.40B 51.80A 51.80A 53.60 -4.50 58.10 1 2045 ---- 60.00B 50.70A 50.70A 52.40 -4.30 56.70 2050 ---- 58.60B 49.40A 49.40A 51.20 -4.20 55.40 189 2055 ---- 57.30B 48.50A 48.50A 50.00 -4.20 54.20 2060 ---- 56.00B 47.30A 47.30A 48.90 -4.10 53.00 2065 ---- 54.70B 46.30A 46.30A 47.80 -4.00 51.80 2070 ---- 53.50B 45.20A 45.20A 46.70 -3.90 50.60 2075 ---- 52.30B 44.20A 44.20A 45.60 -3.90 49.50 6 2080 ---- 51.20B 43.20A 43.20A 44.60 -3.80 48.40 50 2085 ---- 50.10B 42.20A 42.20A 43.60 -3.70 47.30 2090 ---- 49.00B 41.30A 41.30A 42.60 -3.60 46.20 2095 ---- 47.90B 40.40A 40.40A 41.70 -3.50 45.20 2100 ---- 46.90B 39.40A 39.40A 40.80 -3.40 44.20 554 2105 ---- 45.80B 38.60A 38.60A 39.90 -3.40 43.30 2110 ---- 44.80B 37.80A 37.80A 39.00 -3.30 42.30 2 2115 ---- 43.90B 37.00A 37.00A 38.10 -3.30 41.40 2120 ---- 42.90B 36.20A 36.20A 37.30 -3.20 40.50 2125 ---- 42.00B 35.30A 35.30A 36.50 -3.10 39.60 2130 ---- 41.10B 34.50A 34.50A 35.70 -3.10 38.80 2135 ---- 40.20B 33.80A 33.80A 34.90 -3.00 37.90 2140 ---- 39.40B 33.10A 33.10A 34.20 -2.90 37.10 2145 ---- 38.50B 32.40A 32.40A 33.50 -2.80 36.30 2150 ---- 37.70B 31.70A 31.70A 32.70 -2.90 35.60 102 2155 ---- 36.90B 31.10A 31.10A 32.00 -2.80 34.80 2160 ---- 36.10B 30.40A 30.40A 31.40 -2.70 34.10 2 2165 ---- 35.40B 29.80A 29.80A 30.70 -2.70 33.40 2170 ---- 34.70B 29.20A 29.20A 30.10 -2.60 32.70 2175 ---- 33.90B 28.60A 28.60A 29.40 -2.60 32.00 2180 ---- 33.20B 28.00A 28.00A 28.80 -2.60 31.40 1 2185 ---- 32.60B 27.40A 27.40A 28.20 -2.50 30.70 26 2190 ---- 31.90B 26.90A 26.90A 27.60 -2.50 30.10 2195 ---- 31.20B 26.30A 26.30A 27.10 -2.40 29.50 2200 ---- 30.60B 25.80A 25.80A 26.50 -2.40 28.90 30 1819 2205 ---- 30.00B 25.30A 25.30A 26.00 -2.30 28.30 2210 ---- 29.40B 24.80A 24.80A 25.50 -2.20 27.70 2215 ---- 28.80B 24.30A 24.30A 24.90 -2.30 27.20 3 2220 ---- 28.20B 23.80A 23.80A 24.40 -2.20 26.60 2225 ---- 27.60B 23.40A 23.40A 24.00 -2.10 26.10 1 2230 ---- 27.10B 22.90A 22.90A 23.50 -2.10 25.60 2235 ---- 26.60B 22.50A 22.50A 23.00 -2.10 25.10 2240 ---- 26.00B 22.00A 22.00A 22.60 -2.00 24.60 2245 ---- 25.50B 21.60A 21.60A 22.10 -2.00 24.10 2250 ---- 25.00B 21.20A 21.20A 21.70 -2.00 23.70 2255 ---- 24.50B 20.80A 20.80A 21.30 -1.90 23.20 2260 ---- 24.10B 20.40A 20.40A 20.80 -2.00 22.80 420 2265 ---- 23.60B 20.00A 20.00A 20.40 -1.90 22.30 2270 ---- 23.20B 19.60A 19.60A 20.10 -1.80 21.90 2275 ---- 22.70B 19.20A 19.20A 19.70 -1.80 21.50 2280 ---- 22.30B 18.90A 18.90A 19.30 -1.80 21.10 2290 ---- 21.40B 18.20A 18.20A 18.60 -1.70 20.30 2300 ---- 20.60B 17.50A 17.50A 17.90 -1.70 20 19.60 3015 2310 ---- 19.90B 16.90A 16.90A 17.20 -1.60 18.80 2320 ---- 19.10B 16.30A 16.30A 16.60 -1.60 18.20 2325 ---- 18.80B 16.00A 16.00A 16.30 -1.50 17.80 75 2330 ---- 18.40B 15.70A 15.70A 16.00 -1.50 17.50 11 2340 ---- 17.80B 15.10A 15.10A 15.40 -1.50 16.90 2350 ---- 17.10B 14.60A 14.60A 14.90 -1.40 16.30 343 2360 ---- 16.50B 14.10A 14.10A 14.40 -1.30 15.70 2370 ---- 15.90B 13.60A 13.60A 13.80 -1.40 15.20 2375 ---- 15.60B 13.40A 13.40A 13.60 -1.30 14.90 87 2380 ---- 15.40B 13.10A 13.10A 13.40 -1.30 14.70 2400 ---- 14.30B 12.30A 12.30A 12.50 -1.20 13.70 1516 2425 ---- 13.10B 11.30A 11.30A 11.40 -1.20 12.60 292 2450 ---- 12.00B 10.40A 10.40A 10.50 -1.10 11.60 25 2475 ---- 11.10B 9.60A 11.10B 9.70 -.90 10.60 2500 ---- 10.20B 8.80A 8.80A 8.90 -.90 9.80 35 2525 ---- 9.40B 8.20A 9.40B 8.30 -.80 9.10 25 2550 ---- 8.70B 7.60A 8.70B 7.60 -.80 8.40 1 2575 ---- 8.00B 7.10A 8.00B 7.10 -.70 7.80 162 2650 ---- 6.40B 5.70A 6.40B 5.70 -.60 6.30 116 3000 2.70 2.70 2.50A 2.50A 2.40 -.20 1 2.60 342 OG NOV23 Gold Option CALL 1225 ---- 738.60B 719.90A 719.90A 722.00 -11.90 733.90 1250 ---- 715.90B 692.60A 692.60A 697.00 -11.90 708.90 1275 ---- 688.90B 669.60A 669.60A 672.00 -11.90 683.90 1300 ---- 666.10B 642.40A 642.40A 647.00 -11.90 658.90 1325 ---- 639.20B 619.40A 619.40A 622.00 -11.90 633.90 1350 ---- 616.30B 592.30A 592.30A 597.00 -11.90 608.90 1375 ---- 589.50B 569.20A 569.20A 572.00 -11.90 583.90 1400 ---- 566.50B 542.20A 542.20A 547.00 -11.90 558.90 1420 ---- 544.80B 523.90A 523.90A 527.00 -11.90 538.90 1425 ---- 539.80B 518.90A 518.90A 522.00 -11.90 533.90 1430 ---- 534.80B 513.90A 513.90A 517.00 -11.90 528.90 1440 ---- 524.80B 503.90A 503.90A 507.00 -11.90 518.90 1450 ---- 516.70B 489.50A 489.50A 497.00 -11.90 508.90 1460 ---- 505.00B 483.90A 483.90A 487.00 -11.90 498.90 1470 ---- 495.10B 473.90A 473.90A 477.00 -11.90 488.90 1475 ---- 495.20B 464.50A 464.50A 472.00 -11.90 483.90 1480 ---- 485.20B 463.90A 463.90A 467.00 -11.90 478.90 1490 ---- 475.40B 453.80A 453.80A 457.10 -11.80 468.90 1500 ---- 470.30B 440.00A 440.00A 447.20 -11.80 459.00 1510 ---- 455.50B 434.10A 434.10A 437.30 -11.80 449.10 1515 ---- 450.60B 429.30A 429.30A 432.40 -11.80 444.20 1520 ---- 445.70B 424.40A 424.40A 427.50 -11.80 439.30 1525 ---- 445.70B 415.60A 415.60A 422.60 -11.80 434.40 1530 ---- 436.00B 414.70A 414.70A 417.80 -11.70 429.50 1535 ---- 431.20B 409.80A 409.80A 412.90 -11.80 424.70 1540 ---- 426.40B 404.90A 404.90A 408.10 -11.70 419.80 1545 ---- 421.60B 400.00A 400.00A 403.20 -11.80 415.00 1550 ---- 421.30B 391.60A 391.60A 398.40 -11.70 410.10 1555 ---- 411.90B 390.30A 390.30A 393.60 -11.70 405.30 1560 ---- 407.10B 385.50A 385.50A 388.80 -11.70 400.50 1565 ---- 402.40B 380.80A 380.80A 384.00 -11.70 395.70 1570 ---- 397.40B 376.00A 376.00A 379.30 -11.60 390.90 1575 ---- 397.20B 367.80A 367.80A 374.50 -11.60 386.10 1580 ---- 388.20B 366.50A 366.50A 369.80 -11.60 381.40 1585 ---- 383.20B 361.70A 361.70A 365.10 -11.50 376.60 1590 ---- 378.50B 357.00A 357.00A 360.40 -11.50 371.90 1595 ---- 373.80B 352.30A 352.30A 355.70 -11.50 367.20 1600 ---- 373.40B 344.40A 344.40A 351.00 -11.50 362.50 1605 ---- 364.50B 342.90A 342.90A 346.30 -11.50 357.80 1610 ---- 359.80B 338.30A 338.30A 341.70 -11.50 353.20 1615 ---- 355.30B 333.60A 333.60A 337.10 -11.40 348.50 1620 ---- 350.70B 329.00A 329.00A 332.50 -11.40 343.90 1625 ---- 350.00B 321.30A 321.30A 327.90 -11.40 339.30 1630 ---- 341.40B 319.90A 319.90A 323.30 -11.40 334.70 1635 ---- 336.90B 315.40A 315.40A 318.70 -11.40 330.10 1640 ---- 332.30B 307.80A 307.80A 314.20 -11.30 325.50 1645 ---- 327.70B 303.30A 303.30A 309.70 -11.30 321.00 1650 ---- 326.90B 298.80A 298.80A 305.20 -11.30 316.50 1655 ---- 318.60B 294.30A 294.30A 300.70 -11.30 312.00 1660 ---- 315.10B 289.90A 289.90A 296.30 -11.20 307.50 1665 ---- 313.30B 285.50A 285.50A 291.80 -11.20 303.00 1670 ---- 308.80B 281.10A 281.10A 287.40 -11.20 298.60 1675 ---- 304.30B 276.80A 276.80A 283.00 -11.20 294.20 1680 ---- 299.90B 272.40A 272.40A 278.70 -11.10 289.80 1685 ---- 295.50B 268.10A 268.10A 274.30 -11.10 285.40 1690 ---- 291.00B 263.90A 263.90A 270.00 -11.00 281.00 1695 ---- 286.60B 259.60A 259.60A 265.70 -11.00 276.70 1700 ---- 282.30B 255.40A 255.40A 261.50 -10.90 272.40 1705 ---- 277.90B 251.20A 251.20A 257.20 -10.90 268.10 1710 ---- 273.60B 247.00A 247.00A 253.00 -10.90 263.90 3 1715 ---- 269.30B 242.90A 242.90A 248.80 -10.90 259.70 1720 ---- 265.00B 238.80A 238.80A 244.70 -10.80 255.50 1725 ---- 260.80B 234.70A 234.70A 240.60 -10.70 251.30 1730 ---- 256.60B 230.60A 230.60A 236.50 -10.70 247.20 1735 ---- 252.40B 226.60A 226.60A 232.40 -10.60 243.00 1740 ---- 248.20B 222.60A 222.60A 228.40 -10.60 239.00 1745 ---- 244.10B 218.70A 218.70A 224.40 -10.50 234.90 1750 ---- 240.00B 214.80A 214.80A 220.40 -10.50 230.90 1755 ---- 235.90B 210.90A 210.90A 216.50 -10.40 226.90 1760 ---- 231.90B 207.10A 207.10A 212.60 -10.30 222.90 1765 ---- 227.90B 203.30A 203.30A 208.80 -10.20 219.00 1770 ---- 223.90B 199.50A 199.50A 205.00 -10.10 215.10 1775 ---- 220.00B 195.80A 195.80A 201.20 -10.10 211.30 1780 ---- 216.10B 192.10A 192.10A 197.40 -10.10 207.50 1785 ---- 212.20B 188.40A 188.40A 193.70 -10.00 203.70 1790 ---- 208.40B 184.80A 184.80A 190.10 -9.90 200.00 1 1795 ---- 204.60B 181.30A 181.30A 186.40 -9.90 196.30 1800 ---- 200.80B 177.70A 177.70A 182.90 -9.70 192.60 1805 ---- 197.10B 174.30A 174.30A 179.30 -9.70 189.00 1810 ---- 193.40B 170.80A 170.80A 175.80 -9.60 185.40 1815 ---- 189.80B 167.40A 167.40A 172.40 -9.50 181.90 1820 ---- 186.20B 164.10A 164.10A 169.00 -9.40 178.40 1825 ---- 182.70B 160.80A 160.80A 165.60 -9.30 174.90 1830 ---- 179.10B 157.60A 157.60A 162.30 -9.20 171.50 1835 ---- 175.70B 154.40A 154.40A 159.00 -9.10 168.10 1840 ---- 172.30B 151.20A 151.20A 155.80 -9.00 164.80 1845 ---- 168.90B 148.10A 148.10A 152.60 -8.90 161.50 1850 ---- 165.60B 145.00A 145.00A 149.50 -8.80 158.30 1855 ---- 162.30B 142.00A 142.00A 146.40 -8.70 155.10 1860 ---- 159.00B 139.10A 139.10A 143.40 -8.60 152.00 1865 ---- 155.80B 136.10A 136.10A 140.40 -8.50 148.90 1870 ---- 152.70B 133.30A 133.30A 137.40 -8.40 145.80 1875 ---- 149.60B 130.50A 130.50A 134.50 -8.30 142.80 1 1880 ---- 146.60B 127.70A 127.70A 131.70 -8.20 139.90 1885 ---- 143.60B 125.00A 125.00A 128.90 -8.10 137.00 1890 ---- 140.60B 122.30A 122.30A 126.20 -7.90 134.10 1895 ---- 137.70B 119.70A 119.70A 123.50 -7.80 131.30 1900 ---- 134.90B 117.10A 117.10A 120.90 -7.70 128.60 301 1905 ---- 132.10B 114.60A 114.60A 118.30 -7.60 125.90 1910 ---- 129.30B 112.10A 112.10A 115.70 -7.50 123.20 1915 ---- 126.60B 109.70A 109.70A 113.20 -7.40 120.60 1920 ---- 123.90B 107.40A 107.40A 110.80 -7.30 118.10 1925 ---- 121.30B 105.00A 105.00A 108.40 -7.20 115.60 1930 ---- 118.80B 102.80A 102.80A 106.10 -7.00 113.10 1935 ---- 116.30B 100.50A 100.50A 103.80 -6.90 110.70 1940 ---- 113.80B 98.30A 98.30A 101.50 -6.90 108.40 1945 ---- 111.40B 96.20A 96.20A 99.30 -6.80 106.10 1950 ---- 109.00B 94.10A 94.10A 97.20 -6.60 103.80 1955 ---- 106.70B 92.00A 92.00A 95.10 -6.50 101.60 1960 ---- 104.40B 90.00A 90.00A 93.00 -6.40 99.40 1965 ---- 102.20B 88.10A 88.10A 91.00 -6.30 97.30 1970 ---- 100.00B 86.20A 86.20A 89.00 -6.20 95.20 1975 ---- 97.90B 84.30A 84.30A 87.10 -6.10 93.20 1980 ---- 95.80B 82.50A 82.50A 85.20 -6.00 91.20 6 1985 ---- 93.80B 80.70A 80.70A 83.40 -5.90 89.30 1990 ---- 91.80B 79.10A 79.10A 81.60 -5.80 87.40 1995 ---- 89.90B 77.40A 77.40A 79.80 -5.70 85.50 2000 ---- 88.00B 75.50A 75.50A 78.10 -5.60 83.70 2 2005 ---- 86.10B 74.10A 74.10A 76.40 -5.50 81.90 2010 ---- 84.30B 72.50A 72.50A 74.80 -5.40 80.20 2015 ---- 82.50B 70.80A 70.80A 73.20 -5.30 78.50 200 2020 ---- 80.80B 69.40A 69.40A 71.60 -5.20 76.80 2025 ---- 79.10B 68.00A 68.00A 70.10 -5.10 75.20 2030 ---- 77.40B 66.60A 66.60A 68.60 -5.00 73.60 2035 ---- 75.80B 65.20A 65.20A 67.20 -4.90 72.10 2040 ---- 74.20B 63.60A 63.60A 65.70 -4.90 70.60 2045 ---- 72.70B 62.50A 62.50A 64.40 -4.70 69.10 2050 ---- 71.20B 61.00A 61.00A 63.00 -4.60 67.60 2055 ---- 69.70B 59.90A 59.90A 61.70 -4.50 66.20 2060 ---- 68.30B 58.60A 58.60A 60.40 -4.50 64.90 2065 ---- 66.90B 57.40A 57.40A 59.20 -4.30 63.50 2070 ---- 65.50B 56.20A 56.20A 57.90 -4.30 62.20 2075 ---- 64.20B 55.10A 55.10A 56.70 -4.20 60.90 2080 ---- 62.90B 53.90A 53.90A 55.60 -4.10 59.70 2085 ---- 61.60B 52.80A 52.80A 54.40 -4.10 58.50 2090 ---- 60.40B 51.70A 51.70A 53.30 -4.00 57.30 2095 ---- 59.20B 50.70A 50.70A 52.20 -3.90 56.10 2100 ---- 58.00B 49.50A 49.50A 51.20 -3.80 55.00 63 2105 ---- 56.80B 48.70A 48.70A 50.10 -3.80 53.90 2110 ---- 55.70B 47.70A 47.70A 49.10 -3.70 52.80 2115 ---- 54.70B 46.70A 46.70A 48.20 -3.50 51.70 2120 ---- 53.60B 45.80A 45.80A 47.20 -3.50 50.70 2125 ---- 52.50B 44.90A 44.90A 46.30 -3.40 49.70 2130 ---- 51.50B 44.00A 44.00A 45.30 -3.40 48.70 2135 ---- 50.50B 43.20A 43.20A 44.50 -3.30 47.80 2140 ---- 49.50B 42.40A 42.40A 43.60 -3.20 46.80 2145 ---- 48.60B 41.50A 41.50A 42.70 -3.20 45.90 2150 ---- 47.60B 40.60A 40.60A 41.90 -3.10 45.00 61 2155 ---- 46.70B 40.00A 40.00A 41.10 -3.00 44.10 2160 ---- 45.80B 39.10A 39.10A 40.30 -3.00 43.30 2165 ---- 45.00B 38.40A 38.40A 39.50 -3.00 42.50 2170 ---- 44.10B 37.70A 37.70A 38.80 -2.90 41.70 1 2175 41.50 43.30B 36.90A 36.90A 38.10 -2.80 1 40.90 2180 ---- 42.40B 36.30A 36.30A 37.30 -2.80 40.10 2185 ---- 41.70B 35.60A 35.60A 36.60 -2.70 39.30 2190 ---- 40.90B 34.90A 34.90A 36.00 -2.60 38.60 2195 ---- 40.10B 34.30A 34.30A 35.30 -2.60 37.90 2200 ---- 39.40B 33.60A 33.60A 34.60 -2.60 37.20 700 2205 ---- 38.60B 33.00A 33.00A 34.00 -2.50 36.50 1 2210 ---- 37.90B 32.40A 32.40A 33.40 -2.40 35.80 2215 ---- 37.20B 31.80A 31.80A 32.80 -2.40 35.20 2220 ---- 36.60B 31.30A 31.30A 32.20 -2.30 34.50 1 2225 ---- 35.90B 30.70A 30.70A 31.60 -2.30 33.90 2230 ---- 35.20B 30.20A 30.20A 31.00 -2.30 33.30 2235 ---- 34.60B 29.60A 29.60A 30.40 -2.30 32.70 2240 ---- 34.00B 29.10A 29.10A 29.90 -2.20 32.10 2245 ---- 33.40B 28.60A 28.60A 29.40 -2.10 31.50 2250 ---- 32.80B 28.10A 28.10A 28.80 -2.20 31.00 300 2255 ---- 32.20B 27.60A 27.60A 28.30 -2.10 30.40 2260 ---- 31.60B 27.10A 27.10A 27.80 -2.10 29.90 2265 ---- 31.10B 26.60A 26.60A 27.30 -2.10 29.40 2270 ---- 30.50B 26.20A 26.20A 26.90 -2.00 28.90 2275 ---- 30.00B 25.70A 25.70A 26.40 -2.00 28.40 2280 ---- 29.50B 25.30A 25.30A 25.90 -2.00 27.90 2285 ---- 29.00B 24.90A 24.90A 25.50 -1.90 27.40 2290 ---- 28.50B 24.40A 24.40A 25.00 -1.90 26.90 2300 23.20 27.50B 23.10 23.30B 24.20 -1.80 15 26.00 225 2310 ---- 26.60B 22.80A 22.80A 23.40 -1.70 25.10 2320 ---- 25.70B 22.10A 22.10A 22.60 -1.70 24.30 2325 ---- 25.20B 21.70A 21.70A 22.20 -1.70 23.90 2330 ---- 24.80B 21.40A 21.40A 21.80 -1.70 23.50 2340 ---- 24.00B 20.70A 20.70A 21.10 -1.60 22.70 2350 ---- 23.20B 20.00A 20.00A 20.40 -1.60 22.00 2360 ---- 22.40B 19.30A 19.30A 19.70 -1.60 21.30 2370 ---- 21.70B 18.70A 18.70A 19.10 -1.50 20.60 2375 18.80 21.40B 18.40A 18.40A 18.80 -1.50 30 20.30 2380 ---- 21.00B 18.10A 18.10A 18.50 -1.40 19.90 2400 ---- 19.70B 17.00A 17.00A 17.30 -1.40 18.70 13 2425 ---- 18.20B 15.80A 18.20B 16.00 -1.30 17.30 2450 ---- 16.80B 14.60A 14.60A 14.80 -1.20 16.00 2475 ---- 15.60B 13.60A 15.60B 13.80 -1.10 14.90 2500 ---- 14.40B 12.60A 14.40B 12.80 -1.00 13.80 2525 ---- 13.40B 11.70A 13.40B 11.90 -1.00 12.90 2550 ---- 12.50B 10.90A 12.50B 11.10 -.90 12.00 2575 9.80 11.60B 9.80 9.80 10.30 -.90 1 11.20 1 2800 ---- ---- 5.80A 5.80A 5.80 -.60 6.40 OG DEC23 Gold Option CALL 1000 ---- 964.00B 944.00A 944.00A 947.00 -11.90 958.90 1025 ---- 936.00B 921.90A 921.90A 922.00 -11.90 933.90 1050 ---- 914.20B 893.80A 893.80A 897.00 -11.90 908.90 1075 ---- 886.40B 871.60A 871.60A 872.00 -11.90 883.90 1080 ---- 881.40B 866.60A 866.60A 867.00 -11.90 878.90 1090 ---- 871.50B 856.60A 856.60A 857.00 -11.90 868.90 1100 ---- 864.50B 843.70A 843.70A 847.00 -11.90 858.90 1110 ---- 851.70B 836.40A 836.40A 837.00 -11.90 848.90 1120 ---- 841.70B 826.40A 826.40A 827.00 -11.90 838.90 1125 ---- 836.70B 821.40A 821.40A 822.00 -11.90 833.90 1130 ---- 831.80B 816.30A 816.30A 817.00 -11.90 828.90 1140 ---- 821.90B 806.30A 806.30A 807.00 -11.90 818.90 1150 ---- 814.70B 793.50A 793.50A 797.00 -11.90 808.90 1160 ---- 802.00B 786.20A 786.20A 787.00 -11.90 798.90 1170 ---- 792.10B 776.10A 776.10A 777.00 -11.90 788.90 1175 ---- 787.10B 771.10A 771.10A 772.00 -11.90 783.90 1180 ---- 782.10B 766.10A 766.10A 767.00 -11.90 778.90 1185 ---- 777.20B 761.00A 761.00A 762.00 -11.90 773.90 1190 ---- 772.20B 756.00A 756.00A 757.00 -11.90 768.90 1195 ---- 767.30B 751.00A 751.00A 752.00 -11.90 763.90 1200 ---- 765.00B 743.30A 743.30A 747.00 -11.90 758.90 1205 ---- 757.30B 740.90A 740.90A 742.00 -11.90 753.90 1210 ---- 752.40B 735.90A 735.90A 737.00 -11.90 748.90 1215 ---- 747.40B 730.90A 730.90A 732.00 -11.90 743.90 1220 ---- 742.40B 725.80A 725.80A 727.00 -11.90 738.90 1225 ---- 737.50B 720.80A 720.80A 722.00 -11.90 733.90 1230 ---- 732.50B 715.80A 715.80A 717.00 -11.90 728.90 1235 ---- 727.50B 710.70A 710.70A 712.00 -11.90 723.90 1240 ---- 722.60B 705.70A 705.70A 707.00 -11.90 718.90 1245 ---- 717.60B 700.70A 700.70A 702.00 -11.90 713.90 1250 ---- 715.20B 693.10A 693.10A 697.00 -11.90 708.90 1255 ---- 707.70B 690.60A 690.60A 692.00 -11.90 703.90 1260 ---- 702.70B 685.60A 685.60A 687.00 -11.90 698.90 1265 ---- 697.70B 680.60A 680.60A 682.00 -11.90 693.90 1270 ---- 692.80B 675.60A 675.60A 677.00 -11.90 688.90 1275 ---- 687.80B 670.50A 670.50A 672.00 -11.90 683.90 1280 ---- 682.90B 665.50A 665.50A 667.00 -11.90 678.90 1285 ---- 678.10B 660.50A 660.50A 662.00 -11.90 673.90 1290 ---- 673.20B 655.50A 655.50A 657.00 -11.90 668.90 1295 ---- 668.20B 650.40A 650.40A 652.00 -11.90 663.90 1300 ---- 665.50B 643.00A 643.00A 647.00 -11.90 658.90 1305 ---- 658.30B 640.40A 655.20B 642.00 -11.90 653.90 1310 ---- 653.30B 635.30A 635.30A 637.00 -11.90 648.90 1315 ---- 648.30B 630.30A 630.30A 632.00 -11.90 643.90 1320 ---- 643.40B 625.30A 625.30A 627.00 -11.90 638.90 1325 ---- 638.40B 620.20A 620.20A 622.00 -11.90 633.90 1330 ---- 633.40B 615.20A 630.30B 617.00 -11.90 628.90 1335 ---- 628.50B 610.20A 610.20A 612.00 -11.90 623.90 1340 ---- 623.50B 605.20A 605.20A 607.00 -11.90 618.90 1345 ---- 618.50B 600.10A 600.10A 602.00 -11.90 613.90 1350 ---- 615.70B 592.80A 592.80A 597.00 -11.90 608.90 1355 ---- 608.60B 590.10A 590.10A 592.00 -11.90 603.90 1360 ---- 603.70B 585.10A 585.10A 587.00 -11.90 598.90 1365 ---- 598.60B 580.10A 580.10A 582.00 -11.90 593.90 1370 ---- 593.70B 575.00A 575.00A 577.00 -11.90 588.90 1375 ---- 588.70B 570.00A 585.60B 572.00 -11.90 583.90 1380 ---- 583.80B 565.00A 580.70B 567.00 -11.90 578.90 1385 ---- 578.80B 559.90A 575.70B 562.00 -11.90 573.90 1390 ---- 573.90B 554.90A 554.90A 557.00 -11.90 568.90 1395 ---- 568.80B 549.90A 565.80B 552.00 -11.90 563.90 1400 ---- 566.00B 542.60A 542.60A 547.00 -11.90 558.90 1405 ---- 558.90B 539.80A 539.80A 542.00 -11.90 553.90 1410 ---- 554.00B 534.80A 534.80A 537.00 -11.90 548.90 1415 ---- 549.00B 529.80A 529.80A 532.00 -11.90 543.90 1420 ---- 544.00B 524.80A 524.80A 527.00 -11.90 538.90 1425 ---- 539.00B 519.80A 519.80A 522.00 -11.90 533.90 1430 ---- 534.20B 514.80A 514.80A 517.00 -11.90 528.90 1435 ---- 529.10B 509.80A 509.80A 512.00 -11.90 523.90 1440 ---- 524.10B 504.80A 504.80A 507.00 -11.90 518.90 1445 ---- 519.20B 499.80A 499.80A 502.00 -11.90 513.90 1450 ---- 516.30B 489.50A 489.50A 497.00 -11.90 508.90 1455 ---- 509.30B 489.70A 489.70A 492.00 -11.90 503.90 1460 ---- 504.40B 484.70A 484.70A 487.00 -11.90 498.90 1465 ---- 499.40B 479.70A 479.70A 482.00 -11.90 493.90 1470 ---- 494.40B 474.70A 474.70A 477.00 -11.90 488.90 1475 ---- 495.10B 464.90A 464.90A 472.10 -11.80 483.90 1480 ---- 484.50B 464.80A 464.80A 467.10 -11.90 479.00 1485 ---- 479.60B 459.80A 459.80A 462.20 -11.80 474.00 1490 ---- 474.80B 455.00A 455.00A 457.30 -11.80 469.10 1495 ---- 469.70B 450.10A 450.10A 452.40 -11.80 464.20 1500 ---- 470.40B 440.50A 440.50A 447.50 -11.80 459.30 1505 ---- 460.00B 440.30A 440.30A 442.60 -11.80 454.40 1510 ---- 455.30B 435.40A 435.40A 437.70 -11.80 449.50 1515 ---- 450.30B 430.50A 430.50A 432.80 -11.80 444.60 1520 ---- 445.50B 425.60A 425.60A 428.00 -11.70 439.70 1525 ---- 446.00B 416.30A 416.30A 423.20 -11.70 434.90 1530 ---- 435.80B 415.90A 415.90A 418.30 -11.70 430.00 1535 ---- 431.00B 411.10A 411.10A 413.50 -11.70 425.20 1540 ---- 426.20B 406.30A 406.30A 408.70 -11.70 420.40 1545 ---- 421.30B 401.50A 401.50A 403.90 -11.70 415.60 1550 ---- 421.80B 392.50A 392.50A 399.20 -11.60 410.80 1555 ---- 411.80B 391.90A 391.90A 394.40 -11.60 406.00 1560 ---- 406.40B 387.20A 387.20A 389.70 -11.60 401.30 1565 ---- 401.70B 382.50A 382.50A 384.90 -11.60 396.50 1570 ---- 397.00B 377.70A 377.70A 380.20 -11.60 391.80 1575 ---- 398.00B 369.00A 369.00A 375.50 -11.60 387.10 1580 ---- 387.60B 368.30A 368.30A 370.90 -11.50 382.40 1585 ---- 382.90B 363.60A 363.60A 366.20 -11.50 377.70 1590 ---- 378.30B 359.00A 359.00A 361.50 -11.50 373.00 1595 ---- 374.10B 354.30A 354.30A 356.90 -11.50 368.40 1600 ---- 374.40B 345.90A 345.90A 352.30 -11.40 363.70 95 1605 ---- 365.20B 345.10A 345.10A 347.70 -11.40 359.10 1610 ---- 360.60B 340.60A 340.60A 343.10 -11.40 354.50 1615 ---- 356.00B 336.00A 336.00A 338.60 -11.30 349.90 1620 ---- 351.10B 331.50A 331.50A 334.00 -11.40 345.40 1625 ---- 351.30B 323.20A 323.20A 329.50 -11.30 340.80 50 1630 ---- 342.40B 318.70A 318.70A 325.00 -11.30 336.30 1635 ---- 337.90B 314.30A 314.30A 320.50 -11.30 331.80 1640 ---- 333.40B 309.80A 309.80A 316.10 -11.20 327.30 1645 ---- 331.90B 305.40A 305.40A 311.60 -11.20 322.80 1650 ---- 328.60B 301.10A 301.10A 307.20 -11.20 318.40 100 1655 ---- 324.10B 296.70A 296.70A 302.80 -11.10 313.90 1660 ---- 319.60B 292.30A 292.30A 298.40 -11.10 309.50 1665 ---- 315.20B 288.00A 288.00A 294.10 -11.00 305.10 1670 ---- 310.80B 283.70A 283.70A 289.70 -11.10 300.80 1675 ---- 306.30B 279.40A 279.40A 285.40 -11.00 296.40 1680 ---- 302.00B 275.20A 275.20A 281.20 -10.90 292.10 1685 ---- 297.60B 271.00A 271.00A 276.90 -10.90 287.80 1690 ---- 293.30B 266.80A 266.80A 272.70 -10.90 283.60 1695 ---- 289.00B 262.60A 262.60A 268.50 -10.80 279.30 1700 ---- 284.70B 258.50A 258.50A 264.30 -10.80 275.10 265 1705 ---- 280.40B 254.40A 254.40A 260.20 -10.70 270.90 1710 ---- 276.20B 250.30A 250.30A 256.00 -10.70 266.70 1715 ---- 272.00B 246.20A 246.20A 252.00 -10.60 262.60 1720 ---- 267.80B 242.20A 242.20A 247.90 -10.60 258.50 1725 ---- 263.60B 238.20A 238.20A 243.90 -10.50 254.40 2 1730 ---- 259.50B 234.30A 234.30A 239.90 -10.40 250.30 1735 ---- 255.40B 230.40A 230.40A 235.90 -10.40 246.30 1740 ---- 251.30B 226.50A 226.50A 232.00 -10.30 242.30 1745 ---- 247.30B 222.60A 222.60A 228.10 -10.20 238.30 1750 ---- 243.30B 218.80A 218.80A 224.20 -10.20 234.40 550 1755 ---- 239.30B 215.00A 215.00A 220.40 -10.10 230.50 1760 ---- 235.30B 211.30A 211.30A 216.60 -10.00 226.60 1765 ---- 231.40B 207.60A 207.60A 212.80 -10.00 222.80 1770 ---- 227.50B 203.90A 203.90A 209.10 -9.90 219.00 1775 ---- 223.70B 200.30A 200.30A 205.40 -9.90 215.30 126 1780 ---- 219.90B 196.70A 196.70A 201.80 -9.70 211.50 1785 ---- 216.10B 193.10A 193.10A 198.20 -9.60 207.80 1 1790 ---- 212.40B 189.60A 189.60A 194.60 -9.60 204.20 1795 ---- 208.70B 186.20A 186.20A 191.10 -9.50 200.60 1800 ---- 205.00B 182.80A 182.80A 187.60 -9.40 197.00 6853 1805 ---- 201.40B 179.40A 179.40A 184.20 -9.30 193.50 1810 ---- 197.80B 176.00A 176.00A 180.80 -9.20 190.00 1815 ---- 194.30B 172.70A 172.70A 177.40 -9.10 186.50 1820 ---- 190.80B 169.50A 169.50A 174.10 -9.00 183.10 1825 ---- 187.30B 166.20A 166.20A 170.80 -9.00 179.80 1830 ---- 183.90B 163.10A 163.10A 167.60 -8.80 176.40 1835 ---- 180.50B 160.00A 160.00A 164.40 -8.80 173.20 1 1840 ---- 177.20B 156.90A 156.90A 161.30 -8.60 169.90 1 1845 ---- 173.90B 153.80A 153.80A 158.20 -8.50 166.70 1850 ---- 170.60B 150.90A 150.90A 155.20 -8.40 163.60 1081 1855 ---- 167.40B 147.90A 147.90A 152.20 -8.30 160.50 1860 ---- 164.30B 145.00A 145.00A 149.20 -8.20 157.40 75 1865 ---- 161.20B 142.20A 142.20A 146.30 -8.10 154.40 1870 ---- 158.10B 139.40A 139.40A 143.50 -8.00 151.50 100 1875 ---- 155.10B 136.60A 136.60A 140.70 -7.80 148.50 670 1880 ---- 152.10B 133.90A 133.90A 137.90 -7.80 145.70 130 1885 ---- 149.20B 131.30A 131.30A 135.20 -7.60 142.80 1890 ---- 146.30B 128.60A 128.60A 132.50 -7.50 140.00 1 1895 ---- 143.50B 126.10A 126.10A 129.90 -7.40 137.30 1900 ---- 140.70B 123.60A 123.60A 127.30 -7.30 134.60 1312 1905 ---- 137.90B 121.10A 121.10A 124.70 -7.30 132.00 10 1910 ---- 135.20B 118.70A 118.70A 122.20 -7.20 129.40 1915 ---- 132.60B 116.30A 116.30A 119.70 -7.10 126.80 1920 ---- 130.00B 113.90A 113.90A 117.30 -7.00 124.30 1925 ---- 127.40B 111.70A 111.70A 115.00 -6.80 121.80 101 1930 ---- 124.90B 109.40A 109.40A 112.60 -6.80 119.40 1935 ---- 122.50B 107.20A 107.20A 110.30 -6.80 117.10 1940 ---- 120.00B 105.00A 105.00A 108.10 -6.60 114.70 1 1945 ---- 117.70B 102.90A 102.90A 105.90 -6.60 112.50 1950 ---- 115.40B 100.80A 100.80A 103.80 -6.40 73 110.20 100 10192 1955 ---- 113.00B 98.80A 98.80A 101.70 -6.30 108.00 1960 ---- 110.80B 96.80A 96.80A 99.60 -6.30 105.90 1965 ---- 108.60B 94.90A 94.90A 97.60 -6.20 103.80 1970 ---- 106.50B 92.90A 92.90A 95.60 -6.10 101.70 1975 ---- 104.40B 91.10A 91.10A 93.70 -6.00 140 99.70 100 135 1980 ---- 102.30B 89.30A 89.30A 91.80 -5.90 97.70 1985 ---- 100.30B 87.50A 87.50A 89.90 -5.90 95.80 1990 ---- 98.30B 85.70A 85.70A 88.10 -5.80 93.90 1995 ---- 96.40B 84.00A 84.00A 86.30 -5.70 92.00 1 2000 ---- 94.90B 82.30A 82.30A 84.60 -5.60 90.20 181 2981 2005 ---- 92.60B 80.70A 80.70A 82.90 -5.60 88.50 201 2010 ---- 90.80B 79.30A 79.30A 81.20 -5.50 86.70 2015 ---- 89.00B 77.50A 77.50A 79.60 -5.40 85.00 31 2020 ---- 87.30B 76.20A 76.20A 78.00 -5.40 83.40 2025 ---- 85.60B 74.50A 74.50A 76.50 -5.20 81.70 1 2030 ---- 83.90B 73.10A 73.10A 75.00 -5.10 80.10 500 2035 ---- 82.30B 71.90A 71.90A 73.50 -5.10 78.60 2040 ---- 80.70B 70.50A 70.50A 72.10 -5.00 77.10 2045 ---- 79.20B 68.90A 68.90A 70.70 -4.90 75.60 2050 ---- 77.70B 67.60A 67.60A 69.40 -4.70 123 74.10 1765 2055 ---- 76.20B 66.30A 66.30A 68.00 -4.70 72.70 2060 ---- 74.70B 65.00A 65.00A 66.70 -4.60 71.30 2065 ---- 73.30B 63.80A 63.80A 65.50 -4.40 69.90 2070 ---- 71.90B 62.50A 62.50A 64.20 -4.40 68.60 2075 ---- 70.60B 61.30A 61.30A 63.00 -4.30 67.30 80 2080 ---- 69.20B 60.40A 60.40A 61.90 -4.20 66.10 2085 ---- 68.00B 59.20A 59.20A 60.70 -4.10 64.80 2090 ---- 66.70B 58.10A 58.10A 59.60 -4.00 63.60 2095 ---- 65.50B 57.00A 57.00A 58.50 -3.90 62.40 2100 ---- 64.20B 55.70A 55.70A 57.40 -3.80 70 61.20 9689 2105 ---- 63.10B 54.90A 54.90A 56.40 -3.70 60.10 2110 ---- 61.90B 53.70A 53.70A 55.30 -3.70 59.00 100 2115 ---- 60.80B 52.90A 52.90A 54.30 -3.60 57.90 2120 ---- 59.70B 51.80A 51.80A 53.40 -3.50 56.90 49 2125 ---- 58.60B 50.80A 50.80A 52.40 -3.40 55.80 2 2130 ---- 57.60B 50.10A 50.10A 51.40 -3.40 54.80 2135 ---- 56.60B 49.20A 49.20A 50.50 -3.30 53.80 2140 ---- 55.50B 48.30A 48.30A 49.60 -3.20 52.80 2145 ---- 54.50B 47.50A 47.50A 48.70 -3.20 51.90 2150 ---- 53.60B 46.40A 46.40A 47.90 -3.10 51.00 2233 2155 ---- 52.60B 45.80A 45.80A 47.00 -3.10 50.10 2160 ---- 51.70B 45.00A 45.00A 46.20 -3.00 49.20 2165 ---- 50.80B 44.20A 44.20A 45.40 -2.90 48.30 2170 ---- 49.90B 43.50A 43.50A 44.60 -2.80 47.40 2175 ---- 49.00B 42.60A 42.60A 43.80 -2.80 46.60 2180 42.30 48.20B 41.80A 42.30 43.00 -2.80 1 45.80 1 2185 ---- 47.30B 41.10A 41.10A 42.30 -2.70 45.00 2190 40.80 46.50B 40.40A 41.50B 41.60 -2.60 2 44.20 1 2195 ---- 45.70B 39.70A 39.70A 40.80 -2.70 43.50 1 2200 ---- 44.90B 39.00A 39.00A 40.10 -2.60 18 42.70 1 5586 2205 ---- 44.20B 38.40A 38.40A 39.40 -2.60 42.00 2210 ---- 43.40B 37.70A 37.70A 38.80 -2.50 41.30 2215 ---- 42.70B 37.10A 37.10A 38.10 -2.50 40.60 2220 40.00 42.00B 36.50A 42.00B 37.40 -2.50 1 39.90 2225 ---- 41.30B 35.90A 35.90A 36.80 -2.40 39.20 2230 ---- 40.60B 35.30A 35.30A 36.20 -2.40 38.60 1 2235 ---- 39.90B 34.70A 34.70A 35.60 -2.30 37.90 2240 ---- 39.20B 34.10A 34.10A 35.00 -2.30 37.30 1 2245 ---- 38.60B 33.60A 33.60A 34.40 -2.30 36.70 2250 36.00 37.90B 33.00A 33.00A 33.80 -2.30 1 36.10 15 12224 2255 ---- 37.30B 32.50A 32.50A 33.30 -2.20 35.50 2260 ---- 36.70B 31.90A 31.90A 32.70 -2.20 34.90 2265 ---- 36.10B 31.40A 31.40A 32.20 -2.10 34.30 2270 ---- 35.50B 30.90A 30.90A 31.70 -2.10 33.80 2275 ---- 35.00B 30.40A 30.40A 31.20 -2.00 33.20 2280 ---- 34.40B 30.00A 30.00A 30.70 -2.00 32.70 2285 ---- 33.90B 29.50A 29.50A 30.20 -2.00 32.20 2290 ---- 33.30B 29.00A 29.00A 29.70 -2.00 31.70 2295 ---- 32.80B 28.60A 28.60A 29.30 -1.90 31.20 2300 ---- 32.30B 28.10A 28.10A 28.80 -1.90 30.70 1491 2305 ---- 31.80B 27.70A 27.70A 28.40 -1.80 30.20 2310 ---- 31.30B 27.30A 27.30A 27.90 -1.80 29.70 2315 ---- 30.80B 26.80A 26.80A 27.50 -1.80 29.30 2320 ---- 30.30B 26.40A 26.40A 27.10 -1.70 28.80 2325 ---- 29.80B 26.00A 26.00A 26.70 -1.70 28.40 2330 ---- 29.40B 25.70A 25.70A 26.30 -1.60 27.90 2335 ---- 28.90B 25.30A 25.30A 25.90 -1.60 27.50 2340 ---- 28.50B 24.90A 24.90A 25.50 -1.60 27.10 2345 ---- 28.00B 24.50A 24.50A 25.10 -1.60 26.70 2350 ---- 27.60B 24.10A 24.10A 24.70 -1.50 26.20 3 2360 ---- 26.80B 23.50A 23.50A 24.00 -1.50 25.50 2370 ---- 26.00B 22.80A 22.80A 23.30 -1.40 24.70 2375 ---- 25.60B 22.50A 22.50A 22.90 -1.40 24.30 642 2380 ---- 25.20B 22.20A 22.20A 22.60 -1.40 24.00 2390 ---- 24.50B 21.50A 21.50A 21.90 -1.40 23.30 2400 21.30 23.80B 20.40 20.40 21.30 -1.30 1292 22.60 1 2141 2410 ---- 23.10B 20.30A 20.30A 20.60 -1.40 22.00 2420 ---- 22.40B 19.80A 22.40B 20.00 -1.30 21.30 2425 ---- 22.10B 19.50A 22.10B 19.80 -1.20 21.00 2430 ---- 21.80B 19.20A 21.80B 19.50 -1.20 20.70 2440 ---- 21.10B 18.70A 21.10B 18.90 -1.20 20.10 2450 ---- 20.50B 18.10A 20.50B 18.40 -1.20 19.60 100 2475 ---- 19.10B 17.00A 19.10B 17.10 -1.20 18.30 2490 ---- 18.30B 16.30A 18.30B 16.40 -1.10 17.50 2500 ---- 17.80B 15.90A 17.80B 16.00 -1.10 17.10 28 16979 2525 ---- 16.70B 14.80A 16.70B 15.00 -1.00 16.00 2550 ---- 15.60B 13.90A 15.60B 14.00 -1.00 15.00 2575 ---- 14.60B 13.10A 14.60B 13.10 -.90 14.00 2600 ---- 13.60B 12.20A 13.60B 12.30 -.90 1250 13.20 85 2625 ---- 12.80B 11.60A 12.80B 11.60 -.80 12.40 2650 ---- 12.00B 10.80A 12.00B 10.90 -.80 11.70 1 2700 ---- 10.60B 9.60A 10.60B 9.70 -.70 10.40 1607 2750 ---- 9.40B 8.60A 9.40B 8.60 -.60 9.20 959 2800 ---- 8.40B 7.70A 8.40B 7.70 -.50 8.20 682 3000 ---- 5.50B 4.90A 5.50B 5.10 -.20 5.30 1 10059 3200 ---- 3.80B ---- 3.80B 3.70 UNCH 3.70 2258 900 ---- 1063.60B 1044.30A 1044.30A 1047.00 -11.90 1058.90 925 ---- 1035.30B 1022.50A 1022.50A 1022.00 -11.90 1033.90 950 ---- 1013.90B 994.20A 994.20A 997.00 -11.90 1008.90 975 ---- 985.70B 972.20A 972.20A 972.00 -11.90 983.90 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 713.60 -11.50 725.10 1275 ---- ---- ---- ---- 688.60 -11.50 700.10 1300 ---- ---- ---- ---- 663.60 -11.50 675.10 1325 ---- ---- ---- ---- 638.60 -11.50 650.10 1350 ---- ---- ---- ---- 613.60 -11.50 625.10 1375 ---- ---- ---- ---- 588.60 -11.50 600.10 1400 ---- ---- ---- ---- 563.60 -11.50 575.10 1425 ---- ---- ---- ---- 538.60 -11.50 550.10 1430 ---- ---- ---- ---- 533.60 -11.50 545.10 1440 ---- ---- ---- ---- 523.60 -11.50 535.10 1450 ---- ---- ---- ---- 513.60 -11.50 525.10 1460 ---- ---- ---- ---- 503.60 -11.50 515.10 1470 ---- ---- ---- ---- 493.70 -11.40 505.10 1475 ---- ---- ---- ---- 488.70 -11.40 500.10 1480 ---- ---- ---- ---- 483.80 -11.40 495.20 1490 ---- ---- ---- ---- 473.90 -11.40 485.30 1500 ---- ---- ---- ---- 464.20 -11.20 475.40 1510 ---- ---- ---- ---- 454.40 -11.30 465.70 1520 ---- ---- ---- ---- 444.80 -11.20 456.00 1525 ---- ---- ---- ---- 439.90 -11.20 451.10 1530 ---- ---- ---- ---- 435.10 -11.20 446.30 1535 ---- ---- ---- ---- 430.40 -11.10 441.50 1540 ---- ---- ---- ---- 425.60 -11.10 436.70 1545 ---- ---- ---- ---- 420.80 -11.10 431.90 1550 ---- ---- ---- ---- 416.10 -11.00 427.10 1555 ---- ---- ---- ---- 411.40 -11.00 422.40 1560 ---- ---- ---- ---- 406.60 -11.10 417.70 1565 ---- ---- ---- ---- 401.90 -11.00 412.90 1570 ---- ---- ---- ---- 397.30 -10.90 408.20 1575 ---- ---- ---- ---- 392.60 -10.90 403.50 1580 ---- ---- ---- ---- 387.90 -11.00 398.90 1585 ---- ---- ---- ---- 383.30 -10.90 394.20 1590 ---- ---- ---- ---- 378.70 -10.90 389.60 1595 ---- ---- ---- ---- 374.10 -10.80 384.90 1600 ---- ---- ---- ---- 369.50 -10.80 380.30 1605 ---- ---- ---- ---- 364.90 -10.80 375.70 1610 ---- ---- ---- ---- 360.30 -10.90 371.20 1615 ---- ---- ---- ---- 355.80 -10.80 366.60 1620 ---- ---- ---- ---- 351.20 -10.80 362.00 1625 ---- ---- ---- ---- 346.70 -10.80 357.50 1630 ---- ---- ---- ---- 342.20 -10.80 353.00 1635 ---- ---- ---- ---- 337.80 -10.70 348.50 1640 ---- ---- ---- ---- 333.30 -10.70 344.00 1645 ---- ---- ---- ---- 328.90 -10.70 339.60 1650 ---- ---- ---- ---- 324.40 -10.70 335.10 1655 ---- ---- ---- ---- 320.00 -10.70 330.70 1660 ---- ---- ---- ---- 315.70 -10.60 326.30 1665 ---- ---- ---- ---- 311.30 -10.60 321.90 1670 ---- ---- ---- ---- 307.00 -10.60 317.60 1675 ---- ---- ---- ---- 302.70 -10.60 313.30 1680 ---- ---- ---- ---- 298.40 -10.50 308.90 1685 ---- ---- ---- ---- 294.10 -10.50 304.60 1690 ---- ---- ---- ---- 289.90 -10.50 300.40 1695 ---- ---- ---- ---- 285.60 -10.50 296.10 1700 ---- ---- ---- ---- 281.40 -10.50 291.90 1705 ---- ---- ---- ---- 277.30 -10.40 287.70 1710 ---- ---- ---- ---- 273.10 -10.40 283.50 1715 ---- ---- ---- ---- 269.00 -10.40 279.40 1720 ---- ---- ---- ---- 264.90 -10.40 275.30 1725 ---- ---- ---- ---- 260.90 -10.30 271.20 1730 ---- ---- ---- ---- 256.80 -10.30 267.10 1735 ---- ---- ---- ---- 252.90 -10.20 263.10 1740 ---- 268.00B 243.40A 243.40A 248.90 -10.10 259.00 1745 ---- 263.90B 239.50A 239.50A 245.00 -10.10 255.10 1750 ---- 259.90B 235.70A 235.70A 241.10 -10.00 251.10 1755 ---- 255.90B 231.90A 231.90A 237.20 -10.00 247.20 1760 ---- 251.90B 228.10A 228.10A 233.40 -9.90 243.30 1765 ---- 248.00B 224.40A 224.40A 229.60 -9.90 239.50 1770 ---- 244.10B 220.60A 220.60A 225.80 -9.80 235.60 1775 ---- 240.20B 217.00A 217.00A 222.10 -9.70 231.80 1780 ---- 236.40B 213.30A 213.30A 218.40 -9.70 228.10 1785 ---- 232.60B 209.80A 209.80A 214.80 -9.60 224.40 1790 ---- 228.80B 206.20A 206.20A 211.20 -9.50 220.70 1795 ---- 225.10B 202.70A 202.70A 207.60 -9.40 217.00 1800 ---- 221.40B 199.20A 199.20A 204.00 -9.40 213.40 1 1805 ---- 217.80B 195.80A 195.80A 200.60 -9.30 209.90 1810 ---- 214.10B 192.40A 192.40A 197.10 -9.20 206.30 1815 ---- 210.50B 189.00A 189.00A 193.70 -9.10 202.80 1820 ---- 207.00B 185.70A 185.70A 190.30 -9.10 199.40 1825 ---- 203.50B 182.40A 182.40A 187.00 -9.00 196.00 1830 ---- 200.00B 179.20A 179.20A 183.70 -8.90 192.60 1835 ---- 196.60B 176.00A 176.00A 180.40 -8.90 189.30 1840 ---- 193.20B 172.80A 172.80A 177.20 -8.80 186.00 1845 ---- 189.80B 169.70A 169.70A 174.00 -8.70 182.70 1850 ---- 186.50B 166.60A 166.60A 170.90 -8.60 179.50 1855 ---- 183.30B 163.60A 163.60A 167.80 -8.50 176.30 1860 ---- 180.10B 160.60A 160.60A 164.70 -8.50 173.20 1865 ---- 176.90B 157.70A 157.70A 161.70 -8.40 170.10 1870 ---- 173.70B 154.80A 154.80A 158.80 -8.30 167.10 1875 ---- 170.60B 152.00A 152.00A 155.80 -8.30 164.10 1880 ---- 167.60B 149.20A 149.20A 153.00 -8.10 161.10 1885 ---- 164.60B 146.40A 146.40A 150.10 -8.10 158.20 1890 ---- 161.60B 143.70A 143.70A 147.40 -8.00 155.40 1895 ---- 158.70B 141.00A 141.00A 144.60 -7.90 152.50 1900 ---- 155.80B 138.40A 138.40A 141.90 -7.90 149.80 1905 ---- 153.00B 135.80A 135.80A 139.30 -7.70 147.00 1910 ---- 150.20B 133.30A 133.30A 136.70 -7.60 144.30 1915 ---- 147.40B 130.80A 130.80A 134.10 -7.60 141.70 1920 ---- 144.70B 128.30A 128.30A 131.60 -7.50 139.10 1925 ---- 142.10B 125.90A 125.90A 129.20 -7.30 136.50 1930 ---- 139.50B 123.60A 123.60A 126.70 -7.30 134.00 1935 ---- 136.90B 121.20A 121.20A 124.40 -7.10 131.50 1940 ---- 134.40B 119.00A 119.00A 122.00 -7.10 129.10 1945 ---- 131.90B 116.70A 116.70A 119.80 -6.90 126.70 1950 ---- 129.40B 114.50A 114.50A 117.50 -6.80 124.30 4 1955 ---- 127.00B 112.40A 112.40A 115.30 -6.70 122.00 1960 ---- 124.70B 110.30A 110.30A 113.20 -6.50 119.70 1965 ---- 122.40B 108.20A 108.20A 111.10 -6.40 117.50 1970 ---- 120.10B 106.20A 120.10B 109.00 -6.30 115.30 1975 ---- 117.90B 104.20A 117.90B 107.00 -6.20 113.20 1980 ---- 115.70B 102.30A 115.70B 105.00 -6.10 111.10 1985 ---- 113.60B 100.40A 113.60B 103.00 -6.00 109.00 1990 ---- 111.50B 98.50A 111.50B 101.10 -5.90 107.00 1995 ---- 109.40B 96.70A 109.40B 99.20 -5.80 105.00 2000 ---- 107.40B 94.90A 107.40B 97.40 -5.70 103.10 29 2005 ---- 105.40B 93.10A 105.40B 95.60 -5.60 101.20 2010 ---- 103.50B 91.40A 103.50B 93.80 -5.50 99.30 2015 ---- 101.60B 89.80A 101.60B 92.10 -5.40 97.50 2020 ---- 99.70B 88.10A 99.70B 90.40 -5.30 95.70 2025 ---- 97.90B 86.50A 97.90B 88.70 -5.20 93.90 2030 ---- 96.10B 84.90A 96.10B 87.10 -5.10 92.20 2035 ---- 94.40B 83.40A 94.40B 85.50 -5.00 90.50 2040 ---- 92.70B 81.90A 92.70B 83.90 -4.90 88.80 2045 ---- 91.00B 80.40A 91.00B 82.40 -4.80 87.20 2050 ---- 89.30B 79.00A 89.30B 80.90 -4.70 60 85.60 2463 2055 ---- 87.70B 77.60A 87.70B 79.40 -4.70 84.10 2060 ---- 86.20B 76.20A 86.20B 78.00 -4.60 82.60 2065 ---- 84.60B 74.80A 84.60B 76.60 -4.50 81.10 2070 ---- 83.10B 73.50A 83.10B 75.20 -4.40 79.60 2075 ---- 81.70B 72.20A 81.70B 73.90 -4.30 78.20 2080 ---- 80.20B 71.00A 80.20B 72.60 -4.20 76.80 2085 ---- 78.80B 69.70A 78.80B 71.30 -4.10 75.40 2090 ---- 77.40B 68.50A 77.40B 70.10 -4.00 74.10 2095 ---- 76.10B 67.30A 76.10B 68.90 -3.90 72.80 2100 ---- 74.80B 66.20A 74.80B 67.70 -3.80 60 71.50 98 2365 2105 ---- 73.50B 65.00A 73.50B 66.50 -3.80 70.30 2110 ---- 72.20B 63.90A 72.20B 65.40 -3.70 69.10 2115 ---- 71.00B 62.80A 71.00B 64.30 -3.60 67.90 2120 ---- 69.70B 61.70A 69.70B 63.20 -3.50 66.70 2125 ---- 68.50B 60.70A 68.50B 62.10 -3.40 65.50 2130 ---- 67.40B 59.60A 67.40B 61.10 -3.30 64.40 2135 ---- 66.20B 58.60A 66.20B 60.00 -3.20 63.20 2140 ---- 65.10B 57.70A 65.10B 59.00 -3.10 62.10 2145 ---- 64.00B 56.70A 64.00B 58.00 -3.10 61.10 2150 ---- 63.00B 55.80A 63.00B 57.00 -3.10 60.10 98 98 2155 ---- 62.00B 54.80A 62.00B 56.10 -3.00 59.10 2160 ---- 61.00B 53.90A 61.00B 55.10 -3.10 58.20 2165 ---- 59.90B 53.10A 59.90B 54.20 -3.10 57.30 2170 ---- 59.00B 52.20A 59.00B 53.30 -3.20 56.50 2175 ---- 58.00B 51.30A 58.00B 52.50 -3.10 55.60 2180 ---- 57.10B 50.50A 57.10B 51.60 -3.10 54.70 2185 ---- 56.10B 49.70A 56.10B 50.80 -3.10 53.90 2190 ---- 55.20B 48.90A 55.20B 49.90 -3.10 53.00 2195 ---- 54.30B 48.10A 54.30B 49.10 -3.10 52.20 2200 ---- 53.50B 47.30A 53.50B 48.30 -3.00 51.30 379 2205 ---- 52.60B 46.60A 52.60B 47.60 -2.90 50.50 2210 ---- 51.80B 45.90A 51.80B 46.80 -2.90 49.70 1 2215 ---- 50.90B 45.10A 50.90B 46.10 -2.80 48.90 2220 ---- 50.10B 44.40A 50.10B 45.30 -2.80 48.10 2225 ---- 49.30B 43.70A 49.30B 44.60 -2.80 47.40 2230 ---- 48.60B 43.00A 48.60B 43.90 -2.70 46.60 2235 ---- 47.80B 42.40A 47.80B 43.20 -2.70 45.90 2240 ---- 47.10B 41.70A 47.10B 42.60 -2.50 45.10 2245 ---- 46.30B 41.10A 46.30B 41.90 -2.50 44.40 2250 ---- 45.60B 40.40A 45.60B 41.30 -2.40 43.70 2260 ---- 44.20B 39.20A 44.20B 40.00 -2.40 42.40 2270 ---- 42.90B 38.10A 42.90B 38.80 -2.20 41.00 2275 ---- 42.20B 37.50A 42.20B 38.20 -2.20 40.40 2280 ---- 41.60B 36.90A 41.60B 37.60 -2.20 39.80 2290 ---- 40.40B 35.80A 40.40B 36.50 -2.10 38.60 2300 34.90 39.20B 34.80A 35.20B 35.40 -2.00 1 37.40 392 2310 ---- 38.00B 33.80A 38.00B 34.40 -1.80 36.20 2320 ---- 36.90B 32.80A 36.90B 33.40 -1.80 35.20 2325 ---- 36.40B 32.30A 36.40B 32.90 -1.70 34.60 2330 ---- 35.80B 31.90A 35.70B 32.40 -1.70 34.10 2340 ---- 34.80B 31.00A 34.80B 31.50 -1.60 33.10 2350 ---- 33.80B 30.10A 33.80B 30.60 -1.50 32.10 2375 ---- 31.50B 28.10A 31.50B 28.50 -1.40 29.90 1 2400 25.70 29.40B 25.70 26.30B 26.60 -1.40 21 28.00 816 2425 ---- 27.40B 24.50A 27.40B 24.80 -1.40 26.20 25 2450 ---- 25.60B 22.90A 25.60B 23.20 -1.40 24.60 2475 ---- 24.00B 21.50A 24.00B 21.70 -1.40 23.10 2500 ---- 22.50B 20.20A 22.50B 20.40 -1.30 21.70 2525 ---- ---- ---- ---- 19.10 -1.20 20.30 2600 ---- ---- 16.30A 16.30A 16.00 -.70 16.70 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 713.60 -11.50 725.10 1275 ---- ---- ---- ---- 688.60 -11.50 700.10 1300 ---- ---- ---- ---- 663.60 -11.50 675.10 1325 ---- ---- ---- ---- 638.60 -11.50 650.10 1350 ---- ---- ---- ---- 613.60 -11.50 625.10 1375 ---- ---- ---- ---- 588.60 -11.50 600.10 1400 ---- ---- ---- ---- 563.60 -11.50 575.10 1425 ---- ---- ---- ---- 538.60 -11.50 550.10 1430 ---- ---- ---- ---- 533.60 -11.50 545.10 1440 ---- ---- ---- ---- 523.60 -11.50 535.10 1450 ---- ---- ---- ---- 513.70 -11.40 525.10 1460 ---- ---- ---- ---- 503.80 -11.40 515.20 1470 ---- ---- ---- ---- 493.90 -11.40 505.30 1475 ---- ---- ---- ---- 489.00 -11.40 500.40 1480 ---- ---- ---- ---- 484.10 -11.30 495.40 1490 ---- ---- ---- ---- 474.40 -11.30 485.70 1500 ---- ---- ---- ---- 464.70 -11.20 475.90 1510 ---- ---- ---- ---- 455.00 -11.20 466.20 1520 ---- ---- ---- ---- 445.50 -11.10 456.60 1525 ---- ---- ---- ---- 440.70 -11.10 451.80 1530 ---- ---- ---- ---- 435.90 -11.10 447.00 1535 ---- ---- ---- ---- 431.20 -11.00 442.20 1540 ---- ---- ---- ---- 426.40 -11.10 437.50 1545 ---- ---- ---- ---- 421.70 -11.00 432.70 1550 ---- ---- ---- ---- 417.00 -11.00 428.00 1555 ---- ---- ---- ---- 412.30 -11.00 423.30 1560 ---- ---- ---- ---- 407.60 -11.00 418.60 1565 ---- ---- ---- ---- 403.00 -10.90 413.90 1570 ---- ---- ---- ---- 398.30 -10.90 409.20 1575 ---- ---- ---- ---- 393.70 -10.80 404.50 1580 ---- ---- ---- ---- 389.10 -10.80 399.90 1585 ---- ---- ---- ---- 384.50 -10.80 395.30 1590 ---- ---- ---- ---- 379.90 -10.80 390.70 1595 ---- ---- ---- ---- 375.30 -10.80 386.10 1600 ---- ---- ---- ---- 370.80 -10.70 381.50 1605 ---- ---- ---- ---- 366.20 -10.70 376.90 1610 ---- ---- ---- ---- 361.70 -10.70 372.40 1615 ---- ---- ---- ---- 357.20 -10.60 367.80 1620 ---- ---- ---- ---- 352.80 -10.50 363.30 1625 ---- ---- ---- ---- 348.30 -10.50 358.80 1630 ---- ---- ---- ---- 343.90 -10.40 354.30 1635 ---- ---- ---- ---- 339.40 -10.50 349.90 1640 ---- ---- ---- ---- 335.00 -10.40 345.40 1645 ---- ---- ---- ---- 330.70 -10.30 341.00 1650 ---- ---- ---- ---- 326.30 -10.30 336.60 1655 ---- ---- ---- ---- 322.00 -10.30 332.30 1660 ---- ---- ---- ---- 317.70 -10.20 327.90 1665 ---- ---- ---- ---- 313.40 -10.20 323.60 1670 ---- ---- ---- ---- 309.10 -10.20 319.30 1675 ---- ---- ---- ---- 304.90 -10.10 315.00 1680 ---- ---- ---- ---- 300.70 -10.00 310.70 1685 ---- ---- ---- ---- 296.50 -10.00 306.50 1690 ---- ---- ---- ---- 292.30 -10.00 302.30 1695 ---- ---- ---- ---- 288.20 -9.90 298.10 1700 ---- ---- ---- ---- 284.10 -9.80 293.90 1705 ---- ---- ---- ---- 280.00 -9.80 289.80 1710 ---- ---- ---- ---- 275.90 -9.80 285.70 1715 ---- ---- ---- ---- 271.90 -9.70 281.60 1720 ---- ---- ---- ---- 267.90 -9.70 277.60 1725 ---- ---- ---- ---- 263.90 -9.70 273.60 1730 ---- ---- ---- ---- 260.00 -9.60 269.60 1735 ---- ---- ---- ---- 256.10 -9.50 265.60 1740 ---- ---- ---- ---- 252.20 -9.50 261.70 1745 ---- ---- ---- ---- 248.40 -9.40 257.80 1750 ---- ---- ---- ---- 244.60 -9.30 253.90 1755 ---- ---- ---- ---- 240.80 -9.30 250.10 1760 ---- ---- ---- ---- 237.10 -9.20 246.30 1765 ---- ---- ---- ---- 233.40 -9.10 242.50 1770 ---- ---- ---- ---- 229.70 -9.10 238.80 1775 ---- ---- ---- ---- 226.10 -9.00 235.10 1780 ---- ---- ---- ---- 222.50 -8.90 231.40 1785 ---- ---- ---- ---- 218.90 -8.90 227.80 1790 ---- ---- ---- ---- 215.40 -8.80 224.20 1795 ---- ---- ---- ---- 211.90 -8.70 220.60 1800 ---- ---- ---- ---- 208.50 -8.60 217.10 1805 ---- ---- ---- ---- 205.10 -8.50 213.60 1810 ---- ---- ---- ---- 201.70 -8.50 210.20 1815 ---- ---- ---- ---- 198.30 -8.50 206.80 1820 ---- ---- ---- ---- 195.00 -8.40 203.40 1825 ---- ---- ---- ---- 191.80 -8.20 200.00 1830 ---- ---- ---- ---- 188.60 -8.10 196.70 1835 ---- ---- ---- ---- 185.40 -8.10 193.50 1840 ---- ---- ---- ---- 182.20 -8.10 190.30 1845 ---- ---- ---- ---- 179.10 -8.00 187.10 1850 ---- ---- ---- ---- 176.10 -7.80 183.90 1855 ---- ---- ---- ---- 173.10 -7.70 180.80 1860 ---- ---- ---- ---- 170.10 -7.70 177.80 1865 ---- ---- ---- ---- 167.10 -7.60 174.70 1870 ---- ---- ---- ---- 164.20 -7.50 171.70 1875 ---- ---- ---- ---- 161.40 -7.40 168.80 1880 ---- ---- ---- ---- 158.50 -7.40 165.90 1885 ---- ---- ---- ---- 155.80 -7.20 163.00 1890 ---- ---- ---- ---- 153.00 -7.20 160.20 1895 ---- ---- ---- ---- 150.30 -7.10 157.40 1900 ---- ---- ---- ---- 147.70 -7.00 154.70 1905 ---- ---- ---- ---- 145.10 -6.90 152.00 1910 ---- ---- ---- ---- 142.50 -6.80 149.30 1915 ---- ---- ---- ---- 139.90 -6.80 146.70 1920 ---- ---- ---- ---- 137.50 -6.60 144.10 1925 ---- ---- ---- ---- 135.00 -6.50 141.50 1930 ---- ---- ---- ---- 132.60 -6.40 139.00 1935 ---- ---- ---- ---- 130.20 -6.40 136.60 1940 ---- ---- ---- ---- 127.90 -6.30 134.20 1945 ---- ---- ---- ---- 125.60 -6.20 131.80 1950 ---- ---- ---- ---- 123.30 -6.10 129.40 1955 ---- ---- ---- ---- 121.10 -6.00 12 127.10 1960 ---- ---- ---- ---- 118.90 -6.00 124.90 1965 ---- ---- ---- ---- 116.80 -5.80 122.60 1970 ---- 124.50B 112.70A 112.70A 114.70 -5.70 120.40 1975 ---- ---- ---- ---- 112.60 -5.70 118.30 1980 ---- ---- ---- ---- 110.60 -5.60 116.20 1985 ---- ---- ---- ---- 108.60 -5.50 114.10 1990 ---- ---- ---- ---- 106.70 -5.40 112.10 1995 ---- ---- ---- ---- 104.80 -5.30 110.10 2000 ---- ---- ---- ---- 102.90 -5.20 400 108.10 2005 ---- ---- ---- ---- 101.00 -5.20 106.20 2010 ---- ---- ---- ---- 99.20 -5.10 104.30 2015 ---- ---- ---- ---- 97.50 -4.90 102.40 2020 ---- 104.00B 94.50A 94.50A 95.70 -4.90 100.60 37 2025 ---- ---- ---- ---- 94.00 -4.80 98.80 2030 ---- ---- ---- ---- 92.40 -4.70 97.10 2035 ---- ---- ---- ---- 90.70 -4.70 95.40 2040 ---- ---- ---- ---- 89.10 -4.60 93.70 2045 ---- ---- ---- ---- 87.60 -4.40 92.00 2050 ---- ---- ---- ---- 86.00 -4.40 90.40 200 2055 ---- ---- ---- ---- 84.50 -4.30 88.80 177 2060 ---- ---- ---- ---- 83.00 -4.30 87.30 2065 ---- ---- ---- ---- 81.60 -4.20 85.80 2070 ---- ---- ---- ---- 80.20 -4.10 84.30 2075 ---- ---- ---- ---- 78.80 -4.00 82.80 2080 ---- ---- ---- ---- 77.50 -3.90 81.40 2085 ---- ---- ---- ---- 76.10 -3.90 80.00 2090 ---- ---- ---- ---- 74.80 -3.80 78.60 2095 ---- ---- ---- ---- 73.60 -3.70 77.30 2100 ---- 78.70B 72.00A 72.00A 72.30 -3.70 49 76.00 2105 ---- ---- ---- ---- 71.10 -3.60 74.70 2110 ---- ---- ---- ---- 69.90 -3.50 73.40 2115 ---- ---- ---- ---- 68.80 -3.40 72.20 2120 ---- ---- ---- ---- 67.60 -3.40 71.00 2125 ---- ---- ---- ---- 66.50 -3.30 69.80 2130 ---- ---- ---- ---- 65.40 -3.30 68.70 2135 ---- ---- ---- ---- 64.40 -3.10 67.50 2140 ---- ---- ---- ---- 63.30 -3.10 66.40 2145 ---- ---- ---- ---- 62.30 -3.00 65.30 2150 ---- ---- ---- ---- 61.30 -3.00 64.30 2155 ---- ---- ---- ---- 60.30 -2.90 63.20 2160 ---- ---- ---- ---- 59.40 -2.80 62.20 2165 ---- ---- ---- ---- 58.40 -2.80 61.20 2170 ---- ---- ---- ---- 57.50 -2.80 60.30 2175 ---- ---- ---- ---- 56.60 -2.70 59.30 2180 ---- ---- ---- ---- 55.70 -2.70 58.40 2185 ---- ---- ---- ---- 54.80 -2.70 57.50 2190 ---- ---- ---- ---- 54.00 -2.60 56.60 2195 ---- ---- ---- ---- 53.10 -2.60 55.70 2200 ---- 56.60B 52.60A 52.60A 52.30 -2.50 300 54.80 381 2205 ---- ---- ---- ---- 51.50 -2.50 54.00 2210 ---- ---- ---- ---- 50.70 -2.40 53.10 2215 ---- ---- ---- ---- 49.90 -2.40 52.30 2220 ---- ---- ---- ---- 49.10 -2.40 51.50 2225 ---- ---- ---- ---- 48.40 -2.30 50.70 2230 ---- ---- ---- ---- 47.60 -2.40 50.00 2235 ---- ---- ---- ---- 46.90 -2.30 49.20 2240 ---- ---- ---- ---- 46.20 -2.30 48.50 2245 ---- ---- ---- ---- 45.50 -2.20 47.70 2250 ---- ---- ---- ---- 44.80 -2.20 47.00 1 2260 ---- ---- ---- ---- 43.50 -2.10 45.60 2270 ---- ---- ---- ---- 42.20 -2.10 44.30 2275 ---- ---- ---- ---- 41.60 -2.10 43.70 2280 ---- ---- ---- ---- 41.00 -2.00 43.00 2290 ---- ---- ---- ---- 39.80 -2.00 41.80 2300 ---- ---- ---- ---- 38.60 -2.00 198 40.60 380 2310 ---- ---- ---- ---- 37.60 -1.80 39.40 2320 ---- ---- ---- ---- 36.50 -1.80 38.30 2325 ---- ---- ---- ---- 36.00 -1.80 37.80 2330 ---- ---- ---- ---- 35.50 -1.80 37.30 2340 ---- ---- ---- ---- 34.50 -1.70 36.20 2350 ---- ---- ---- ---- 33.60 -1.60 35.20 2375 ---- ---- ---- ---- 31.40 -1.50 32.90 2400 ---- 31.10B 30.70A 30.70A 29.40 -1.40 30.80 2425 ---- ---- ---- ---- 27.60 -1.20 28.80 2450 ---- ---- ---- ---- 25.90 -1.10 27.00 2475 ---- ---- ---- ---- 24.30 -1.00 25.30 2500 ---- ---- ---- ---- 22.90 -.90 49 23.80 2525 ---- ---- ---- ---- 21.50 -.90 22.40 2800 ---- ---- ---- ---- 11.80 -.50 12.30 305 3000 ---- ---- ---- ---- 8.40 -.40 8.80 13 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 728.80 -11.00 739.80 1275 ---- ---- ---- ---- 703.80 -11.00 714.80 1300 ---- ---- ---- ---- 678.80 -11.00 689.80 1325 ---- ---- ---- ---- 653.80 -11.00 664.80 1350 ---- ---- ---- ---- 628.80 -11.00 639.80 1375 ---- ---- ---- ---- 603.80 -11.00 614.80 1400 ---- ---- ---- ---- 578.80 -11.00 589.80 1425 ---- ---- ---- ---- 553.90 -10.90 564.80 1440 ---- ---- ---- ---- 539.10 -10.90 550.00 1450 ---- ---- ---- ---- 529.30 -10.80 540.10 1460 ---- ---- ---- ---- 519.50 -10.90 530.40 1470 ---- ---- ---- ---- 509.80 -10.80 520.60 1475 ---- ---- ---- ---- 505.00 -10.80 515.80 1480 ---- ---- ---- ---- 500.20 -10.80 511.00 1490 ---- ---- ---- ---- 490.60 -10.80 501.40 1500 ---- ---- ---- ---- 481.10 -10.70 491.80 1510 ---- ---- ---- ---- 471.60 -10.70 482.30 1520 ---- ---- ---- ---- 462.20 -10.70 472.90 1525 ---- ---- ---- ---- 457.60 -10.60 468.20 1530 ---- ---- ---- ---- 452.90 -10.60 463.50 1540 ---- ---- ---- ---- 443.60 -10.50 454.10 1545 ---- ---- ---- ---- 439.00 -10.50 449.50 1550 ---- ---- ---- ---- 434.40 -10.50 444.90 1555 ---- ---- ---- ---- 429.80 -10.50 440.30 1560 ---- ---- ---- ---- 425.20 -10.50 435.70 1565 ---- ---- ---- ---- 420.60 -10.50 431.10 1570 ---- ---- ---- ---- 416.10 -10.40 426.50 1575 ---- ---- ---- ---- 411.50 -10.40 421.90 1580 ---- ---- ---- ---- 407.00 -10.40 417.40 1585 ---- ---- ---- ---- 402.50 -10.40 412.90 1590 ---- ---- ---- ---- 398.00 -10.40 408.40 1595 ---- ---- ---- ---- 393.50 -10.40 403.90 1600 ---- ---- ---- ---- 389.10 -10.30 399.40 1605 ---- ---- ---- ---- 384.60 -10.30 394.90 1610 ---- ---- ---- ---- 380.20 -10.30 390.50 1615 ---- ---- ---- ---- 375.80 -10.30 386.10 1620 ---- ---- ---- ---- 371.40 -10.20 381.60 1625 ---- ---- ---- ---- 367.00 -10.20 377.20 1630 ---- ---- ---- ---- 362.70 -10.20 372.90 1635 ---- ---- ---- ---- 358.30 -10.20 368.50 1640 ---- ---- ---- ---- 354.00 -10.10 364.10 1645 ---- ---- ---- ---- 349.70 -10.10 359.80 1650 ---- ---- ---- ---- 345.40 -10.10 355.50 1655 ---- ---- ---- ---- 341.20 -10.00 351.20 1660 ---- ---- ---- ---- 336.90 -10.00 346.90 1665 ---- ---- ---- ---- 332.70 -10.00 342.70 1670 ---- ---- ---- ---- 328.50 -9.90 338.40 1675 ---- ---- ---- ---- 324.30 -9.90 334.20 1680 ---- ---- ---- ---- 320.10 -9.90 330.00 1685 ---- ---- ---- ---- 316.00 -9.90 325.90 1690 ---- ---- ---- ---- 311.80 -9.90 321.70 1695 ---- ---- ---- ---- 307.70 -9.90 317.60 1700 ---- ---- ---- ---- 303.70 -9.80 313.50 1705 ---- ---- ---- ---- 299.60 -9.80 309.40 1710 ---- ---- ---- ---- 295.60 -9.70 305.30 1715 ---- ---- ---- ---- 291.60 -9.70 301.30 1720 ---- ---- ---- ---- 287.60 -9.70 297.30 1725 ---- ---- ---- ---- 283.60 -9.70 293.30 1730 ---- ---- ---- ---- 279.70 -9.60 289.30 1735 ---- ---- ---- ---- 275.80 -9.60 285.40 1740 ---- ---- ---- ---- 271.90 -9.50 281.40 1745 ---- ---- ---- ---- 268.10 -9.50 277.60 1750 ---- ---- ---- ---- 264.30 -9.40 273.70 1755 ---- ---- ---- ---- 260.50 -9.40 269.90 1760 ---- ---- ---- ---- 256.70 -9.40 266.10 1765 ---- ---- ---- ---- 253.00 -9.30 262.30 1770 ---- ---- ---- ---- 249.30 -9.30 258.60 1775 ---- ---- ---- ---- 245.60 -9.30 254.90 1780 ---- ---- ---- ---- 242.00 -9.20 251.20 1785 ---- ---- ---- ---- 238.40 -9.20 247.60 1790 ---- ---- ---- ---- 234.90 -9.00 243.90 1795 ---- ---- ---- ---- 231.30 -9.10 240.40 1800 ---- ---- ---- ---- 227.90 -8.90 236.80 1805 ---- ---- ---- ---- 224.40 -8.90 233.30 1810 ---- ---- ---- ---- 221.00 -8.90 229.90 1815 ---- ---- ---- ---- 217.60 -8.80 226.40 1820 ---- ---- ---- ---- 214.30 -8.70 223.00 1825 ---- ---- ---- ---- 211.00 -8.70 219.70 1830 ---- ---- ---- ---- 207.70 -8.60 216.30 1835 ---- ---- ---- ---- 204.50 -8.60 213.10 1840 ---- ---- ---- ---- 201.30 -8.50 209.80 1845 ---- ---- ---- ---- 198.20 -8.40 206.60 1850 ---- ---- ---- ---- 195.10 -8.30 203.40 1855 ---- ---- ---- ---- 192.00 -8.30 200.30 1860 ---- ---- ---- ---- 189.00 -8.20 197.20 1865 ---- ---- ---- ---- 186.00 -8.10 194.10 1870 ---- ---- ---- ---- 183.10 -8.00 191.10 1875 ---- ---- ---- ---- 180.10 -8.00 188.10 1880 ---- ---- ---- ---- 177.20 -7.90 185.10 1885 ---- ---- ---- ---- 174.40 -7.80 182.20 1890 ---- ---- ---- ---- 171.60 -7.70 179.30 1895 ---- ---- ---- ---- 168.80 -7.70 176.50 1900 ---- ---- ---- ---- 166.00 -7.70 173.70 1905 ---- ---- ---- ---- 163.30 -7.60 170.90 1910 ---- ---- ---- ---- 160.60 -7.50 168.10 1915 ---- ---- ---- ---- 158.00 -7.40 165.40 1920 ---- ---- ---- ---- 155.30 -7.40 162.70 1925 ---- ---- ---- ---- 152.70 -7.30 160.00 1930 ---- ---- ---- ---- 150.20 -7.20 157.40 1935 ---- ---- ---- ---- 147.60 -7.20 154.80 1940 ---- ---- ---- ---- 145.10 -7.10 152.20 1945 ---- ---- ---- ---- 142.70 -7.00 149.70 1950 ---- ---- ---- ---- 140.30 -6.90 147.20 1955 ---- ---- ---- ---- 137.90 -6.80 144.70 1960 ---- ---- ---- ---- 135.50 -6.80 142.30 1965 ---- ---- ---- ---- 133.20 -6.70 139.90 1970 ---- ---- ---- ---- 131.00 -6.60 137.60 1975 ---- ---- ---- ---- 128.70 -6.60 135.30 1980 ---- ---- ---- ---- 126.60 -6.40 133.00 1985 ---- ---- ---- ---- 124.40 -6.30 130.70 1990 ---- ---- ---- ---- 122.40 -6.10 128.50 1995 ---- ---- ---- ---- 120.30 -6.10 126.40 2000 ---- ---- ---- ---- 118.30 -6.00 124.30 2005 ---- ---- ---- ---- 116.30 -5.90 122.20 2010 ---- ---- ---- ---- 114.40 -5.70 120.10 2015 ---- ---- ---- ---- 112.50 -5.60 118.10 2020 ---- ---- ---- ---- 110.70 -5.50 116.20 2025 ---- ---- ---- ---- 108.90 -5.30 114.20 2030 ---- ---- ---- ---- 107.10 -5.20 112.30 2035 ---- ---- ---- ---- 105.30 -5.20 110.50 2040 ---- ---- ---- ---- 103.60 -5.10 108.70 2045 ---- ---- ---- ---- 101.90 -5.00 106.90 2050 ---- ---- ---- ---- 100.30 -4.90 105.20 2055 ---- ---- ---- ---- 98.70 -4.80 103.50 2060 ---- ---- ---- ---- 97.10 -4.70 101.80 2065 ---- ---- ---- ---- 95.60 -4.60 100.20 2070 ---- ---- ---- ---- 94.00 -4.60 98.60 2075 ---- ---- ---- ---- 92.60 -4.40 97.00 2080 ---- ---- ---- ---- 91.10 -4.40 95.50 2085 ---- ---- ---- ---- 89.70 -4.30 94.00 2090 ---- ---- ---- ---- 88.30 -4.30 92.60 2095 ---- ---- ---- ---- 86.90 -4.20 91.10 2100 ---- ---- ---- ---- 85.60 -4.10 89.70 2105 ---- ---- ---- ---- 84.20 -4.20 88.40 2110 ---- ---- ---- ---- 82.90 -4.10 87.00 2115 ---- ---- ---- ---- 81.70 -4.00 85.70 2120 ---- ---- ---- ---- 80.40 -4.00 84.40 2125 ---- ---- ---- ---- 79.20 -4.00 83.20 2130 ---- ---- ---- ---- 78.00 -3.90 81.90 2135 ---- ---- ---- ---- 76.90 -3.80 80.70 2140 ---- ---- ---- ---- 75.70 -3.80 79.50 2145 ---- ---- ---- ---- 74.60 -3.80 78.40 2150 ---- ---- ---- ---- 73.50 -3.80 77.30 2155 ---- ---- ---- ---- 72.40 -3.70 76.10 2160 ---- ---- ---- ---- 71.30 -3.70 75.00 2165 ---- ---- ---- ---- 70.30 -3.70 74.00 2170 ---- ---- ---- ---- 69.30 -3.60 72.90 2175 ---- ---- ---- ---- 68.30 -3.60 71.90 2180 ---- ---- ---- ---- 67.30 -3.60 70.90 2185 ---- ---- ---- ---- 66.30 -3.60 69.90 2190 ---- ---- ---- ---- 65.40 -3.50 68.90 2195 ---- ---- ---- ---- 64.50 -3.50 68.00 2200 ---- ---- ---- ---- 63.50 -3.50 67.00 2205 ---- ---- ---- ---- 62.60 -3.50 66.10 2210 ---- ---- ---- ---- 61.80 -3.40 65.20 2215 ---- ---- ---- ---- 60.90 -3.40 64.30 2220 ---- ---- ---- ---- 60.10 -3.30 63.40 2225 ---- ---- ---- ---- 59.20 -3.40 62.60 2230 ---- ---- ---- ---- 58.40 -3.30 61.70 2235 ---- ---- ---- ---- 57.60 -3.30 60.90 2240 ---- ---- ---- ---- 56.80 -3.20 60.00 2245 ---- ---- ---- ---- 56.00 -3.20 59.20 2250 ---- ---- ---- ---- 55.30 -3.10 58.40 2255 ---- ---- ---- ---- 54.50 -3.10 57.60 2260 ---- ---- ---- ---- 53.80 -3.10 56.90 2270 ---- ---- ---- ---- 52.30 -3.10 55.40 2275 ---- ---- ---- ---- 51.60 -3.00 54.60 2280 ---- ---- ---- ---- 50.90 -3.00 53.90 2290 ---- ---- ---- ---- 49.60 -2.90 52.50 2300 ---- ---- ---- ---- 48.30 -2.80 51.10 2310 ---- ---- ---- ---- 47.00 -2.80 49.80 2320 ---- ---- ---- ---- 45.80 -2.70 48.50 2325 ---- ---- ---- ---- 45.20 -2.70 47.90 2330 ---- ---- ---- ---- 44.60 -2.70 47.30 2340 ---- ---- ---- ---- 43.50 -2.60 46.10 2350 ---- ---- ---- ---- 42.40 -2.50 44.90 2360 ---- ---- ---- ---- 41.30 -2.50 43.80 2375 ---- ---- ---- ---- 39.80 -2.40 42.20 2400 ---- ---- ---- ---- 37.50 -2.20 39.70 2425 ---- ---- ---- ---- 35.30 -2.00 37.30 2450 ---- ---- ---- ---- 33.30 -1.90 35.20 2475 ---- ---- ---- ---- 31.40 -1.80 33.20 2500 ---- ---- ---- ---- 29.70 -1.70 31.40 2 2525 ---- ---- ---- ---- 28.10 -1.60 29.70 2550 ---- ---- ---- ---- 26.70 -1.50 28.20 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 728.80 -11.00 739.80 1275 ---- ---- ---- ---- 703.80 -11.00 714.80 1300 ---- ---- ---- ---- 678.80 -11.00 689.80 1325 ---- ---- ---- ---- 653.80 -11.00 664.80 1350 ---- ---- ---- ---- 628.80 -11.00 639.80 1375 ---- ---- ---- ---- 603.80 -11.00 614.80 1400 ---- ---- ---- ---- 578.80 -11.00 589.80 1425 ---- ---- ---- ---- 554.10 -10.90 565.00 1440 ---- ---- ---- ---- 539.40 -10.80 550.20 1450 ---- ---- ---- ---- 529.60 -10.90 540.50 1460 ---- ---- ---- ---- 520.00 -10.80 530.80 1470 ---- ---- ---- ---- 510.40 -10.70 521.10 1475 ---- ---- ---- ---- 505.60 -10.70 516.30 1480 ---- ---- ---- ---- 500.80 -10.80 511.60 1490 ---- ---- ---- ---- 491.30 -10.70 502.00 1500 ---- ---- ---- ---- 481.90 -10.70 492.60 1510 ---- ---- ---- ---- 472.50 -10.60 483.10 1520 ---- ---- ---- ---- 463.20 -10.60 473.80 1525 ---- ---- ---- ---- 458.50 -10.60 469.10 1530 ---- ---- ---- ---- 453.90 -10.60 464.50 1540 ---- ---- ---- ---- 444.70 -10.50 455.20 1545 ---- ---- ---- ---- 440.10 -10.50 450.60 1550 ---- ---- ---- ---- 435.50 -10.50 446.00 1555 ---- ---- ---- ---- 431.00 -10.50 441.50 1560 ---- ---- ---- ---- 426.40 -10.50 436.90 1565 ---- ---- ---- ---- 421.90 -10.50 432.40 1570 ---- ---- ---- ---- 417.40 -10.40 427.80 1575 ---- ---- ---- ---- 412.90 -10.40 423.30 1580 ---- ---- ---- ---- 408.40 -10.40 418.80 1585 ---- ---- ---- ---- 404.00 -10.40 414.40 1590 ---- ---- ---- ---- 399.50 -10.40 409.90 1595 ---- ---- ---- ---- 395.10 -10.30 405.40 1600 ---- ---- ---- ---- 390.70 -10.30 401.00 1605 ---- ---- ---- ---- 386.30 -10.30 396.60 1610 ---- ---- ---- ---- 381.90 -10.30 392.20 1615 ---- ---- ---- ---- 377.50 -10.30 387.80 1620 ---- ---- ---- ---- 373.20 -10.20 383.40 1625 ---- ---- ---- ---- 368.90 -10.20 379.10 1630 ---- ---- ---- ---- 364.50 -10.20 374.70 1635 ---- ---- ---- ---- 360.20 -10.20 370.40 1640 ---- ---- ---- ---- 356.00 -10.10 366.10 1645 ---- ---- ---- ---- 351.70 -10.10 361.80 1650 ---- ---- ---- ---- 347.50 -10.10 357.60 1655 ---- ---- ---- ---- 343.30 -10.00 353.30 1660 ---- ---- ---- ---- 339.10 -10.00 349.10 1665 ---- ---- ---- ---- 334.90 -10.00 344.90 1670 ---- ---- ---- ---- 330.70 -10.00 340.70 1675 ---- ---- ---- ---- 326.60 -9.90 336.50 1680 ---- ---- ---- ---- 322.50 -9.90 332.40 1685 ---- ---- ---- ---- 318.40 -9.80 328.20 1690 ---- ---- ---- ---- 314.30 -9.80 324.10 1695 ---- ---- ---- ---- 310.30 -9.70 320.00 1700 ---- ---- ---- ---- 306.20 -9.80 316.00 1705 ---- ---- ---- ---- 302.20 -9.70 311.90 1710 ---- ---- ---- ---- 298.20 -9.70 307.90 1715 ---- ---- ---- ---- 294.30 -9.60 303.90 1720 ---- ---- ---- ---- 290.40 -9.50 299.90 1725 ---- ---- ---- ---- 286.40 -9.60 296.00 1730 ---- ---- ---- ---- 282.60 -9.50 292.10 1735 ---- ---- ---- ---- 278.70 -9.40 288.10 1740 ---- ---- ---- ---- 274.90 -9.40 284.30 1745 ---- ---- ---- ---- 271.10 -9.30 280.40 1750 ---- ---- ---- ---- 267.30 -9.30 276.60 1755 ---- ---- ---- ---- 263.50 -9.30 272.80 1760 ---- ---- ---- ---- 259.80 -9.20 269.00 1765 ---- ---- ---- ---- 256.10 -9.20 265.30 1770 ---- ---- ---- ---- 252.50 -9.10 261.60 1775 ---- ---- ---- ---- 248.80 -9.10 257.90 1780 ---- ---- ---- ---- 245.20 -9.10 254.30 1785 ---- ---- ---- ---- 241.70 -9.00 250.70 1790 ---- ---- ---- ---- 238.10 -9.00 247.10 1795 ---- ---- ---- ---- 234.60 -8.90 243.50 1800 ---- ---- ---- ---- 231.20 -8.80 240.00 1805 ---- ---- ---- ---- 227.70 -8.80 236.50 1810 ---- ---- ---- ---- 224.30 -8.70 233.00 1815 ---- ---- ---- ---- 220.90 -8.70 229.60 1820 ---- ---- ---- ---- 217.60 -8.60 226.20 1825 ---- ---- ---- ---- 214.30 -8.60 222.90 1830 ---- ---- ---- ---- 211.00 -8.60 219.60 1835 ---- ---- ---- ---- 207.80 -8.50 216.30 1840 ---- ---- ---- ---- 204.60 -8.50 213.10 1845 ---- ---- ---- ---- 201.50 -8.30 209.80 1850 ---- ---- ---- ---- 198.40 -8.30 206.70 1855 ---- ---- ---- ---- 195.30 -8.20 203.50 1860 ---- ---- ---- ---- 192.20 -8.20 200.40 1865 ---- ---- ---- ---- 189.20 -8.20 197.40 1870 ---- ---- ---- ---- 186.30 -8.10 194.40 1875 ---- ---- ---- ---- 183.30 -8.10 191.40 1880 ---- ---- ---- ---- 180.40 -8.00 188.40 1885 ---- ---- ---- ---- 177.60 -7.90 185.50 1890 ---- ---- ---- ---- 174.80 -7.80 182.60 1895 ---- ---- ---- ---- 172.00 -7.80 179.80 1900 ---- ---- ---- ---- 169.30 -7.70 177.00 1905 ---- ---- ---- ---- 166.60 -7.60 174.20 1910 ---- ---- ---- ---- 163.90 -7.60 171.50 1915 ---- ---- ---- ---- 161.30 -7.50 168.80 1920 ---- ---- ---- ---- 158.70 -7.40 166.10 1925 ---- ---- ---- ---- 156.20 -7.30 163.50 1930 ---- ---- ---- ---- 153.70 -7.20 160.90 1935 ---- ---- ---- ---- 151.20 -7.20 158.40 1940 ---- ---- ---- ---- 148.80 -7.10 155.90 1945 ---- ---- ---- ---- 146.40 -7.00 153.40 1950 ---- ---- ---- ---- 144.10 -6.90 151.00 1955 ---- ---- ---- ---- 141.80 -6.80 148.60 1960 ---- ---- ---- ---- 139.50 -6.70 146.20 1965 ---- ---- ---- ---- 137.30 -6.60 143.90 1970 ---- ---- ---- ---- 135.10 -6.50 141.60 1975 ---- ---- ---- ---- 133.00 -6.30 139.30 1980 ---- ---- ---- ---- 130.90 -6.20 137.10 1985 ---- ---- ---- ---- 128.80 -6.20 135.00 1990 ---- ---- ---- ---- 126.80 -6.00 132.80 1995 ---- ---- ---- ---- 124.80 -5.90 130.70 2000 ---- ---- ---- ---- 122.80 -5.80 128.60 2005 ---- ---- ---- ---- 120.90 -5.70 126.60 2010 ---- ---- ---- ---- 119.00 -5.60 124.60 2015 ---- ---- ---- ---- 117.10 -5.60 122.70 2020 ---- ---- ---- ---- 115.30 -5.40 120.70 2025 ---- ---- ---- ---- 113.50 -5.40 118.90 2030 ---- ---- ---- ---- 111.70 -5.30 117.00 2035 ---- ---- ---- ---- 110.00 -5.20 115.20 2040 ---- ---- ---- ---- 108.30 -5.10 113.40 2045 ---- ---- ---- ---- 106.60 -5.10 111.70 2050 ---- ---- ---- ---- 105.00 -5.00 110.00 2055 ---- ---- ---- ---- 103.40 -4.90 108.30 2060 ---- ---- ---- ---- 101.80 -4.80 106.60 2065 ---- ---- ---- ---- 100.30 -4.70 105.00 2070 ---- ---- ---- ---- 98.80 -4.70 103.50 2075 ---- ---- ---- ---- 97.30 -4.60 101.90 2080 ---- ---- ---- ---- 95.80 -4.60 100.40 2085 ---- ---- ---- ---- 94.40 -4.50 98.90 2090 ---- ---- ---- ---- 93.00 -4.40 97.40 2095 ---- ---- ---- ---- 91.60 -4.40 96.00 2100 ---- ---- ---- ---- 90.30 -4.30 94.60 600 2105 ---- ---- ---- ---- 88.90 -4.30 93.20 2110 ---- ---- ---- ---- 87.60 -4.30 91.90 2115 ---- ---- ---- ---- 86.40 -4.20 90.60 2120 ---- ---- ---- ---- 85.10 -4.20 89.30 2125 ---- ---- ---- ---- 83.90 -4.10 88.00 2130 ---- ---- ---- ---- 82.70 -4.10 86.80 2135 ---- ---- ---- ---- 81.50 -4.00 85.50 2140 ---- ---- ---- ---- 80.30 -4.00 84.30 2145 ---- ---- ---- ---- 79.20 -4.00 83.20 2150 ---- ---- ---- ---- 78.10 -3.90 82.00 2155 ---- ---- ---- ---- 77.00 -3.90 80.90 2160 ---- ---- ---- ---- 75.90 -3.90 79.80 2165 ---- ---- ---- ---- 74.90 -3.80 78.70 2170 ---- ---- ---- ---- 73.80 -3.80 77.60 2175 ---- ---- ---- ---- 72.80 -3.70 76.50 2180 ---- ---- ---- ---- 71.80 -3.70 75.50 2185 ---- ---- ---- ---- 70.80 -3.70 74.50 2190 ---- ---- ---- ---- 69.90 -3.60 73.50 2195 ---- ---- ---- ---- 68.90 -3.60 72.50 2200 ---- ---- ---- ---- 68.00 -3.60 71.60 2205 ---- ---- ---- ---- 67.10 -3.50 70.60 2210 ---- ---- ---- ---- 66.20 -3.50 69.70 2215 ---- ---- ---- ---- 65.30 -3.50 68.80 2220 ---- ---- ---- ---- 64.40 -3.50 67.90 2225 ---- ---- ---- ---- 63.60 -3.40 67.00 2230 ---- ---- ---- ---- 62.70 -3.40 66.10 2235 ---- ---- ---- ---- 61.90 -3.30 65.20 2240 ---- ---- ---- ---- 61.10 -3.30 64.40 2245 ---- ---- ---- ---- 60.30 -3.30 63.60 2250 ---- ---- ---- ---- 59.50 -3.30 62.80 2255 ---- ---- ---- ---- 58.70 -3.30 62.00 2260 ---- ---- ---- ---- 58.00 -3.20 61.20 2270 ---- ---- ---- ---- 56.50 -3.10 59.60 2275 ---- ---- ---- ---- 55.80 -3.10 58.90 2280 ---- ---- ---- ---- 55.10 -3.00 58.10 2290 ---- ---- ---- ---- 53.70 -3.00 56.70 2300 ---- ---- ---- ---- 52.40 -2.90 55.30 2310 ---- ---- ---- ---- 51.10 -2.80 53.90 2320 ---- ---- ---- ---- 49.80 -2.80 52.60 2325 ---- ---- ---- ---- 49.20 -2.80 52.00 2330 ---- ---- ---- ---- 48.60 -2.70 51.30 2340 ---- ---- ---- ---- 47.50 -2.60 50.10 2350 ---- ---- ---- ---- 46.30 -2.60 48.90 2360 ---- ---- ---- ---- 45.20 -2.60 47.80 2375 ---- ---- ---- ---- 43.70 -2.40 46.10 2400 ---- ---- ---- ---- 41.20 -2.30 43.50 2425 ---- ---- ---- ---- 38.90 -2.20 41.10 2450 ---- ---- ---- ---- 36.80 -2.10 38.90 2475 ---- ---- ---- ---- 34.90 -1.90 36.80 2500 ---- ---- ---- ---- 33.10 -1.80 34.90 2525 ---- ---- ---- ---- 31.40 -1.80 33.20 2550 ---- ---- ---- ---- 29.90 -1.60 31.50 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 745.10 -9.20 754.30 1275 ---- ---- ---- ---- 720.10 -9.20 729.30 1300 ---- ---- ---- ---- 695.10 -9.20 704.30 1325 ---- ---- ---- ---- 670.10 -9.20 679.30 1350 ---- ---- ---- ---- 645.10 -9.20 654.30 1375 ---- ---- ---- ---- 620.10 -9.20 629.30 1400 ---- ---- ---- ---- 595.10 -9.20 604.30 1425 ---- ---- ---- ---- 570.50 -9.10 579.60 1450 ---- ---- ---- ---- 546.10 -9.10 555.20 1460 ---- ---- ---- ---- 536.50 -9.10 545.60 1470 ---- ---- ---- ---- 526.90 -9.10 536.00 1475 ---- ---- ---- ---- 522.10 -9.10 531.20 1480 ---- ---- ---- ---- 517.40 -9.00 526.40 1490 ---- ---- ---- ---- 507.90 -9.00 516.90 1500 ---- ---- ---- ---- 498.50 -9.00 507.50 1510 ---- ---- ---- ---- 489.10 -9.00 498.10 1520 ---- ---- ---- ---- 479.80 -9.00 488.80 1525 ---- ---- ---- ---- 475.20 -8.90 484.10 1530 ---- ---- ---- ---- 470.60 -8.90 479.50 1540 ---- ---- ---- ---- 461.40 -8.90 470.30 1545 ---- ---- ---- ---- 456.80 -8.90 465.70 1550 ---- ---- ---- ---- 452.20 -8.90 461.10 1555 ---- ---- ---- ---- 447.70 -8.80 456.50 1560 ---- ---- ---- ---- 443.20 -8.80 452.00 1565 ---- ---- ---- ---- 438.70 -8.80 447.50 1570 ---- ---- ---- ---- 434.20 -8.70 442.90 1575 ---- ---- ---- ---- 429.70 -8.70 438.40 1580 ---- ---- ---- ---- 425.20 -8.80 434.00 1585 ---- ---- ---- ---- 420.80 -8.70 429.50 1590 ---- ---- ---- ---- 416.30 -8.70 425.00 1595 ---- ---- ---- ---- 411.90 -8.70 420.60 1600 ---- ---- ---- ---- 407.50 -8.70 416.20 1605 ---- ---- ---- ---- 403.10 -8.60 411.70 1610 ---- ---- ---- ---- 398.70 -8.70 407.40 1615 ---- ---- ---- ---- 394.40 -8.60 403.00 1620 ---- ---- ---- ---- 390.00 -8.60 398.60 1625 ---- ---- ---- ---- 385.70 -8.60 394.30 1630 ---- ---- ---- ---- 381.40 -8.50 389.90 1635 ---- ---- ---- ---- 377.10 -8.50 385.60 1640 ---- ---- ---- ---- 372.80 -8.50 381.30 1645 ---- ---- ---- ---- 368.50 -8.50 377.00 1650 ---- ---- ---- ---- 364.30 -8.50 372.80 1655 ---- ---- ---- ---- 360.10 -8.40 368.50 1660 ---- ---- ---- ---- 355.90 -8.40 364.30 1665 ---- ---- ---- ---- 351.70 -8.40 360.10 1670 ---- ---- ---- ---- 347.50 -8.40 355.90 1675 ---- ---- ---- ---- 343.40 -8.30 351.70 1680 ---- ---- ---- ---- 339.30 -8.30 347.60 1685 ---- ---- ---- ---- 335.10 -8.30 343.40 1690 ---- ---- ---- ---- 331.10 -8.20 339.30 1695 ---- ---- ---- ---- 327.00 -8.20 335.20 1700 ---- ---- ---- ---- 322.90 -8.30 331.20 1705 ---- ---- ---- ---- 318.90 -8.20 327.10 1710 ---- ---- ---- ---- 314.90 -8.20 323.10 1715 ---- ---- ---- ---- 310.90 -8.20 319.10 1720 ---- ---- ---- ---- 307.00 -8.10 315.10 1725 ---- ---- ---- ---- 303.00 -8.10 311.10 1730 ---- ---- ---- ---- 299.10 -8.10 307.20 1735 ---- ---- ---- ---- 295.20 -8.00 303.20 1740 ---- ---- ---- ---- 291.40 -8.00 299.40 1745 ---- ---- ---- ---- 287.50 -8.00 295.50 1750 ---- ---- ---- ---- 283.70 -7.90 291.60 1755 ---- ---- ---- ---- 280.00 -7.80 287.80 1760 ---- ---- ---- ---- 276.20 -7.80 284.00 1765 ---- ---- ---- ---- 272.50 -7.80 280.30 1770 ---- ---- ---- ---- 268.80 -7.70 276.50 1775 ---- ---- ---- ---- 265.10 -7.70 272.80 1780 ---- ---- ---- ---- 261.40 -7.70 269.10 1785 ---- ---- ---- ---- 257.80 -7.70 265.50 1790 ---- ---- ---- ---- 254.20 -7.60 261.80 1795 ---- ---- ---- ---- 250.70 -7.60 258.30 1800 ---- ---- ---- ---- 247.10 -7.60 254.70 1805 ---- ---- ---- ---- 243.70 -7.50 251.20 1810 ---- ---- ---- ---- 240.20 -7.40 247.60 1815 ---- ---- ---- ---- 236.80 -7.40 244.20 1820 ---- ---- ---- ---- 233.40 -7.30 240.70 1825 ---- ---- ---- ---- 230.00 -7.30 237.30 1830 ---- ---- ---- ---- 226.70 -7.30 234.00 1835 ---- ---- ---- ---- 223.40 -7.20 230.60 1840 ---- ---- ---- ---- 220.10 -7.20 227.30 1845 ---- ---- ---- ---- 216.90 -7.10 224.00 1850 ---- ---- ---- ---- 213.70 -7.10 220.80 1855 ---- ---- ---- ---- 210.50 -7.10 217.60 1860 ---- ---- ---- ---- 207.40 -7.00 214.40 1865 ---- ---- ---- ---- 204.30 -7.00 211.30 1870 ---- ---- ---- ---- 201.30 -6.90 208.20 1875 ---- ---- ---- ---- 198.20 -6.90 205.10 1880 ---- ---- ---- ---- 195.30 -6.80 202.10 1885 ---- ---- ---- ---- 192.30 -6.80 199.10 1890 ---- ---- ---- ---- 189.40 -6.80 196.20 1895 ---- ---- ---- ---- 186.60 -6.60 193.20 1900 ---- ---- ---- ---- 183.70 -6.60 190.30 1905 ---- ---- ---- ---- 180.90 -6.60 187.50 1910 ---- ---- ---- ---- 178.20 -6.50 184.70 1915 ---- ---- ---- ---- 175.50 -6.40 181.90 1920 ---- ---- ---- ---- 172.80 -6.40 179.20 1925 ---- ---- ---- ---- 170.10 -6.40 176.50 1930 ---- ---- ---- ---- 167.50 -6.30 173.80 1935 ---- ---- ---- ---- 165.00 -6.20 171.20 1940 ---- ---- ---- ---- 162.40 -6.20 168.60 1945 ---- ---- ---- ---- 160.00 -6.00 166.00 1950 ---- ---- ---- ---- 157.50 -6.00 163.50 1955 ---- ---- ---- ---- 155.10 -5.90 161.00 1960 ---- ---- ---- ---- 152.70 -5.80 158.50 1965 ---- ---- ---- ---- 150.40 -5.70 156.10 1970 ---- ---- ---- ---- 148.10 -5.60 153.70 1975 ---- ---- ---- ---- 145.80 -5.60 151.40 1980 ---- ---- ---- ---- 143.60 -5.40 149.00 1985 ---- ---- ---- ---- 141.40 -5.40 146.80 1990 ---- ---- ---- ---- 139.20 -5.30 144.50 1995 ---- ---- ---- ---- 137.10 -5.20 142.30 2000 ---- ---- ---- ---- 135.00 -5.10 140.10 2005 ---- ---- ---- ---- 133.00 -5.00 138.00 2010 ---- ---- ---- ---- 130.90 -5.00 135.90 2015 ---- ---- ---- ---- 129.00 -4.90 133.90 2020 ---- ---- ---- ---- 127.00 -4.80 131.80 2025 ---- ---- ---- ---- 125.10 -4.70 129.80 2030 ---- ---- ---- ---- 123.20 -4.70 127.90 2035 ---- ---- ---- ---- 121.40 -4.60 126.00 2040 ---- ---- ---- ---- 119.60 -4.50 124.10 2045 ---- ---- ---- ---- 117.80 -4.40 122.20 2050 ---- ---- ---- ---- 116.00 -4.40 120.40 2055 ---- ---- ---- ---- 114.30 -4.30 118.60 2060 ---- ---- ---- ---- 112.60 -4.30 116.90 2065 ---- ---- ---- ---- 111.00 -4.20 115.20 2070 ---- ---- ---- ---- 109.40 -4.10 113.50 2075 ---- ---- ---- ---- 107.80 -4.10 111.90 2080 ---- ---- ---- ---- 106.20 -4.10 110.30 2085 ---- ---- ---- ---- 104.70 -4.00 108.70 2090 ---- ---- ---- ---- 103.20 -3.90 107.10 2095 ---- ---- ---- ---- 101.70 -3.90 105.60 2100 ---- ---- ---- ---- 100.30 -3.80 104.10 2105 ---- ---- ---- ---- 98.90 -3.70 102.60 2110 ---- ---- ---- ---- 97.50 -3.70 101.20 2115 ---- ---- ---- ---- 96.10 -3.70 99.80 2120 ---- ---- ---- ---- 94.80 -3.60 98.40 2125 ---- ---- ---- ---- 93.40 -3.70 97.10 2130 ---- ---- ---- ---- 92.20 -3.60 95.80 2135 ---- ---- ---- ---- 90.90 -3.60 94.50 2140 ---- ---- ---- ---- 89.70 -3.50 93.20 2145 ---- ---- ---- ---- 88.40 -3.50 91.90 2150 ---- ---- ---- ---- 87.20 -3.50 90.70 2155 ---- ---- ---- ---- 86.10 -3.40 89.50 2160 ---- ---- ---- ---- 84.90 -3.40 88.30 2165 ---- ---- ---- ---- 83.80 -3.40 87.20 2170 ---- ---- ---- ---- 82.70 -3.30 86.00 2175 ---- ---- ---- ---- 81.60 -3.30 84.90 2180 ---- ---- ---- ---- 80.50 -3.30 83.80 2185 ---- ---- ---- ---- 79.50 -3.20 82.70 2190 ---- ---- ---- ---- 78.50 -3.20 81.70 2195 ---- ---- ---- ---- 77.50 -3.20 80.70 2200 ---- ---- ---- ---- 76.50 -3.10 79.60 2205 ---- ---- ---- ---- 75.50 -3.10 78.60 2210 ---- ---- ---- ---- 74.50 -3.20 77.70 2215 ---- ---- ---- ---- 73.60 -3.10 76.70 2220 ---- ---- ---- ---- 72.70 -3.00 75.70 2225 ---- ---- ---- ---- 71.80 -3.00 74.80 2230 ---- ---- ---- ---- 70.90 -3.00 73.90 2235 ---- ---- ---- ---- 70.00 -3.00 73.00 2240 ---- ---- ---- ---- 69.20 -2.90 72.10 2245 ---- ---- ---- ---- 68.30 -2.90 71.20 2250 ---- ---- ---- ---- 67.50 -2.90 70.40 2255 ---- ---- ---- ---- 66.70 -2.80 69.50 2260 ---- ---- ---- ---- 65.90 -2.80 68.70 2265 ---- ---- ---- ---- 65.10 -2.80 67.90 2270 ---- ---- ---- ---- 64.30 -2.80 67.10 2275 ---- ---- ---- ---- 63.60 -2.70 66.30 2280 ---- ---- ---- ---- 62.80 -2.70 65.50 2290 ---- ---- ---- ---- 61.40 -2.60 64.00 2300 ---- ---- ---- ---- 59.90 -2.70 62.60 2310 ---- ---- ---- ---- 58.60 -2.50 61.10 2320 ---- ---- ---- ---- 57.30 -2.50 59.80 2325 ---- ---- ---- ---- 56.60 -2.50 59.10 2330 ---- ---- ---- ---- 56.00 -2.40 58.40 2340 ---- ---- ---- ---- 54.70 -2.40 57.10 2350 ---- ---- ---- ---- 53.50 -2.40 55.90 2360 ---- ---- ---- ---- 52.40 -2.30 54.70 2370 ---- ---- ---- ---- 51.30 -2.20 53.50 2375 ---- ---- ---- ---- 50.70 -2.20 52.90 2400 ---- ---- ---- ---- 48.10 -2.10 50.20 2425 ---- ---- ---- ---- 45.70 -2.00 47.70 2450 ---- ---- ---- ---- 43.40 -1.90 45.30 2475 ---- ---- ---- ---- 41.30 -1.90 43.20 2500 ---- ---- ---- ---- 39.40 -1.70 41.10 2525 ---- ---- ---- ---- 37.60 -1.70 39.30 2550 ---- ---- ---- ---- 36.00 -1.50 37.50 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 995.10 -9.20 1004.30 1025 ---- ---- ---- ---- 970.10 -9.20 979.30 1050 ---- ---- ---- ---- 945.10 -9.20 954.30 1075 ---- ---- ---- ---- 920.10 -9.20 929.30 1090 ---- ---- ---- ---- 905.10 -9.20 914.30 1100 ---- ---- ---- ---- 895.10 -9.20 904.30 1110 ---- ---- ---- ---- 885.10 -9.20 894.30 1120 ---- ---- ---- ---- 875.10 -9.20 884.30 1125 ---- ---- ---- ---- 870.10 -9.20 879.30 1130 ---- ---- ---- ---- 865.10 -9.20 874.30 1140 ---- ---- ---- ---- 855.10 -9.20 864.30 1150 ---- ---- ---- ---- 845.10 -9.20 854.30 1160 ---- ---- ---- ---- 835.10 -9.20 844.30 1170 ---- ---- ---- ---- 825.10 -9.20 834.30 1175 ---- ---- ---- ---- 820.10 -9.20 829.30 1180 ---- ---- ---- ---- 815.10 -9.20 824.30 1190 ---- ---- ---- ---- 805.10 -9.20 814.30 1195 ---- ---- ---- ---- 800.10 -9.20 809.30 1200 ---- ---- ---- ---- 795.10 -9.20 804.30 1205 ---- ---- ---- ---- 790.10 -9.20 799.30 1210 ---- ---- ---- ---- 785.10 -9.20 794.30 1215 ---- ---- ---- ---- 780.10 -9.20 789.30 1220 ---- ---- ---- ---- 775.10 -9.20 784.30 1225 ---- ---- ---- ---- 770.10 -9.20 779.30 1230 ---- ---- ---- ---- 765.10 -9.20 774.30 1235 ---- ---- ---- ---- 760.10 -9.20 769.30 1240 ---- ---- ---- ---- 755.10 -9.20 764.30 1245 ---- ---- ---- ---- 750.10 -9.20 759.30 1250 ---- ---- ---- ---- 745.10 -9.20 754.30 1255 ---- ---- ---- ---- 740.10 -9.20 749.30 1260 ---- ---- ---- ---- 735.10 -9.20 744.30 1265 ---- ---- ---- ---- 730.10 -9.20 739.30 1270 ---- ---- ---- ---- 725.10 -9.20 734.30 1275 ---- ---- ---- ---- 720.10 -9.20 729.30 1280 ---- ---- ---- ---- 715.10 -9.20 724.30 1285 ---- ---- ---- ---- 710.10 -9.20 719.30 1290 ---- ---- ---- ---- 705.10 -9.20 714.30 1295 ---- ---- ---- ---- 700.10 -9.20 709.30 1300 ---- ---- ---- ---- 695.10 -9.20 704.30 1305 ---- ---- ---- ---- 690.10 -9.20 699.30 1310 ---- ---- ---- ---- 685.10 -9.20 694.30 1315 ---- ---- ---- ---- 680.10 -9.20 689.30 1320 ---- ---- ---- ---- 675.10 -9.20 684.30 1325 ---- ---- ---- ---- 670.10 -9.20 679.30 1330 ---- ---- ---- ---- 665.10 -9.20 674.30 1335 ---- ---- ---- ---- 660.10 -9.20 669.30 1340 ---- ---- ---- ---- 655.10 -9.20 664.30 1345 ---- ---- ---- ---- 650.10 -9.20 659.30 1350 ---- ---- ---- ---- 645.10 -9.20 654.30 1355 ---- ---- ---- ---- 640.10 -9.20 649.30 1360 ---- ---- ---- ---- 635.10 -9.20 644.30 1365 ---- ---- ---- ---- 630.10 -9.20 639.30 1370 ---- ---- ---- ---- 625.10 -9.20 634.30 1375 ---- ---- ---- ---- 620.10 -9.20 629.30 1380 ---- ---- ---- ---- 615.10 -9.20 624.30 1385 ---- ---- ---- ---- 610.10 -9.20 619.30 1390 ---- ---- ---- ---- 605.20 -9.20 614.40 1395 ---- ---- ---- ---- 600.20 -9.20 609.40 1400 ---- ---- ---- ---- 595.30 -9.20 604.50 1405 ---- ---- ---- ---- 590.40 -9.20 599.60 1410 ---- ---- ---- ---- 585.50 -9.20 594.70 1415 ---- ---- ---- ---- 580.60 -9.20 589.80 1420 ---- ---- ---- ---- 575.70 -9.20 584.90 1425 ---- ---- ---- ---- 570.90 -9.10 580.00 1430 ---- ---- ---- ---- 566.00 -9.20 575.20 1435 ---- ---- ---- ---- 561.20 -9.10 570.30 1440 ---- ---- ---- ---- 556.40 -9.10 565.50 1445 ---- ---- ---- ---- 551.60 -9.10 560.70 1450 ---- ---- ---- ---- 546.80 -9.10 555.90 1455 ---- ---- ---- ---- 542.00 -9.10 551.10 1460 ---- ---- ---- ---- 537.20 -9.20 546.40 1465 ---- ---- ---- ---- 532.50 -9.10 541.60 1470 ---- ---- ---- ---- 527.70 -9.20 536.90 1475 ---- ---- ---- ---- 523.00 -9.10 532.10 1480 ---- ---- ---- ---- 518.30 -9.10 527.40 1485 ---- ---- ---- ---- 513.60 -9.10 522.70 1490 ---- ---- ---- ---- 508.90 -9.10 518.00 1495 ---- ---- ---- ---- 504.30 -9.00 513.30 1500 ---- ---- ---- ---- 499.60 -9.10 508.70 1505 ---- ---- ---- ---- 495.00 -9.00 504.00 1510 ---- ---- ---- ---- 490.40 -9.00 499.40 1515 ---- ---- ---- ---- 485.70 -9.10 494.80 1520 ---- ---- ---- ---- 481.10 -9.10 490.20 1525 ---- ---- ---- ---- 476.60 -9.00 485.60 1530 ---- ---- ---- ---- 472.00 -9.00 481.00 1535 ---- ---- ---- ---- 467.40 -9.00 476.40 1540 ---- ---- ---- ---- 462.90 -9.00 471.90 1545 ---- ---- ---- ---- 458.40 -8.90 467.30 1550 ---- ---- ---- ---- 453.90 -8.90 462.80 1555 ---- ---- ---- ---- 449.40 -8.90 458.30 1560 ---- ---- ---- ---- 444.90 -8.90 453.80 1565 ---- ---- ---- ---- 440.40 -8.90 449.30 1570 ---- ---- ---- ---- 436.00 -8.80 444.80 1575 ---- ---- ---- ---- 431.50 -8.90 440.40 1580 ---- ---- ---- ---- 427.10 -8.80 435.90 1585 ---- ---- ---- ---- 422.70 -8.80 431.50 1590 ---- ---- ---- ---- 418.30 -8.80 427.10 1595 ---- ---- ---- ---- 413.90 -8.80 422.70 1600 ---- ---- ---- ---- 409.50 -8.80 418.30 1605 ---- ---- ---- ---- 405.20 -8.70 413.90 1610 ---- ---- ---- ---- 400.80 -8.80 409.60 1615 ---- ---- ---- ---- 396.50 -8.70 405.20 1620 ---- ---- ---- ---- 392.20 -8.70 400.90 1625 ---- ---- ---- ---- 387.90 -8.70 396.60 1630 ---- ---- ---- ---- 383.60 -8.70 392.30 1635 ---- ---- ---- ---- 379.40 -8.60 388.00 1640 ---- ---- ---- ---- 375.10 -8.60 383.70 1645 ---- ---- ---- ---- 370.90 -8.60 379.50 1650 ---- ---- ---- ---- 366.70 -8.50 375.20 1655 ---- ---- ---- ---- 362.50 -8.50 371.00 1660 ---- ---- ---- ---- 358.30 -8.50 366.80 1665 ---- ---- ---- ---- 354.10 -8.50 362.60 1670 ---- ---- ---- ---- 350.00 -8.40 358.40 1675 ---- ---- ---- ---- 345.90 -8.40 354.30 1680 ---- ---- ---- ---- 341.80 -8.30 350.10 1685 ---- ---- ---- ---- 337.70 -8.30 346.00 1690 ---- ---- ---- ---- 333.60 -8.30 341.90 1695 ---- ---- ---- ---- 329.50 -8.30 337.80 1700 ---- ---- ---- ---- 325.50 -8.20 333.70 1705 ---- ---- ---- ---- 321.50 -8.20 329.70 1710 ---- ---- ---- ---- 317.50 -8.20 325.70 1715 ---- ---- ---- ---- 313.50 -8.20 321.70 1720 ---- ---- ---- ---- 309.60 -8.10 317.70 1725 ---- ---- ---- ---- 305.70 -8.00 313.70 1730 ---- ---- ---- ---- 301.80 -8.00 309.80 1735 ---- ---- ---- ---- 297.90 -8.00 305.90 1740 ---- ---- ---- ---- 294.00 -8.00 302.00 1745 ---- ---- ---- ---- 290.20 -8.00 298.20 1750 ---- ---- ---- ---- 286.40 -7.90 294.30 1755 ---- ---- ---- ---- 282.60 -7.90 290.50 1760 ---- ---- ---- ---- 278.90 -7.80 286.70 1765 ---- ---- ---- ---- 275.20 -7.80 283.00 1770 ---- ---- ---- ---- 271.50 -7.80 279.30 1775 ---- ---- ---- ---- 267.80 -7.80 275.60 1780 ---- ---- ---- ---- 264.20 -7.70 271.90 1785 ---- ---- ---- ---- 260.60 -7.70 268.30 1790 ---- ---- ---- ---- 257.00 -7.70 264.70 1795 ---- ---- ---- ---- 253.50 -7.60 261.10 1800 ---- ---- ---- ---- 249.90 -7.60 257.50 1805 ---- ---- ---- ---- 246.50 -7.50 254.00 1810 ---- ---- ---- ---- 243.00 -7.60 250.60 1815 ---- ---- ---- ---- 239.60 -7.50 247.10 1820 ---- ---- ---- ---- 236.20 -7.50 243.70 1825 ---- ---- ---- ---- 232.90 -7.50 240.40 1830 ---- ---- ---- ---- 229.60 -7.40 237.00 1835 ---- ---- ---- ---- 226.30 -7.50 233.80 1840 ---- ---- ---- ---- 223.10 -7.40 230.50 1845 ---- ---- ---- ---- 219.90 -7.40 227.30 1850 ---- ---- ---- ---- 216.70 -7.40 224.10 400 1855 ---- ---- ---- ---- 213.60 -7.40 221.00 1860 ---- ---- ---- ---- 210.50 -7.40 217.90 1865 ---- ---- ---- ---- 207.50 -7.30 214.80 1870 ---- ---- ---- ---- 204.50 -7.30 211.80 1875 ---- ---- ---- ---- 201.50 -7.30 208.80 1880 ---- ---- ---- ---- 198.60 -7.30 205.90 75 1885 ---- ---- ---- ---- 195.70 -7.30 203.00 1890 ---- ---- ---- ---- 192.80 -7.30 200.10 1895 ---- ---- ---- ---- 190.00 -7.20 197.20 1900 ---- ---- ---- ---- 187.20 -7.20 194.40 1905 ---- ---- ---- ---- 184.50 -7.10 191.60 1910 ---- ---- ---- ---- 181.80 -7.10 188.90 1915 ---- ---- ---- ---- 179.10 -7.10 186.20 1920 ---- ---- ---- ---- 176.50 -7.00 183.50 1925 ---- ---- ---- ---- 173.90 -6.90 180.80 1930 ---- ---- ---- ---- 171.30 -6.90 178.20 1935 ---- ---- ---- ---- 168.80 -6.80 175.60 1940 ---- ---- ---- ---- 166.30 -6.80 173.10 1945 ---- ---- ---- ---- 163.90 -6.60 170.50 1950 ---- ---- ---- ---- 161.50 -6.50 168.00 1955 ---- ---- ---- ---- 159.10 -6.50 165.60 1960 ---- ---- ---- ---- 156.80 -6.30 163.10 1965 ---- ---- ---- ---- 154.50 -6.20 160.70 1970 ---- ---- ---- ---- 152.20 -6.10 158.30 100 1975 ---- ---- ---- ---- 150.00 -6.00 156.00 1980 ---- ---- ---- ---- 147.80 -5.90 153.70 1985 ---- ---- ---- ---- 145.60 -5.80 151.40 1990 ---- ---- ---- ---- 143.50 -5.70 149.20 1995 ---- ---- ---- ---- 141.40 -5.60 147.00 2000 ---- ---- ---- ---- 139.30 -5.50 144.80 130 2005 ---- ---- ---- ---- 137.30 -5.30 142.60 2010 ---- ---- ---- ---- 135.30 -5.20 140.50 2015 ---- ---- ---- ---- 133.40 -5.10 138.50 2020 ---- ---- ---- ---- 131.40 -5.00 136.40 2025 ---- ---- ---- ---- 129.50 -4.90 134.40 2030 ---- ---- ---- ---- 127.70 -4.80 132.50 2035 ---- ---- ---- ---- 125.90 -4.60 130.50 2040 ---- ---- ---- ---- 124.10 -4.50 128.60 50 2045 ---- ---- ---- ---- 122.30 -4.50 126.80 2050 ---- ---- ---- ---- 120.60 -4.30 124.90 2055 ---- ---- ---- ---- 118.90 -4.30 123.20 2060 ---- ---- ---- ---- 117.20 -4.20 121.40 2065 ---- ---- ---- ---- 115.60 -4.10 119.70 2070 ---- ---- ---- ---- 114.00 -4.00 118.00 2075 ---- ---- ---- ---- 112.40 -4.00 116.40 2080 ---- ---- ---- ---- 110.80 -3.90 114.70 2085 ---- ---- ---- ---- 109.30 -3.80 113.10 2090 ---- ---- ---- ---- 107.80 -3.80 111.60 2095 ---- ---- ---- ---- 106.30 -3.80 110.10 2100 ---- ---- ---- ---- 104.90 -3.70 108.60 2105 ---- ---- ---- ---- 103.50 -3.60 107.10 2110 ---- ---- ---- ---- 102.10 -3.60 105.70 2115 ---- ---- ---- ---- 100.70 -3.60 104.30 2120 ---- ---- ---- ---- 99.40 -3.50 102.90 2125 ---- ---- ---- ---- 98.10 -3.50 101.60 2130 ---- ---- ---- ---- 96.80 -3.40 100.20 2135 ---- ---- ---- ---- 95.50 -3.40 98.90 2140 ---- ---- ---- ---- 94.30 -3.40 97.70 2145 ---- ---- ---- ---- 93.00 -3.40 96.40 2150 ---- ---- ---- ---- 91.80 -3.40 95.20 5 2155 ---- ---- ---- ---- 90.70 -3.30 94.00 2160 ---- ---- ---- ---- 89.50 -3.30 92.80 2165 ---- ---- ---- ---- 88.40 -3.30 91.70 2170 ---- ---- ---- ---- 87.30 -3.30 90.60 2175 ---- ---- ---- ---- 86.20 -3.20 89.40 2180 ---- ---- ---- ---- 85.10 -3.30 88.40 2185 ---- ---- ---- ---- 84.10 -3.20 87.30 2190 ---- ---- ---- ---- 83.00 -3.20 86.20 2195 ---- ---- ---- ---- 82.00 -3.20 85.20 2200 ---- ---- ---- ---- 81.00 -3.20 84.20 500 2205 ---- ---- ---- ---- 80.10 -3.10 83.20 2210 ---- ---- ---- ---- 79.10 -3.10 82.20 2215 ---- ---- ---- ---- 78.20 -3.10 81.30 2220 ---- ---- ---- ---- 77.20 -3.10 80.30 2225 ---- ---- ---- ---- 76.30 -3.10 79.40 2230 ---- ---- ---- ---- 75.40 -3.10 78.50 2235 ---- ---- ---- ---- 74.60 -3.00 77.60 2240 ---- ---- ---- ---- 73.70 -3.00 76.70 2245 ---- ---- ---- ---- 72.90 -3.00 75.90 2250 ---- ---- ---- ---- 72.00 -3.00 75.00 5 2255 ---- ---- ---- ---- 71.20 -3.00 74.20 2260 ---- ---- ---- ---- 70.40 -3.00 73.40 2265 ---- ---- ---- ---- 69.60 -2.90 72.50 2270 ---- ---- ---- ---- 68.90 -2.90 71.80 2275 ---- ---- ---- ---- 68.10 -2.90 71.00 2280 ---- ---- ---- ---- 67.40 -2.80 70.20 2285 ---- ---- ---- ---- 66.60 -2.80 69.40 2290 ---- ---- ---- ---- 65.90 -2.80 68.70 2295 ---- ---- ---- ---- 65.20 -2.70 67.90 2300 ---- ---- ---- ---- 64.50 -2.70 10 67.20 2305 ---- ---- ---- ---- 63.80 -2.70 66.50 2310 ---- ---- ---- ---- 63.10 -2.70 65.80 2315 ---- ---- ---- ---- 62.50 -2.60 65.10 2320 ---- ---- ---- ---- 61.80 -2.60 64.40 2325 ---- ---- ---- ---- 61.20 -2.60 63.80 2330 ---- ---- ---- ---- 60.60 -2.50 63.10 2335 ---- ---- ---- ---- 59.90 -2.60 62.50 2340 ---- ---- ---- ---- 59.30 -2.50 61.80 2345 ---- ---- ---- ---- 58.70 -2.50 61.20 2350 ---- ---- ---- ---- 58.10 -2.50 60.60 2355 ---- ---- ---- ---- 57.50 -2.50 60.00 2360 ---- ---- ---- ---- 57.00 -2.40 59.40 2370 ---- ---- ---- ---- 55.80 -2.40 58.20 2375 ---- ---- ---- ---- 55.30 -2.30 57.60 2380 ---- ---- ---- ---- 54.80 -2.20 57.00 2390 ---- ---- ---- ---- 53.70 -2.20 55.90 2400 ---- ---- ---- ---- 52.70 -2.20 22 54.90 2410 ---- ---- ---- ---- 51.70 -2.10 53.80 2420 ---- ---- ---- ---- 50.70 -2.10 52.80 2425 ---- ---- ---- ---- 50.20 -2.10 52.30 2430 ---- ---- ---- ---- 49.80 -2.00 51.80 2440 ---- ---- ---- ---- 48.90 -2.00 50.90 2450 ---- ---- ---- ---- 48.00 -2.00 50.00 2460 ---- ---- ---- ---- 47.10 -2.00 49.10 2475 ---- ---- ---- ---- 45.90 -1.90 47.80 2500 ---- ---- ---- ---- 44.00 -1.70 45.70 2525 ---- ---- ---- ---- 42.20 -1.60 43.80 2550 ---- ---- ---- ---- 40.50 -1.60 42.10 2575 ---- ---- ---- ---- 38.90 -1.50 40.40 2600 ---- ---- ---- ---- 37.50 -1.40 38.90 2625 ---- ---- ---- ---- 36.10 -1.40 37.50 2650 ---- ---- ---- ---- 34.80 -1.30 36.10 900 ---- ---- ---- ---- 1095.10 -9.20 1104.30 925 ---- ---- ---- ---- 1070.10 -9.20 1079.30 950 ---- ---- ---- ---- 1045.10 -9.20 1054.30 975 ---- ---- ---- ---- 1020.10 -9.20 1029.30 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 734.80 -7.70 742.50 1300 ---- ---- ---- ---- 709.80 -7.70 717.50 1325 ---- ---- ---- ---- 684.80 -7.70 692.50 1350 ---- ---- ---- ---- 659.80 -7.70 667.50 1375 ---- ---- ---- ---- 634.80 -7.70 642.50 1400 ---- ---- ---- ---- 610.00 -7.70 617.70 1425 ---- ---- ---- ---- 585.50 -7.70 593.20 1450 ---- ---- ---- ---- 561.40 -7.70 569.10 1470 ---- ---- ---- ---- 542.40 -7.70 550.10 1475 ---- ---- ---- ---- 537.70 -7.60 545.30 1480 ---- ---- ---- ---- 533.00 -7.60 540.60 1490 ---- ---- ---- ---- 523.60 -7.60 531.20 1500 ---- ---- ---- ---- 514.30 -7.60 521.90 1510 ---- ---- ---- ---- 505.10 -7.50 512.60 1520 ---- ---- ---- ---- 495.90 -7.50 503.40 1525 ---- ---- ---- ---- 491.30 -7.50 498.80 1530 ---- ---- ---- ---- 486.70 -7.50 494.20 1540 ---- ---- ---- ---- 477.60 -7.50 485.10 1550 ---- ---- ---- ---- 468.60 -7.50 476.10 1560 ---- ---- ---- ---- 459.60 -7.50 467.10 1565 ---- ---- ---- ---- 455.20 -7.40 462.60 1570 ---- ---- ---- ---- 450.70 -7.40 458.10 1575 ---- ---- ---- ---- 446.30 -7.40 453.70 1580 ---- ---- ---- ---- 441.90 -7.30 449.20 1585 ---- ---- ---- ---- 437.50 -7.30 444.80 1590 ---- ---- ---- ---- 433.10 -7.30 440.40 1595 ---- ---- ---- ---- 428.70 -7.30 436.00 1600 ---- ---- ---- ---- 424.30 -7.30 431.60 1605 ---- ---- ---- ---- 420.00 -7.20 427.20 1610 ---- ---- ---- ---- 415.70 -7.20 422.90 1615 ---- ---- ---- ---- 411.30 -7.30 418.60 1620 ---- ---- ---- ---- 407.00 -7.20 414.20 1625 ---- ---- ---- ---- 402.80 -7.10 409.90 1630 ---- ---- ---- ---- 398.50 -7.10 405.60 1635 ---- ---- ---- ---- 394.20 -7.20 401.40 1640 ---- ---- ---- ---- 390.00 -7.10 397.10 1645 ---- ---- ---- ---- 385.80 -7.10 392.90 1650 ---- ---- ---- ---- 381.50 -7.10 388.60 1655 ---- ---- ---- ---- 377.40 -7.00 384.40 1660 ---- ---- ---- ---- 373.20 -7.00 380.20 1665 ---- ---- ---- ---- 369.00 -7.00 376.00 1670 ---- ---- ---- ---- 364.90 -7.00 371.90 1675 ---- ---- ---- ---- 360.70 -7.00 367.70 1680 ---- ---- ---- ---- 356.60 -7.00 363.60 1685 ---- ---- ---- ---- 352.50 -7.00 359.50 1690 ---- ---- ---- ---- 348.50 -6.90 355.40 1695 ---- ---- ---- ---- 344.40 -6.90 351.30 1700 ---- ---- ---- ---- 340.40 -6.90 347.30 1705 ---- ---- ---- ---- 336.40 -6.80 343.20 1710 ---- ---- ---- ---- 332.40 -6.80 339.20 1715 ---- ---- ---- ---- 328.40 -6.80 335.20 1720 ---- ---- ---- ---- 324.40 -6.80 331.20 1725 ---- ---- ---- ---- 320.50 -6.80 327.30 1730 ---- ---- ---- ---- 316.60 -6.80 323.40 1735 ---- ---- ---- ---- 312.70 -6.70 319.40 1740 ---- ---- ---- ---- 308.80 -6.80 315.60 1745 ---- ---- ---- ---- 305.00 -6.70 311.70 1750 ---- ---- ---- ---- 301.10 -6.80 307.90 1755 ---- ---- ---- ---- 297.30 -6.70 304.00 1760 ---- ---- ---- ---- 293.60 -6.60 300.20 1765 ---- ---- ---- ---- 289.80 -6.70 296.50 1770 ---- ---- ---- ---- 286.10 -6.60 292.70 1775 ---- ---- ---- ---- 282.40 -6.60 289.00 1780 ---- ---- ---- ---- 278.70 -6.60 285.30 1785 ---- ---- ---- ---- 275.10 -6.60 281.70 1790 ---- ---- ---- ---- 271.50 -6.60 278.10 1795 ---- ---- ---- ---- 267.90 -6.60 274.50 1800 ---- ---- ---- ---- 264.40 -6.50 270.90 1805 ---- ---- ---- ---- 260.80 -6.50 267.30 1810 ---- ---- ---- ---- 257.30 -6.50 263.80 1815 ---- ---- ---- ---- 253.90 -6.40 260.30 1820 ---- ---- ---- ---- 250.50 -6.40 256.90 1825 ---- ---- ---- ---- 247.10 -6.40 253.50 1830 ---- ---- ---- ---- 243.70 -6.40 250.10 1835 ---- ---- ---- ---- 240.40 -6.40 246.80 1840 ---- ---- ---- ---- 237.10 -6.30 243.40 1845 ---- ---- ---- ---- 233.80 -6.40 240.20 1850 ---- ---- ---- ---- 230.60 -6.30 236.90 1855 ---- ---- ---- ---- 227.40 -6.30 233.70 1860 ---- ---- ---- ---- 224.30 -6.20 230.50 1865 ---- ---- ---- ---- 221.20 -6.20 227.40 1870 ---- ---- ---- ---- 218.10 -6.20 224.30 1875 ---- ---- ---- ---- 215.10 -6.10 221.20 1880 ---- ---- ---- ---- 212.00 -6.20 218.20 1885 ---- ---- ---- ---- 209.10 -6.10 215.20 1890 ---- ---- ---- ---- 206.20 -6.00 212.20 1895 ---- ---- ---- ---- 203.30 -6.00 209.30 1900 ---- ---- ---- ---- 200.40 -6.00 206.40 1905 ---- ---- ---- ---- 197.60 -5.90 203.50 1910 ---- ---- ---- ---- 194.80 -5.90 200.70 1915 ---- ---- ---- ---- 192.10 -5.80 197.90 1920 ---- ---- ---- ---- 189.30 -5.90 195.20 1925 ---- ---- ---- ---- 186.70 -5.70 192.40 1930 ---- ---- ---- ---- 184.00 -5.80 189.80 1935 ---- ---- ---- ---- 181.40 -5.70 187.10 1940 ---- ---- ---- ---- 178.90 -5.60 184.50 1945 ---- ---- ---- ---- 176.30 -5.60 181.90 1950 ---- ---- ---- ---- 173.90 -5.40 179.30 1955 ---- ---- ---- ---- 171.40 -5.40 176.80 1960 ---- ---- ---- ---- 169.00 -5.30 174.30 1965 ---- ---- ---- ---- 166.60 -5.20 171.80 1970 ---- ---- ---- ---- 164.30 -5.10 169.40 1975 ---- ---- ---- ---- 161.90 -5.10 167.00 1980 ---- ---- ---- ---- 159.70 -5.00 164.70 1985 ---- ---- ---- ---- 157.40 -5.00 162.40 1990 ---- ---- ---- ---- 155.20 -4.90 160.10 1995 ---- ---- ---- ---- 153.10 -4.70 157.80 2000 ---- ---- ---- ---- 150.90 -4.70 155.60 2005 ---- ---- ---- ---- 148.80 -4.60 153.40 2010 ---- ---- ---- ---- 146.70 -4.50 151.20 2015 ---- ---- ---- ---- 144.70 -4.40 149.10 2020 ---- ---- ---- ---- 142.70 -4.30 147.00 2025 ---- ---- ---- ---- 140.70 -4.30 145.00 2030 ---- ---- ---- ---- 138.80 -4.20 143.00 2035 ---- ---- ---- ---- 136.90 -4.10 141.00 2040 ---- ---- ---- ---- 135.00 -4.10 139.10 2045 ---- ---- ---- ---- 133.20 -3.90 137.10 2050 ---- ---- ---- ---- 131.40 -3.90 135.30 2055 ---- ---- ---- ---- 129.60 -3.80 133.40 2060 ---- ---- ---- ---- 127.90 -3.70 131.60 2065 ---- ---- ---- ---- 126.20 -3.60 129.80 2070 ---- ---- ---- ---- 124.50 -3.60 128.10 2075 ---- ---- ---- ---- 122.80 -3.60 126.40 2080 ---- ---- ---- ---- 121.20 -3.50 124.70 2085 ---- ---- ---- ---- 119.60 -3.50 123.10 2090 ---- ---- ---- ---- 118.10 -3.40 121.50 2095 ---- ---- ---- ---- 116.50 -3.40 119.90 2100 ---- ---- ---- ---- 115.00 -3.30 118.30 2105 ---- ---- ---- ---- 113.50 -3.30 116.80 2110 ---- ---- ---- ---- 112.10 -3.20 115.30 2115 ---- ---- ---- ---- 110.70 -3.10 113.80 2120 ---- ---- ---- ---- 109.30 -3.10 112.40 2125 ---- ---- ---- ---- 107.90 -3.10 111.00 2130 ---- ---- ---- ---- 106.50 -3.10 109.60 2135 ---- ---- ---- ---- 105.20 -3.10 108.30 2140 ---- ---- ---- ---- 103.90 -3.00 106.90 2145 ---- ---- ---- ---- 102.60 -3.00 105.60 2150 ---- ---- ---- ---- 101.30 -3.00 104.30 2155 ---- ---- ---- ---- 100.10 -3.00 103.10 2160 ---- ---- ---- ---- 98.90 -2.90 101.80 2165 ---- ---- ---- ---- 97.70 -2.90 100.60 2170 ---- ---- ---- ---- 96.50 -2.90 99.40 2175 ---- ---- ---- ---- 95.40 -2.90 98.30 2180 ---- ---- ---- ---- 94.30 -2.80 97.10 2185 ---- ---- ---- ---- 93.10 -2.90 96.00 2190 ---- ---- ---- ---- 92.10 -2.80 94.90 2195 ---- ---- ---- ---- 91.00 -2.80 93.80 2200 ---- ---- ---- ---- 89.90 -2.80 92.70 2205 ---- ---- ---- ---- 88.90 -2.80 91.70 2210 ---- ---- ---- ---- 87.90 -2.70 90.60 2215 ---- ---- ---- ---- 86.90 -2.70 89.60 2220 ---- ---- ---- ---- 85.90 -2.70 88.60 2225 ---- ---- ---- ---- 84.90 -2.70 87.60 2230 ---- ---- ---- ---- 84.00 -2.70 86.70 2235 ---- ---- ---- ---- 83.00 -2.70 85.70 2240 ---- ---- ---- ---- 82.10 -2.70 84.80 2245 ---- ---- ---- ---- 81.20 -2.60 83.80 2250 ---- ---- ---- ---- 80.30 -2.60 82.90 2255 ---- ---- ---- ---- 79.40 -2.60 82.00 2260 ---- ---- ---- ---- 78.50 -2.60 81.10 2265 ---- ---- ---- ---- 77.70 -2.60 80.30 2270 ---- ---- ---- ---- 76.90 -2.50 79.40 2275 ---- ---- ---- ---- 76.00 -2.60 78.60 2280 ---- ---- ---- ---- 75.20 -2.50 77.70 2285 ---- ---- ---- ---- 74.40 -2.50 76.90 2290 ---- ---- ---- ---- 73.60 -2.50 76.10 2300 ---- ---- ---- ---- 72.10 -2.40 74.50 2310 ---- ---- ---- ---- 70.60 -2.40 73.00 2320 ---- ---- ---- ---- 69.20 -2.30 71.50 2325 ---- ---- ---- ---- 68.40 -2.40 70.80 2330 ---- ---- ---- ---- 67.70 -2.40 70.10 2340 ---- ---- ---- ---- 66.40 -2.30 68.70 2350 ---- ---- ---- ---- 65.10 -2.20 67.30 2360 ---- ---- ---- ---- 63.80 -2.20 66.00 2370 ---- ---- ---- ---- 62.60 -2.10 64.70 2375 ---- ---- ---- ---- 61.90 -2.20 64.10 2380 ---- ---- ---- ---- 61.40 -2.10 63.50 2400 ---- ---- ---- ---- 59.10 -2.00 61.10 2425 ---- ---- ---- ---- 56.40 -1.90 58.30 2450 ---- ---- ---- ---- 53.90 -1.80 55.70 2475 ---- ---- ---- ---- 51.50 -1.80 53.30 2500 ---- ---- ---- ---- 49.40 -1.60 51.00 2525 ---- ---- ---- ---- 47.30 -1.60 48.90 2550 ---- ---- ---- ---- 45.50 -1.50 47.00 2575 ---- ---- ---- ---- 43.70 -1.40 45.10 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 610.30 -7.70 618.00 1425 ---- ---- ---- ---- 586.10 -7.60 593.70 1450 ---- ---- ---- ---- 562.20 -7.60 569.80 1475 ---- ---- ---- ---- 538.70 -7.50 546.20 1500 ---- ---- ---- ---- 515.50 -7.50 523.00 1525 ---- ---- ---- ---- 492.60 -7.50 500.10 1550 ---- ---- ---- ---- 470.10 -7.40 477.50 1575 ---- ---- ---- ---- 448.00 -7.30 455.30 1580 ---- ---- ---- ---- 443.60 -7.30 450.90 1590 ---- ---- ---- ---- 434.90 -7.30 442.20 1600 ---- ---- ---- ---- 426.20 -7.30 433.50 1610 ---- ---- ---- ---- 417.60 -7.20 424.80 1620 ---- ---- ---- ---- 409.10 -7.20 416.30 1625 ---- ---- ---- ---- 404.80 -7.20 412.00 1630 ---- ---- ---- ---- 400.60 -7.20 407.80 1640 ---- ---- ---- ---- 392.20 -7.10 399.30 1650 ---- ---- ---- ---- 383.80 -7.10 390.90 1660 ---- ---- ---- ---- 375.50 -7.10 382.60 1670 ---- ---- ---- ---- 367.30 -7.00 374.30 1675 ---- ---- ---- ---- 363.20 -7.00 370.20 1680 ---- ---- ---- ---- 359.10 -7.00 366.10 1685 ---- ---- ---- ---- 355.10 -7.00 362.10 1690 ---- ---- ---- ---- 351.00 -7.00 358.00 1695 ---- ---- ---- ---- 347.00 -7.00 354.00 1700 ---- ---- ---- ---- 343.00 -6.90 349.90 1705 ---- ---- ---- ---- 339.00 -7.00 346.00 1710 ---- ---- ---- ---- 335.10 -6.90 342.00 1715 ---- ---- ---- ---- 331.20 -6.80 338.00 1720 ---- ---- ---- ---- 327.20 -6.90 334.10 1725 ---- ---- ---- ---- 323.30 -6.90 330.20 1730 ---- ---- ---- ---- 319.50 -6.80 326.30 1735 ---- ---- ---- ---- 315.60 -6.80 322.40 1740 ---- ---- ---- ---- 311.80 -6.80 318.60 1745 ---- ---- ---- ---- 308.00 -6.70 314.70 1750 ---- ---- ---- ---- 304.20 -6.70 310.90 1755 ---- ---- ---- ---- 300.50 -6.70 307.20 1760 ---- ---- ---- ---- 296.70 -6.70 303.40 1765 ---- ---- ---- ---- 293.00 -6.70 299.70 1770 ---- ---- ---- ---- 289.40 -6.60 296.00 1775 ---- ---- ---- ---- 285.70 -6.60 292.30 1780 ---- ---- ---- ---- 282.10 -6.60 288.70 1785 ---- ---- ---- ---- 278.50 -6.60 285.10 1790 ---- ---- ---- ---- 274.90 -6.60 281.50 1795 ---- ---- ---- ---- 271.40 -6.50 277.90 1800 ---- ---- ---- ---- 267.90 -6.50 274.40 1805 ---- ---- ---- ---- 264.40 -6.50 270.90 1810 ---- ---- ---- ---- 261.00 -6.40 267.40 1815 ---- ---- ---- ---- 257.50 -6.40 263.90 1820 ---- ---- ---- ---- 254.20 -6.30 260.50 1825 ---- ---- ---- ---- 250.80 -6.40 257.20 1830 ---- ---- ---- ---- 247.50 -6.30 253.80 1835 ---- ---- ---- ---- 244.20 -6.30 250.50 1840 ---- ---- ---- ---- 241.00 -6.20 247.20 1845 ---- ---- ---- ---- 237.70 -6.30 244.00 1850 ---- ---- ---- ---- 234.60 -6.20 240.80 1855 ---- ---- ---- ---- 231.40 -6.20 237.60 1860 ---- ---- ---- ---- 228.30 -6.20 234.50 1865 ---- ---- ---- ---- 225.20 -6.10 231.30 1870 ---- ---- ---- ---- 222.20 -6.10 228.30 1875 ---- ---- ---- ---- 219.20 -6.00 225.20 1880 ---- ---- ---- ---- 216.20 -6.00 222.20 1885 ---- ---- ---- ---- 213.30 -6.00 219.30 1890 ---- ---- ---- ---- 210.40 -5.90 216.30 1895 ---- ---- ---- ---- 207.50 -5.90 213.40 1900 ---- ---- ---- ---- 204.70 -5.80 210.50 1905 ---- ---- ---- ---- 201.90 -5.80 207.70 1910 ---- ---- ---- ---- 199.10 -5.80 204.90 1915 ---- ---- ---- ---- 196.40 -5.70 202.10 1920 ---- ---- ---- ---- 193.70 -5.70 199.40 1925 ---- ---- ---- ---- 191.00 -5.70 196.70 1930 ---- ---- ---- ---- 188.40 -5.60 194.00 1935 ---- ---- ---- ---- 185.80 -5.50 191.30 1940 ---- ---- ---- ---- 183.20 -5.50 188.70 1945 ---- ---- ---- ---- 180.70 -5.40 186.10 1950 ---- ---- ---- ---- 178.20 -5.40 183.60 1955 ---- ---- ---- ---- 175.70 -5.40 181.10 1960 ---- ---- ---- ---- 173.30 -5.30 178.60 1965 ---- ---- ---- ---- 170.90 -5.20 176.10 1970 ---- ---- ---- ---- 168.60 -5.10 173.70 1975 ---- ---- ---- ---- 166.20 -5.10 171.30 1980 ---- ---- ---- ---- 163.90 -5.00 168.90 1985 ---- ---- ---- ---- 161.70 -4.80 166.50 1990 ---- ---- ---- ---- 159.50 -4.70 164.20 1995 ---- ---- ---- ---- 157.30 -4.70 162.00 2000 ---- ---- ---- ---- 155.10 -4.60 159.70 2005 ---- ---- ---- ---- 153.00 -4.50 157.50 2010 ---- ---- ---- ---- 150.90 -4.50 155.40 2015 ---- ---- ---- ---- 148.80 -4.40 153.20 2020 ---- ---- ---- ---- 146.80 -4.30 151.10 2025 ---- ---- ---- ---- 144.80 -4.30 149.10 2030 ---- ---- ---- ---- 142.90 -4.10 147.00 2035 ---- ---- ---- ---- 141.00 -4.00 145.00 2040 ---- ---- ---- ---- 139.10 -4.00 143.10 2045 ---- ---- ---- ---- 137.20 -4.00 141.20 2050 ---- ---- ---- ---- 135.40 -3.90 139.30 2055 ---- ---- ---- ---- 133.60 -3.80 137.40 2060 ---- ---- ---- ---- 131.90 -3.70 135.60 2065 ---- ---- ---- ---- 130.20 -3.60 133.80 2070 ---- ---- ---- ---- 128.50 -3.60 132.10 2075 ---- ---- ---- ---- 126.80 -3.60 130.40 2080 ---- ---- ---- ---- 125.20 -3.50 128.70 2085 ---- ---- ---- ---- 123.60 -3.50 127.10 2090 ---- ---- ---- ---- 122.10 -3.40 125.50 2095 ---- ---- ---- ---- 120.50 -3.40 123.90 2100 ---- ---- ---- ---- 119.00 -3.40 122.40 2105 ---- ---- ---- ---- 117.50 -3.40 120.90 2110 ---- ---- ---- ---- 116.10 -3.30 119.40 2115 ---- ---- ---- ---- 114.70 -3.20 117.90 2120 ---- ---- ---- ---- 113.30 -3.20 116.50 2125 ---- ---- ---- ---- 111.90 -3.20 115.10 2130 ---- ---- ---- ---- 110.60 -3.10 113.70 2135 ---- ---- ---- ---- 109.30 -3.10 112.40 2140 ---- ---- ---- ---- 108.00 -3.10 111.10 2145 ---- ---- ---- ---- 106.70 -3.10 109.80 2150 ---- ---- ---- ---- 105.50 -3.00 108.50 2155 ---- ---- ---- ---- 104.30 -3.00 107.30 2160 ---- ---- ---- ---- 103.10 -3.00 106.10 2165 ---- ---- ---- ---- 101.90 -3.00 104.90 2170 ---- ---- ---- ---- 100.70 -3.00 103.70 2175 ---- ---- ---- ---- 99.60 -2.90 102.50 2180 ---- ---- ---- ---- 98.50 -2.90 101.40 2185 ---- ---- ---- ---- 97.40 -2.90 100.30 2190 ---- ---- ---- ---- 96.30 -2.90 99.20 2195 ---- ---- ---- ---- 95.30 -2.80 98.10 2200 ---- ---- ---- ---- 94.20 -2.90 97.10 2205 ---- ---- ---- ---- 93.20 -2.90 96.10 2210 ---- ---- ---- ---- 92.20 -2.80 95.00 2215 ---- ---- ---- ---- 91.20 -2.80 94.00 2220 ---- ---- ---- ---- 90.30 -2.70 93.00 2225 ---- ---- ---- ---- 89.30 -2.80 92.10 2230 ---- ---- ---- ---- 88.40 -2.70 91.10 2235 ---- ---- ---- ---- 87.40 -2.80 90.20 2240 ---- ---- ---- ---- 86.50 -2.70 89.20 2245 ---- ---- ---- ---- 85.60 -2.70 88.30 2250 ---- ---- ---- ---- 84.80 -2.60 87.40 2255 ---- ---- ---- ---- 83.90 -2.60 86.50 2260 ---- ---- ---- ---- 83.00 -2.70 85.70 2265 ---- ---- ---- ---- 82.20 -2.60 84.80 2270 ---- ---- ---- ---- 81.30 -2.60 83.90 2275 ---- ---- ---- ---- 80.50 -2.60 83.10 2280 ---- ---- ---- ---- 79.70 -2.60 82.30 2285 ---- ---- ---- ---- 78.90 -2.50 81.40 2290 ---- ---- ---- ---- 78.10 -2.50 80.60 2300 ---- ---- ---- ---- 76.60 -2.50 79.10 2310 ---- ---- ---- ---- 75.10 -2.40 77.50 2320 ---- ---- ---- ---- 73.60 -2.40 76.00 2325 ---- ---- ---- ---- 72.90 -2.40 75.30 2330 ---- ---- ---- ---- 72.20 -2.40 74.60 2340 ---- ---- ---- ---- 70.90 -2.30 73.20 2350 ---- ---- ---- ---- 69.50 -2.30 71.80 2360 ---- ---- ---- ---- 68.20 -2.20 70.40 2370 ---- ---- ---- ---- 67.00 -2.20 69.20 2375 ---- ---- ---- ---- 66.40 -2.10 68.50 2380 ---- ---- ---- ---- 65.80 -2.10 67.90 2400 ---- ---- ---- ---- 63.40 -2.10 65.50 2425 ---- ---- ---- ---- 60.70 -1.90 62.60 2450 ---- ---- ---- ---- 58.20 -1.80 60.00 2475 ---- ---- ---- ---- 55.80 -1.70 57.50 2500 ---- ---- ---- ---- 53.60 -1.70 55.30 2525 ---- ---- ---- ---- 51.50 -1.60 53.10 2550 ---- ---- ---- ---- 49.60 -1.50 51.10 2575 ---- ---- ---- ---- 47.70 -1.50 49.20 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 556.90 -9.20 566.10 1500 ---- ---- ---- ---- 533.70 -9.10 542.80 1525 ---- ---- ---- ---- 510.90 -9.00 519.90 1550 ---- ---- ---- ---- 488.40 -8.90 497.30 1575 ---- ---- ---- ---- 466.20 -8.80 475.00 1600 ---- ---- ---- ---- 444.30 -8.80 453.10 1625 ---- ---- ---- ---- 422.90 -8.60 431.50 1650 ---- ---- ---- ---- 401.80 -8.50 410.30 1660 ---- ---- ---- ---- 393.40 -8.50 401.90 1670 ---- ---- ---- ---- 385.10 -8.50 393.60 1675 ---- ---- ---- ---- 381.00 -8.40 389.40 1680 ---- ---- ---- ---- 376.90 -8.40 385.30 1690 ---- ---- ---- ---- 368.80 -8.30 377.10 1700 ---- ---- ---- ---- 360.80 -8.20 369.00 1710 ---- ---- ---- ---- 352.80 -8.20 361.00 1720 ---- ---- ---- ---- 344.90 -8.10 353.00 1725 ---- ---- ---- ---- 340.90 -8.20 349.10 1730 ---- ---- ---- ---- 337.00 -8.10 345.10 1740 ---- ---- ---- ---- 329.30 -8.00 337.30 1750 ---- ---- ---- ---- 321.60 -8.00 329.60 1760 ---- ---- ---- ---- 314.10 -7.90 322.00 1765 ---- ---- ---- ---- 310.30 -7.90 318.20 1770 ---- ---- ---- ---- 306.60 -7.90 314.50 1775 ---- ---- ---- ---- 302.90 -7.80 310.70 1780 ---- ---- ---- ---- 299.30 -7.70 307.00 1785 ---- ---- ---- ---- 295.60 -7.80 303.40 1790 ---- ---- ---- ---- 292.00 -7.70 299.70 1795 ---- ---- ---- ---- 288.40 -7.70 296.10 1800 ---- ---- ---- ---- 284.80 -7.70 292.50 1805 ---- ---- ---- ---- 281.30 -7.60 288.90 1810 ---- ---- ---- ---- 277.80 -7.60 285.40 1815 ---- ---- ---- ---- 274.30 -7.60 281.90 1820 ---- ---- ---- ---- 270.90 -7.50 278.40 1825 ---- ---- ---- ---- 267.50 -7.40 274.90 1830 ---- ---- ---- ---- 264.10 -7.40 271.50 1835 ---- ---- ---- ---- 260.70 -7.40 268.10 1840 ---- ---- ---- ---- 257.40 -7.40 264.80 1845 ---- ---- ---- ---- 254.10 -7.30 261.40 1850 ---- ---- ---- ---- 250.80 -7.30 258.10 1855 ---- ---- ---- ---- 247.60 -7.30 254.90 1860 ---- ---- ---- ---- 244.40 -7.30 251.70 1865 ---- ---- ---- ---- 241.20 -7.30 248.50 1870 ---- ---- ---- ---- 238.10 -7.20 245.30 1875 ---- ---- ---- ---- 235.00 -7.20 242.20 1880 ---- ---- ---- ---- 231.90 -7.20 239.10 1885 ---- ---- ---- ---- 228.90 -7.10 236.00 1890 ---- ---- ---- ---- 225.90 -7.10 233.00 1895 ---- ---- ---- ---- 223.00 -7.00 230.00 1900 ---- ---- ---- ---- 220.00 -7.00 227.00 1905 ---- ---- ---- ---- 217.10 -7.00 224.10 1910 ---- ---- ---- ---- 214.30 -6.90 221.20 1915 ---- ---- ---- ---- 211.50 -6.90 218.40 1920 ---- ---- ---- ---- 208.70 -6.80 215.50 1925 ---- ---- ---- ---- 205.90 -6.80 212.70 1930 ---- ---- ---- ---- 203.20 -6.80 210.00 1935 ---- ---- ---- ---- 200.50 -6.70 207.20 1940 ---- ---- ---- ---- 197.90 -6.60 204.50 1945 ---- ---- ---- ---- 195.30 -6.60 201.90 1950 ---- ---- ---- ---- 192.70 -6.50 199.20 1955 ---- ---- ---- ---- 190.10 -6.50 196.60 1960 ---- ---- ---- ---- 187.60 -6.40 194.00 1965 ---- ---- ---- ---- 185.10 -6.40 191.50 1970 ---- ---- ---- ---- 182.70 -6.30 189.00 1975 ---- ---- ---- ---- 180.30 -6.20 186.50 1980 ---- ---- ---- ---- 177.90 -6.10 184.00 1985 ---- ---- ---- ---- 175.60 -6.00 181.60 1990 ---- ---- ---- ---- 173.30 -5.90 179.20 1995 ---- ---- ---- ---- 171.00 -5.90 176.90 2000 ---- ---- ---- ---- 168.70 -5.80 174.50 2005 ---- ---- ---- ---- 166.50 -5.70 172.20 2010 ---- ---- ---- ---- 164.40 -5.60 170.00 2015 ---- ---- ---- ---- 162.20 -5.50 167.70 2020 ---- ---- ---- ---- 160.10 -5.50 165.60 2025 ---- ---- ---- ---- 158.00 -5.40 163.40 2030 ---- ---- ---- ---- 156.00 -5.30 161.30 2035 ---- ---- ---- ---- 154.00 -5.20 159.20 2040 ---- ---- ---- ---- 152.00 -5.10 157.10 2045 ---- ---- ---- ---- 150.10 -5.00 155.10 2050 ---- ---- ---- ---- 148.10 -5.00 153.10 2055 ---- ---- ---- ---- 146.30 -4.80 151.10 2060 ---- ---- ---- ---- 144.40 -4.80 149.20 2065 ---- ---- ---- ---- 142.60 -4.70 147.30 2070 ---- ---- ---- ---- 140.80 -4.60 145.40 2075 ---- ---- ---- ---- 139.00 -4.60 143.60 2080 ---- ---- ---- ---- 137.30 -4.50 141.80 2085 ---- ---- ---- ---- 135.60 -4.40 140.00 2090 ---- ---- ---- ---- 133.90 -4.40 138.30 2095 ---- ---- ---- ---- 132.30 -4.30 136.60 2100 ---- ---- ---- ---- 130.70 -4.20 134.90 2105 ---- ---- ---- ---- 129.10 -4.20 133.30 2110 ---- ---- ---- ---- 127.60 -4.10 131.70 2115 ---- ---- ---- ---- 126.00 -4.10 130.10 2120 ---- ---- ---- ---- 124.50 -4.10 128.60 2125 ---- ---- ---- ---- 123.00 -4.00 127.00 2130 ---- ---- ---- ---- 121.60 -3.90 125.50 2135 ---- ---- ---- ---- 120.20 -3.90 124.10 2140 ---- ---- ---- ---- 118.80 -3.80 122.60 2145 ---- ---- ---- ---- 117.40 -3.80 121.20 2150 ---- ---- ---- ---- 116.00 -3.90 119.90 2155 ---- ---- ---- ---- 114.70 -3.80 118.50 2160 ---- ---- ---- ---- 113.40 -3.80 117.20 2165 ---- ---- ---- ---- 112.10 -3.80 115.90 2170 ---- ---- ---- ---- 110.90 -3.70 114.60 2175 ---- ---- ---- ---- 109.60 -3.70 113.30 2180 ---- ---- ---- ---- 108.40 -3.70 112.10 2185 ---- ---- ---- ---- 107.20 -3.60 110.80 2190 ---- ---- ---- ---- 106.10 -3.50 109.60 2195 ---- ---- ---- ---- 104.90 -3.60 108.50 2200 ---- ---- ---- ---- 103.80 -3.50 107.30 2205 ---- ---- ---- ---- 102.70 -3.50 106.20 2210 ---- ---- ---- ---- 101.60 -3.50 105.10 2215 ---- ---- ---- ---- 100.50 -3.50 104.00 2220 ---- ---- ---- ---- 99.40 -3.50 102.90 2225 ---- ---- ---- ---- 98.40 -3.40 101.80 2230 ---- ---- ---- ---- 97.40 -3.40 100.80 2235 ---- ---- ---- ---- 96.40 -3.40 99.80 2240 ---- ---- ---- ---- 95.40 -3.30 98.70 2245 ---- ---- ---- ---- 94.40 -3.40 97.80 2250 ---- ---- ---- ---- 93.40 -3.40 96.80 2255 ---- ---- ---- ---- 92.50 -3.30 95.80 2260 ---- ---- ---- ---- 91.60 -3.30 94.90 2265 ---- ---- ---- ---- 90.60 -3.30 93.90 2270 ---- ---- ---- ---- 89.70 -3.30 93.00 2275 ---- ---- ---- ---- 88.80 -3.30 92.10 2280 ---- ---- ---- ---- 88.00 -3.20 91.20 2285 ---- ---- ---- ---- 87.10 -3.20 90.30 2290 ---- ---- ---- ---- 86.30 -3.10 89.40 2295 ---- ---- ---- ---- 85.40 -3.20 88.60 2300 ---- ---- ---- ---- 84.60 -3.10 87.70 2310 ---- ---- ---- ---- 83.00 -3.10 86.10 2320 ---- ---- ---- ---- 81.40 -3.10 84.50 2325 ---- ---- ---- ---- 80.70 -3.00 83.70 2330 ---- ---- ---- ---- 79.90 -3.00 82.90 2340 ---- ---- ---- ---- 78.50 -2.90 81.40 2350 ---- ---- ---- ---- 77.10 -2.90 80.00 2360 ---- ---- ---- ---- 75.70 -2.80 78.50 2370 ---- ---- ---- ---- 74.30 -2.80 77.10 2375 ---- ---- ---- ---- 73.70 -2.80 76.50 2380 ---- ---- ---- ---- 73.00 -2.80 75.80 2390 ---- ---- ---- ---- 71.80 -2.70 74.50 2400 ---- ---- ---- ---- 70.60 -2.60 73.20 2425 ---- ---- ---- ---- 67.60 -2.60 70.20 2450 ---- ---- ---- ---- 64.90 -2.50 67.40 2475 ---- ---- ---- ---- 62.40 -2.30 64.70 2500 ---- ---- ---- ---- 60.00 -2.30 62.30 2525 ---- ---- ---- ---- 57.80 -2.20 60.00 2550 ---- ---- ---- ---- 55.80 -2.00 57.80 2575 ---- ---- ---- ---- 53.80 -2.00 55.80 2600 ---- ---- ---- ---- 52.00 -1.90 53.90 OG OCT24 Gold Option CALL 1550 ---- ---- ---- ---- 488.10 -8.70 496.80 1575 ---- ---- ---- ---- 466.20 -8.70 474.90 1600 ---- ---- ---- ---- 444.70 -8.60 453.30 1625 ---- ---- ---- ---- 423.70 -8.50 432.20 1650 ---- ---- ---- ---- 403.10 -8.40 411.50 1675 ---- ---- ---- ---- 382.90 -8.30 391.20 1700 ---- ---- ---- ---- 363.20 -8.20 371.40 1725 ---- ---- ---- ---- 343.90 -8.20 352.10 1730 ---- ---- ---- ---- 340.10 -8.10 348.20 1740 ---- ---- ---- ---- 332.60 -8.10 340.70 1750 ---- ---- ---- ---- 325.10 -8.10 333.20 1760 ---- ---- ---- ---- 317.80 -7.90 325.70 1770 ---- ---- ---- ---- 310.50 -7.90 318.40 1775 ---- ---- ---- ---- 306.80 -7.90 314.70 1780 ---- ---- ---- ---- 303.20 -7.90 311.10 1790 ---- ---- ---- ---- 296.10 -7.80 303.90 1800 ---- ---- ---- ---- 289.10 -7.70 296.80 1810 ---- ---- ---- ---- 282.10 -7.70 289.80 1820 ---- ---- ---- ---- 275.20 -7.70 282.90 1825 ---- ---- ---- ---- 271.90 -7.60 279.50 1830 ---- ---- ---- ---- 268.50 -7.60 276.10 1835 ---- ---- ---- ---- 265.10 -7.60 272.70 1840 ---- ---- ---- ---- 261.80 -7.60 269.40 1845 ---- ---- ---- ---- 258.50 -7.50 266.00 1850 ---- ---- ---- ---- 255.30 -7.40 262.70 1855 ---- ---- ---- ---- 252.00 -7.50 259.50 1860 ---- ---- ---- ---- 248.80 -7.40 256.20 1865 ---- ---- ---- ---- 245.60 -7.40 253.00 1870 ---- ---- ---- ---- 242.50 -7.30 249.80 1875 ---- ---- ---- ---- 239.40 -7.20 246.60 1880 ---- ---- ---- ---- 236.30 -7.20 243.50 1885 ---- ---- ---- ---- 233.20 -7.20 240.40 1890 ---- ---- ---- ---- 230.20 -7.10 237.30 1895 ---- ---- ---- ---- 227.20 -7.00 234.20 1900 ---- ---- ---- ---- 224.20 -7.00 231.20 1905 ---- ---- ---- ---- 221.30 -6.90 228.20 1910 ---- ---- ---- ---- 218.30 -7.00 225.30 1915 ---- ---- ---- ---- 215.50 -6.80 222.30 1920 ---- ---- ---- ---- 212.60 -6.80 219.40 1925 ---- ---- ---- ---- 209.80 -6.80 216.60 1930 ---- ---- ---- ---- 207.00 -6.70 213.70 1935 ---- ---- ---- ---- 204.30 -6.60 210.90 1940 ---- ---- ---- ---- 201.60 -6.60 208.20 1945 ---- ---- ---- ---- 198.90 -6.50 205.40 1950 ---- ---- ---- ---- 196.30 -6.40 202.70 1955 ---- ---- ---- ---- 193.70 -6.40 200.10 1960 ---- ---- ---- ---- 191.10 -6.30 197.40 1965 ---- ---- ---- ---- 188.60 -6.20 194.80 1970 ---- ---- ---- ---- 186.10 -6.10 192.20 1975 ---- ---- ---- ---- 183.60 -6.10 189.70 1980 ---- ---- ---- ---- 181.20 -6.00 187.20 1985 ---- ---- ---- ---- 178.80 -6.00 184.80 1990 ---- ---- ---- ---- 176.50 -5.80 182.30 1995 ---- ---- ---- ---- 174.20 -5.70 179.90 2000 ---- ---- ---- ---- 171.90 -5.70 177.60 2005 ---- ---- ---- ---- 169.70 -5.60 175.30 2010 ---- ---- ---- ---- 167.50 -5.50 173.00 2015 ---- ---- ---- ---- 165.30 -5.40 170.70 2020 ---- ---- ---- ---- 163.20 -5.30 168.50 2025 ---- ---- ---- ---- 161.10 -5.20 166.30 2030 ---- ---- ---- ---- 159.00 -5.20 164.20 2035 ---- ---- ---- ---- 157.00 -5.10 162.10 2040 ---- ---- ---- ---- 155.00 -5.00 160.00 2045 ---- ---- ---- ---- 153.00 -5.00 158.00 2050 ---- ---- ---- ---- 151.10 -4.90 156.00 2055 ---- ---- ---- ---- 149.20 -4.80 154.00 2060 ---- ---- ---- ---- 147.40 -4.70 152.10 2065 ---- ---- ---- ---- 145.60 -4.60 150.20 2070 ---- ---- ---- ---- 143.80 -4.60 148.40 2075 ---- ---- ---- ---- 142.00 -4.60 146.60 2080 ---- ---- ---- ---- 140.30 -4.50 144.80 2085 ---- ---- ---- ---- 138.60 -4.40 143.00 2090 ---- ---- ---- ---- 137.00 -4.30 141.30 2095 ---- ---- ---- ---- 135.30 -4.40 139.70 2100 ---- ---- ---- ---- 133.70 -4.30 138.00 2105 ---- ---- ---- ---- 132.20 -4.20 136.40 2110 ---- ---- ---- ---- 130.60 -4.20 134.80 2115 ---- ---- ---- ---- 129.10 -4.20 133.30 2120 ---- ---- ---- ---- 127.70 -4.10 131.80 2125 ---- ---- ---- ---- 126.20 -4.10 130.30 2130 ---- ---- ---- ---- 124.80 -4.00 128.80 2135 ---- ---- ---- ---- 123.40 -4.00 127.40 2140 ---- ---- ---- ---- 122.00 -4.00 126.00 2145 ---- ---- ---- ---- 120.70 -3.90 124.60 2150 ---- ---- ---- ---- 119.40 -3.80 123.20 2155 ---- ---- ---- ---- 118.10 -3.80 121.90 2160 ---- ---- ---- ---- 116.80 -3.80 120.60 2165 ---- ---- ---- ---- 115.60 -3.70 119.30 2170 ---- ---- ---- ---- 114.40 -3.70 118.10 2175 ---- ---- ---- ---- 113.10 -3.80 116.90 2180 ---- ---- ---- ---- 112.00 -3.70 115.70 2185 ---- ---- ---- ---- 110.80 -3.70 114.50 2190 ---- ---- ---- ---- 109.70 -3.60 113.30 2195 ---- ---- ---- ---- 108.50 -3.70 112.20 2200 ---- ---- ---- ---- 107.40 -3.60 111.00 2205 ---- ---- ---- ---- 106.40 -3.50 109.90 2210 ---- ---- ---- ---- 105.30 -3.60 108.90 2215 ---- ---- ---- ---- 104.20 -3.60 107.80 2220 ---- ---- ---- ---- 103.20 -3.50 106.70 2225 ---- ---- ---- ---- 102.20 -3.50 105.70 2230 ---- ---- ---- ---- 101.20 -3.50 104.70 2235 ---- ---- ---- ---- 100.20 -3.50 103.70 2240 ---- ---- ---- ---- 99.20 -3.50 102.70 2245 ---- ---- ---- ---- 98.30 -3.40 101.70 2250 ---- ---- ---- ---- 97.40 -3.30 100.70 2255 ---- ---- ---- ---- 96.40 -3.40 99.80 2260 ---- ---- ---- ---- 95.50 -3.30 98.80 2265 ---- ---- ---- ---- 94.60 -3.30 97.90 2270 ---- ---- ---- ---- 93.70 -3.30 97.00 2275 ---- ---- ---- ---- 92.80 -3.30 96.10 2280 ---- ---- ---- ---- 92.00 -3.20 95.20 2285 ---- ---- ---- ---- 91.10 -3.20 94.30 2290 ---- ---- ---- ---- 90.30 -3.20 93.50 2300 ---- ---- ---- ---- 88.60 -3.20 91.80 2310 ---- ---- ---- ---- 87.00 -3.10 90.10 2320 ---- ---- ---- ---- 85.40 -3.10 88.50 2325 ---- ---- ---- ---- 84.60 -3.10 87.70 2330 ---- ---- ---- ---- 83.90 -3.00 86.90 2340 ---- ---- ---- ---- 82.40 -3.00 85.40 2350 ---- ---- ---- ---- 81.00 -2.90 83.90 2360 ---- ---- ---- ---- 79.50 -2.90 82.40 2370 ---- ---- ---- ---- 78.20 -2.80 81.00 2375 ---- ---- ---- ---- 77.50 -2.80 80.30 2380 ---- ---- ---- ---- 76.80 -2.80 79.60 2400 ---- ---- ---- ---- 74.30 -2.70 77.00 2425 ---- ---- ---- ---- 71.30 -2.50 73.80 2450 ---- ---- ---- ---- 68.50 -2.40 70.90 2475 ---- ---- ---- ---- 65.80 -2.40 68.20 2500 ---- ---- ---- ---- 63.40 -2.20 65.60 2525 ---- ---- ---- ---- 61.10 -2.10 63.20 2550 ---- ---- ---- ---- 58.90 -2.10 61.00 2575 ---- ---- ---- ---- 56.90 -2.00 58.90 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1037.90 -9.20 1047.10 1025 ---- ---- ---- ---- 1012.90 -9.20 1022.10 1050 ---- ---- ---- ---- 987.90 -9.20 997.10 1075 ---- ---- ---- ---- 962.90 -9.20 972.10 1100 ---- ---- ---- ---- 937.90 -9.20 947.10 1125 ---- ---- ---- ---- 912.90 -9.20 922.10 1130 ---- ---- ---- ---- 907.90 -9.20 917.10 1140 ---- ---- ---- ---- 897.90 -9.20 907.10 1150 ---- ---- ---- ---- 887.90 -9.20 897.10 1160 ---- ---- ---- ---- 877.90 -9.20 887.10 1170 ---- ---- ---- ---- 867.90 -9.20 877.10 1175 ---- ---- ---- ---- 862.90 -9.20 872.10 1180 ---- ---- ---- ---- 857.90 -9.20 867.10 1190 ---- ---- ---- ---- 847.90 -9.20 857.10 1200 ---- ---- ---- ---- 837.90 -9.20 847.10 1210 ---- ---- ---- ---- 827.90 -9.20 837.10 1220 ---- ---- ---- ---- 817.90 -9.20 827.10 1225 ---- ---- ---- ---- 812.90 -9.20 822.10 1230 ---- ---- ---- ---- 807.90 -9.20 817.10 1235 ---- ---- ---- ---- 802.90 -9.20 812.10 1240 ---- ---- ---- ---- 797.90 -9.20 807.10 1245 ---- ---- ---- ---- 792.90 -9.20 802.10 1250 ---- ---- ---- ---- 787.90 -9.20 797.10 1255 ---- ---- ---- ---- 782.90 -9.20 792.10 1260 ---- ---- ---- ---- 777.90 -9.20 787.10 1265 ---- ---- ---- ---- 772.90 -9.20 782.10 1270 ---- ---- ---- ---- 767.90 -9.20 777.10 1275 ---- ---- ---- ---- 762.90 -9.20 772.10 1280 ---- ---- ---- ---- 757.90 -9.20 767.10 1285 ---- ---- ---- ---- 752.90 -9.20 762.10 1290 ---- ---- ---- ---- 747.90 -9.20 757.10 1295 ---- ---- ---- ---- 742.90 -9.20 752.10 1300 ---- ---- ---- ---- 737.90 -9.20 747.10 1305 ---- ---- ---- ---- 732.90 -9.20 742.10 1310 ---- ---- ---- ---- 727.90 -9.20 737.10 1315 ---- ---- ---- ---- 722.90 -9.20 732.10 1320 ---- ---- ---- ---- 717.90 -9.20 727.10 1325 ---- ---- ---- ---- 712.90 -9.20 722.10 1330 ---- ---- ---- ---- 707.90 -9.20 717.10 1335 ---- ---- ---- ---- 702.90 -9.20 712.10 1340 ---- ---- ---- ---- 698.00 -9.20 707.20 1345 ---- ---- ---- ---- 693.00 -9.20 702.20 1350 ---- ---- ---- ---- 688.10 -9.20 697.30 1355 ---- ---- ---- ---- 683.20 -9.20 692.40 1360 ---- ---- ---- ---- 678.30 -9.20 687.50 1365 ---- ---- ---- ---- 673.40 -9.20 682.60 1370 ---- ---- ---- ---- 668.50 -9.20 677.70 1375 ---- ---- ---- ---- 663.70 -9.10 672.80 1380 ---- ---- ---- ---- 658.80 -9.20 668.00 1385 ---- ---- ---- ---- 654.00 -9.10 663.10 1390 ---- ---- ---- ---- 649.20 -9.10 658.30 1395 ---- ---- ---- ---- 644.30 -9.20 653.50 1400 ---- ---- ---- ---- 639.60 -9.10 648.70 1405 ---- ---- ---- ---- 634.80 -9.10 643.90 1410 ---- ---- ---- ---- 630.00 -9.10 639.10 1415 ---- ---- ---- ---- 625.20 -9.20 634.40 1420 ---- ---- ---- ---- 620.50 -9.10 629.60 1425 ---- ---- ---- ---- 615.80 -9.10 624.90 1430 ---- ---- ---- ---- 611.00 -9.20 620.20 1435 ---- ---- ---- ---- 606.30 -9.20 615.50 1440 ---- ---- ---- ---- 601.70 -9.10 610.80 1445 ---- ---- ---- ---- 597.00 -9.10 606.10 1450 ---- ---- ---- ---- 592.30 -9.10 601.40 1455 ---- ---- ---- ---- 587.70 -9.10 596.80 1460 ---- ---- ---- ---- 583.00 -9.10 592.10 1465 ---- ---- ---- ---- 578.40 -9.10 587.50 1470 ---- ---- ---- ---- 573.80 -9.10 582.90 1475 ---- ---- ---- ---- 569.20 -9.10 578.30 1480 ---- ---- ---- ---- 564.60 -9.10 573.70 1485 ---- ---- ---- ---- 560.00 -9.10 569.10 1490 ---- ---- ---- ---- 555.50 -9.10 564.60 1495 ---- ---- ---- ---- 550.90 -9.10 560.00 1500 ---- ---- ---- ---- 546.40 -9.10 555.50 1505 ---- ---- ---- ---- 541.80 -9.10 550.90 1510 ---- ---- ---- ---- 537.30 -9.10 546.40 1515 ---- ---- ---- ---- 532.80 -9.10 541.90 1520 ---- ---- ---- ---- 528.40 -9.00 537.40 1525 ---- ---- ---- ---- 523.90 -9.10 533.00 1530 ---- ---- ---- ---- 519.40 -9.10 528.50 1535 ---- ---- ---- ---- 515.00 -9.00 524.00 1540 ---- ---- ---- ---- 510.60 -9.00 519.60 1545 ---- ---- ---- ---- 506.10 -9.10 515.20 1550 ---- ---- ---- ---- 501.70 -9.10 510.80 1555 ---- ---- ---- ---- 497.40 -9.00 506.40 1560 ---- ---- ---- ---- 493.00 -9.00 502.00 1565 ---- ---- ---- ---- 488.60 -9.00 497.60 1570 ---- ---- ---- ---- 484.30 -9.00 493.30 1575 ---- ---- ---- ---- 479.90 -9.00 488.90 1580 ---- ---- ---- ---- 475.60 -9.00 484.60 1585 ---- ---- ---- ---- 471.30 -9.00 480.30 1590 ---- ---- ---- ---- 467.00 -9.00 476.00 1595 ---- ---- ---- ---- 462.70 -9.00 471.70 1600 ---- ---- ---- ---- 458.50 -8.90 467.40 1605 ---- ---- ---- ---- 454.20 -8.90 463.10 1610 ---- ---- ---- ---- 450.00 -8.90 458.90 1615 ---- ---- ---- ---- 445.80 -8.80 454.60 1620 ---- ---- ---- ---- 441.60 -8.80 450.40 1625 ---- ---- ---- ---- 437.40 -8.80 446.20 1630 ---- ---- ---- ---- 433.20 -8.80 442.00 1635 ---- ---- ---- ---- 429.00 -8.80 437.80 1640 ---- ---- ---- ---- 424.90 -8.80 433.70 1645 ---- ---- ---- ---- 420.80 -8.70 429.50 1650 ---- ---- ---- ---- 416.60 -8.80 425.40 1655 ---- ---- ---- ---- 412.50 -8.80 421.30 1660 ---- ---- ---- ---- 408.40 -8.70 417.10 1665 ---- ---- ---- ---- 404.40 -8.60 413.00 1670 ---- ---- ---- ---- 400.30 -8.70 409.00 1675 ---- ---- ---- ---- 396.30 -8.60 404.90 1680 ---- ---- ---- ---- 392.20 -8.60 400.80 1685 ---- ---- ---- ---- 388.20 -8.60 396.80 1690 ---- ---- ---- ---- 384.20 -8.60 392.80 1695 ---- ---- ---- ---- 380.30 -8.50 388.80 1700 ---- ---- ---- ---- 376.30 -8.50 384.80 1705 ---- ---- ---- ---- 372.40 -8.40 380.80 1710 ---- ---- ---- ---- 368.40 -8.40 376.80 1715 ---- ---- ---- ---- 364.50 -8.40 372.90 1720 ---- ---- ---- ---- 360.60 -8.40 369.00 1725 ---- ---- ---- ---- 356.80 -8.30 365.10 1730 ---- ---- ---- ---- 352.90 -8.30 361.20 1735 ---- ---- ---- ---- 349.10 -8.20 357.30 1740 ---- ---- ---- ---- 345.30 -8.20 353.50 1745 ---- ---- ---- ---- 341.50 -8.10 349.60 1750 ---- ---- ---- ---- 337.70 -8.10 345.80 1755 ---- ---- ---- ---- 333.90 -8.10 342.00 1760 ---- ---- ---- ---- 330.20 -8.10 338.30 1765 ---- ---- ---- ---- 326.50 -8.00 334.50 1770 ---- ---- ---- ---- 322.80 -8.00 330.80 1775 ---- ---- ---- ---- 319.10 -8.00 327.10 1780 ---- ---- ---- ---- 315.50 -7.90 323.40 1785 ---- ---- ---- ---- 311.90 -7.90 319.80 1790 ---- ---- ---- ---- 308.30 -7.80 316.10 1795 ---- ---- ---- ---- 304.70 -7.80 312.50 1800 ---- ---- ---- ---- 301.10 -7.80 308.90 1805 ---- ---- ---- ---- 297.60 -7.80 305.40 1810 ---- ---- ---- ---- 294.10 -7.70 301.80 1815 ---- ---- ---- ---- 290.60 -7.70 298.30 1820 ---- ---- ---- ---- 287.20 -7.70 294.90 1825 ---- ---- ---- ---- 283.70 -7.70 291.40 1830 ---- ---- ---- ---- 280.30 -7.70 288.00 1835 ---- ---- ---- ---- 277.00 -7.60 284.60 1840 ---- ---- ---- ---- 273.60 -7.60 281.20 1845 ---- ---- ---- ---- 270.30 -7.60 277.90 1850 ---- ---- ---- ---- 267.00 -7.60 274.60 1855 ---- ---- ---- ---- 263.80 -7.50 271.30 1860 ---- ---- ---- ---- 260.50 -7.60 268.10 1865 ---- ---- ---- ---- 257.30 -7.60 264.90 1870 ---- ---- ---- ---- 254.20 -7.50 261.70 1875 ---- ---- ---- ---- 251.00 -7.50 258.50 1880 ---- ---- ---- ---- 247.90 -7.50 255.40 1885 ---- ---- ---- ---- 244.90 -7.50 252.40 1890 ---- ---- ---- ---- 241.80 -7.50 249.30 1895 ---- ---- ---- ---- 238.80 -7.50 246.30 1900 ---- ---- ---- ---- 235.80 -7.50 243.30 1905 ---- ---- ---- ---- 232.90 -7.50 240.40 1910 ---- ---- ---- ---- 230.00 -7.50 237.50 1915 ---- ---- ---- ---- 227.10 -7.50 234.60 1920 ---- ---- ---- ---- 224.20 -7.50 231.70 1925 ---- ---- ---- ---- 221.40 -7.50 228.90 1930 ---- ---- ---- ---- 218.70 -7.40 226.10 1935 ---- ---- ---- ---- 215.90 -7.50 223.40 1940 ---- ---- ---- ---- 213.20 -7.50 220.70 1945 ---- ---- ---- ---- 210.60 -7.40 218.00 1950 ---- ---- ---- ---- 207.90 -7.40 215.30 1955 ---- ---- ---- ---- 205.30 -7.40 212.70 1960 ---- ---- ---- ---- 202.80 -7.30 210.10 1965 ---- ---- ---- ---- 200.20 -7.30 207.50 1970 ---- ---- ---- ---- 197.80 -7.20 205.00 1975 ---- ---- ---- ---- 195.30 -7.10 202.40 1980 ---- ---- ---- ---- 192.90 -7.00 199.90 1985 ---- ---- ---- ---- 190.50 -7.00 197.50 1990 ---- ---- ---- ---- 188.20 -6.80 195.00 1995 ---- ---- ---- ---- 185.90 -6.70 192.60 2000 ---- ---- ---- ---- 183.60 -6.70 190.30 2005 ---- ---- ---- ---- 181.40 -6.50 187.90 2010 ---- ---- ---- ---- 179.20 -6.40 185.60 2015 ---- ---- ---- ---- 177.00 -6.30 183.30 2020 ---- ---- ---- ---- 174.90 -6.20 181.10 2025 ---- ---- ---- ---- 172.80 -6.10 178.90 2030 ---- ---- ---- ---- 170.80 -5.90 176.70 2035 ---- ---- ---- ---- 168.70 -5.80 174.50 2040 ---- ---- ---- ---- 166.80 -5.60 172.40 2045 ---- ---- ---- ---- 164.80 -5.50 170.30 2050 ---- ---- ---- ---- 162.90 -5.40 168.30 2055 ---- ---- ---- ---- 161.00 -5.20 166.20 2060 ---- ---- ---- ---- 159.10 -5.10 164.20 2065 ---- ---- ---- ---- 157.30 -5.00 162.30 2070 ---- ---- ---- ---- 155.50 -4.90 160.40 2075 ---- ---- ---- ---- 153.70 -4.80 158.50 2080 ---- ---- ---- ---- 152.00 -4.60 156.60 2085 ---- ---- ---- ---- 150.30 -4.50 154.80 2090 ---- ---- ---- ---- 148.60 -4.40 153.00 2095 ---- ---- ---- ---- 147.00 -4.30 151.30 2100 ---- ---- ---- ---- 145.30 -4.30 149.60 100 350 2105 ---- ---- ---- ---- 143.70 -4.20 147.90 2110 ---- ---- ---- ---- 142.20 -4.10 146.30 2115 ---- ---- ---- ---- 140.60 -4.10 144.70 2120 ---- ---- ---- ---- 139.10 -4.00 143.10 2125 ---- ---- ---- ---- 137.60 -3.90 141.50 2130 ---- ---- ---- ---- 136.20 -3.80 140.00 2135 ---- ---- ---- ---- 134.70 -3.80 138.50 2140 ---- ---- ---- ---- 133.30 -3.80 137.10 2145 ---- ---- ---- ---- 131.90 -3.70 135.60 2150 ---- ---- ---- ---- 130.60 -3.60 134.20 2155 ---- ---- ---- ---- 129.20 -3.70 132.90 2160 ---- ---- ---- ---- 127.90 -3.60 131.50 2165 ---- ---- ---- ---- 126.60 -3.60 130.20 2170 ---- ---- ---- ---- 125.30 -3.60 128.90 2175 ---- ---- ---- ---- 124.10 -3.50 127.60 2180 ---- ---- ---- ---- 122.90 -3.50 126.40 2185 ---- ---- ---- ---- 121.60 -3.50 125.10 2190 ---- ---- ---- ---- 120.40 -3.50 123.90 2195 ---- ---- ---- ---- 119.30 -3.40 122.70 2200 ---- ---- ---- ---- 118.10 -3.50 121.60 2205 ---- ---- ---- ---- 117.00 -3.40 120.40 2210 ---- ---- ---- ---- 115.90 -3.40 119.30 2215 ---- ---- ---- ---- 114.80 -3.40 118.20 2220 ---- ---- ---- ---- 113.70 -3.40 117.10 2225 ---- ---- ---- ---- 112.60 -3.40 116.00 2230 ---- ---- ---- ---- 111.60 -3.40 115.00 2235 ---- ---- ---- ---- 110.50 -3.40 113.90 2240 ---- ---- ---- ---- 109.50 -3.40 112.90 2245 ---- ---- ---- ---- 108.50 -3.40 111.90 2250 ---- ---- ---- ---- 107.50 -3.40 110.90 2255 ---- ---- ---- ---- 106.50 -3.40 109.90 2260 ---- ---- ---- ---- 105.60 -3.30 108.90 2265 ---- ---- ---- ---- 104.60 -3.40 108.00 2270 ---- ---- ---- ---- 103.70 -3.30 107.00 2275 ---- ---- ---- ---- 102.70 -3.40 106.10 2280 ---- ---- ---- ---- 101.80 -3.40 105.20 2285 ---- ---- ---- ---- 100.90 -3.40 104.30 2290 ---- ---- ---- ---- 100.00 -3.40 103.40 2295 ---- ---- ---- ---- 99.20 -3.30 102.50 2300 ---- ---- ---- ---- 98.30 -3.30 101.60 2305 ---- ---- ---- ---- 97.40 -3.30 100.70 2310 ---- ---- ---- ---- 96.60 -3.30 99.90 2315 ---- ---- ---- ---- 95.80 -3.20 99.00 2320 ---- ---- ---- ---- 95.00 -3.20 98.20 2325 ---- ---- ---- ---- 94.10 -3.30 97.40 2330 ---- ---- ---- ---- 93.30 -3.20 96.50 2335 ---- ---- ---- ---- 92.60 -3.10 95.70 2340 ---- ---- ---- ---- 91.80 -3.10 94.90 2345 ---- ---- ---- ---- 91.00 -3.10 94.10 2350 ---- ---- ---- ---- 90.30 -3.10 93.40 2355 ---- ---- ---- ---- 89.50 -3.10 92.60 2360 ---- ---- ---- ---- 88.80 -3.00 91.80 2365 ---- ---- ---- ---- 88.00 -3.10 91.10 2370 ---- ---- ---- ---- 87.30 -3.00 90.30 2375 ---- ---- ---- ---- 86.60 -3.00 89.60 2380 ---- ---- ---- ---- 85.90 -3.00 88.90 2390 ---- ---- ---- ---- 84.50 -3.00 87.50 2400 ---- ---- ---- ---- 83.20 -2.90 86.10 2410 ---- ---- ---- ---- 81.90 -2.80 84.70 2420 ---- ---- ---- ---- 80.60 -2.80 83.40 2425 ---- ---- ---- ---- 80.00 -2.70 82.70 2430 ---- ---- ---- ---- 79.40 -2.70 82.10 2440 ---- ---- ---- ---- 78.20 -2.60 80.80 2450 ---- ---- ---- ---- 77.00 -2.60 79.60 2460 ---- ---- ---- ---- 75.80 -2.60 78.40 2470 ---- ---- ---- ---- 74.70 -2.50 77.20 2475 ---- ---- ---- ---- 74.20 -2.50 76.70 2500 70.00 70.00 70.00 70.00 71.50 -2.40 500 73.90 2525 ---- ---- ---- ---- 69.10 -2.20 71.30 2550 ---- ---- ---- ---- 66.70 -2.20 68.90 2575 ---- ---- ---- ---- 64.60 -2.00 66.60 2600 ---- ---- ---- ---- 62.50 -1.90 64.40 2625 ---- ---- ---- ---- 60.60 -1.80 62.40 2650 ---- ---- ---- ---- 58.80 -1.70 60.50 3000 ---- ---- ---- 45.00A ---- ---- ---- 950 ---- ---- ---- ---- 1087.90 -9.20 1097.10 975 ---- ---- ---- ---- 1062.90 -9.20 1072.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1048.80 -3.80 1052.60 1050 ---- ---- ---- ---- 1023.80 -3.80 1027.60 1075 ---- ---- ---- ---- 998.80 -3.80 1002.60 1100 ---- ---- ---- ---- 973.80 -3.80 977.60 1125 ---- ---- ---- ---- 948.80 -3.80 952.60 1150 ---- ---- ---- ---- 923.80 -3.80 927.60 1175 ---- ---- ---- ---- 898.80 -3.80 902.60 1200 ---- ---- ---- ---- 873.80 -3.80 877.60 1220 ---- ---- ---- ---- 853.80 -3.80 857.60 1225 ---- ---- ---- ---- 848.80 -3.80 852.60 1230 ---- ---- ---- ---- 843.80 -3.80 847.60 1240 ---- ---- ---- ---- 833.80 -3.80 837.60 1250 ---- ---- ---- ---- 823.80 -3.80 827.60 1260 ---- ---- ---- ---- 813.80 -3.80 817.60 1270 ---- ---- ---- ---- 803.80 -3.80 807.60 1275 ---- ---- ---- ---- 798.80 -3.80 802.60 1280 ---- ---- ---- ---- 793.80 -3.80 797.60 1290 ---- ---- ---- ---- 783.80 -3.90 787.70 1300 ---- ---- ---- ---- 773.90 -3.90 777.80 1310 ---- ---- ---- ---- 764.00 -3.90 767.90 1315 ---- ---- ---- ---- 759.10 -3.90 763.00 1320 ---- ---- ---- ---- 754.20 -4.00 758.20 1325 ---- ---- ---- ---- 749.40 -3.90 753.30 1330 ---- ---- ---- ---- 744.50 -3.90 748.40 1335 ---- ---- ---- ---- 739.60 -4.00 743.60 1340 ---- ---- ---- ---- 734.80 -4.00 738.80 1345 ---- ---- ---- ---- 730.00 -3.90 733.90 1350 ---- ---- ---- ---- 725.20 -3.90 729.10 1355 ---- ---- ---- ---- 720.40 -3.90 724.30 1360 ---- ---- ---- ---- 715.60 -4.00 719.60 1365 ---- ---- ---- ---- 710.80 -4.00 714.80 1370 ---- ---- ---- ---- 706.00 -4.00 710.00 1375 ---- ---- ---- ---- 701.30 -4.00 705.30 1380 ---- ---- ---- ---- 696.60 -4.00 700.60 1385 ---- ---- ---- ---- 691.80 -4.10 695.90 1390 ---- ---- ---- ---- 687.10 -4.10 691.20 1395 ---- ---- ---- ---- 682.40 -4.10 686.50 1400 ---- ---- ---- ---- 677.80 -4.00 681.80 1405 ---- ---- ---- ---- 673.10 -4.00 677.10 1410 ---- ---- ---- ---- 668.40 -4.10 672.50 1415 ---- ---- ---- ---- 663.80 -4.00 667.80 1420 ---- ---- ---- ---- 659.20 -4.00 663.20 1425 ---- ---- ---- ---- 654.60 -4.00 658.60 1430 ---- ---- ---- ---- 649.90 -4.10 654.00 1435 ---- ---- ---- ---- 645.40 -4.00 649.40 1440 ---- ---- ---- ---- 640.80 -4.00 644.80 1445 ---- ---- ---- ---- 636.20 -4.10 640.30 1450 ---- ---- ---- ---- 631.70 -4.00 635.70 1455 ---- ---- ---- ---- 627.10 -4.10 631.20 1460 ---- ---- ---- ---- 622.60 -4.00 626.60 1465 ---- ---- ---- ---- 618.10 -4.00 622.10 1470 ---- ---- ---- ---- 613.60 -4.00 617.60 1475 ---- ---- ---- ---- 609.10 -4.00 613.10 1480 ---- ---- ---- ---- 604.60 -4.00 608.60 1485 ---- ---- ---- ---- 600.10 -4.10 604.20 1490 ---- ---- ---- ---- 595.70 -4.00 599.70 1495 ---- ---- ---- ---- 591.20 -4.10 595.30 1500 ---- ---- ---- ---- 586.80 -4.00 590.80 1505 ---- ---- ---- ---- 582.40 -4.00 586.40 1510 ---- ---- ---- ---- 578.00 -4.00 582.00 1515 ---- ---- ---- ---- 573.60 -4.00 577.60 1520 ---- ---- ---- ---- 569.20 -4.00 573.20 1525 ---- ---- ---- ---- 564.80 -4.00 568.80 1530 ---- ---- ---- ---- 560.50 -4.00 564.50 1535 ---- ---- ---- ---- 556.10 -4.00 560.10 1540 ---- ---- ---- ---- 551.80 -4.00 555.80 1545 ---- ---- ---- ---- 547.50 -4.00 551.50 1550 ---- ---- ---- ---- 543.20 -4.00 547.20 1555 ---- ---- ---- ---- 538.90 -4.00 542.90 1560 ---- ---- ---- ---- 534.60 -4.00 538.60 1565 ---- ---- ---- ---- 530.30 -4.00 534.30 1570 ---- ---- ---- ---- 526.10 -3.90 530.00 1575 ---- ---- ---- ---- 521.80 -4.00 525.80 1580 ---- ---- ---- ---- 517.60 -3.90 521.50 1585 ---- ---- ---- ---- 513.40 -3.90 517.30 1590 ---- ---- ---- ---- 509.10 -4.00 513.10 1595 ---- ---- ---- ---- 504.90 -4.00 508.90 1600 ---- ---- ---- ---- 500.80 -3.90 504.70 1605 ---- ---- ---- ---- 496.60 -3.90 500.50 1610 ---- ---- ---- ---- 492.40 -4.00 496.40 1615 ---- ---- ---- ---- 488.30 -3.90 492.20 1620 ---- ---- ---- ---- 484.10 -4.00 488.10 1625 ---- ---- ---- ---- 480.00 -3.90 483.90 1630 ---- ---- ---- ---- 475.90 -3.90 479.80 1635 ---- ---- ---- ---- 471.80 -3.90 475.70 1640 ---- ---- ---- ---- 467.70 -3.90 471.60 1645 ---- ---- ---- ---- 463.60 -3.90 467.50 1650 ---- ---- ---- ---- 459.50 -4.00 463.50 1655 ---- ---- ---- ---- 455.50 -3.90 459.40 1660 ---- ---- ---- ---- 451.40 -4.00 455.40 1665 ---- ---- ---- ---- 447.40 -3.90 451.30 1670 ---- ---- ---- ---- 443.40 -3.90 447.30 1675 ---- ---- ---- ---- 439.40 -3.90 443.30 1680 ---- ---- ---- ---- 435.40 -3.90 439.30 1685 ---- ---- ---- ---- 431.40 -4.00 435.40 1690 ---- ---- ---- ---- 427.40 -4.00 431.40 1695 ---- ---- ---- ---- 423.50 -3.90 427.40 1700 ---- ---- ---- ---- 419.50 -4.00 423.50 1705 ---- ---- ---- ---- 415.60 -4.00 419.60 1710 ---- ---- ---- ---- 411.60 -4.10 415.70 1715 ---- ---- ---- ---- 407.70 -4.10 411.80 1720 ---- ---- ---- ---- 403.80 -4.10 407.90 1725 ---- ---- ---- ---- 400.00 -4.00 404.00 1730 ---- ---- ---- ---- 396.10 -4.10 400.20 1735 ---- ---- ---- ---- 392.30 -4.00 396.30 1740 ---- ---- ---- ---- 388.40 -4.10 392.50 1745 ---- ---- ---- ---- 384.60 -4.10 388.70 1750 ---- ---- ---- ---- 380.80 -4.10 384.90 1755 ---- ---- ---- ---- 377.00 -4.10 381.10 1760 ---- ---- ---- ---- 373.30 -4.10 377.40 1765 ---- ---- ---- ---- 369.50 -4.20 373.70 1770 ---- ---- ---- ---- 365.80 -4.20 370.00 1775 ---- ---- ---- ---- 362.10 -4.20 366.30 1780 ---- ---- ---- ---- 358.40 -4.20 362.60 1785 ---- ---- ---- ---- 354.70 -4.20 358.90 1790 ---- ---- ---- ---- 351.10 -4.20 355.30 1795 ---- ---- ---- ---- 347.40 -4.30 351.70 1800 ---- ---- ---- ---- 343.80 -4.30 348.10 1805 ---- ---- ---- ---- 340.20 -4.30 344.50 1810 ---- ---- ---- ---- 336.70 -4.30 341.00 1815 ---- ---- ---- ---- 333.20 -4.20 337.40 1820 ---- ---- ---- ---- 329.60 -4.30 333.90 1825 ---- ---- ---- ---- 326.20 -4.30 330.50 1830 ---- ---- ---- ---- 322.70 -4.30 327.00 1835 ---- ---- ---- ---- 319.30 -4.30 323.60 1840 ---- ---- ---- ---- 315.90 -4.30 320.20 1845 ---- ---- ---- ---- 312.50 -4.30 316.80 1850 ---- ---- ---- ---- 309.10 -4.40 313.50 1855 ---- ---- ---- ---- 305.80 -4.40 310.20 1860 ---- ---- ---- ---- 302.50 -4.40 306.90 1865 ---- ---- ---- ---- 299.30 -4.30 303.60 1870 ---- ---- ---- ---- 296.00 -4.40 300.40 1875 ---- ---- ---- ---- 292.80 -4.40 297.20 1880 ---- ---- ---- ---- 289.70 -4.30 294.00 1885 ---- ---- ---- ---- 286.50 -4.40 290.90 1890 ---- ---- ---- ---- 283.40 -4.40 287.80 1895 ---- ---- ---- ---- 280.40 -4.30 284.70 1900 ---- ---- ---- ---- 277.30 -4.40 281.70 1905 ---- ---- ---- ---- 274.30 -4.40 278.70 1910 ---- ---- ---- ---- 271.40 -4.30 275.70 1915 ---- ---- ---- ---- 268.50 -4.20 272.70 1920 ---- ---- ---- ---- 265.60 -4.20 269.80 1925 ---- ---- ---- ---- 262.70 -4.20 266.90 1930 ---- ---- ---- ---- 259.90 -4.20 264.10 1935 ---- ---- ---- ---- 257.10 -4.20 261.30 1940 ---- ---- ---- ---- 254.30 -4.20 258.50 1945 ---- ---- ---- ---- 251.60 -4.10 255.70 1950 ---- ---- ---- ---- 248.90 -4.10 253.00 1955 ---- ---- ---- ---- 246.20 -4.10 250.30 1960 ---- ---- ---- ---- 243.60 -4.00 247.60 1965 ---- ---- ---- ---- 241.00 -4.00 245.00 1970 ---- ---- ---- ---- 238.50 -3.90 242.40 1975 ---- ---- ---- ---- 235.90 -3.90 239.80 1980 ---- ---- ---- ---- 233.40 -3.80 237.20 1985 ---- ---- ---- ---- 231.00 -3.70 234.70 1990 ---- ---- ---- ---- 228.50 -3.70 232.20 1995 ---- ---- ---- ---- 226.10 -3.60 229.70 2000 ---- ---- ---- ---- 223.70 -3.60 227.30 2005 ---- ---- ---- ---- 221.40 -3.40 224.80 2010 ---- ---- ---- ---- 219.00 -3.40 222.40 2015 ---- ---- ---- ---- 216.80 -3.30 220.10 2020 ---- ---- ---- ---- 214.50 -3.20 217.70 2025 ---- ---- ---- ---- 212.30 -3.10 215.40 2030 ---- ---- ---- ---- 210.10 -3.00 213.10 2035 ---- ---- ---- ---- 207.90 -3.00 210.90 2040 ---- ---- ---- ---- 205.80 -2.90 208.70 2045 ---- ---- ---- ---- 203.60 -2.90 206.50 2050 ---- ---- ---- ---- 201.60 -2.70 204.30 2055 ---- ---- ---- ---- 199.50 -2.70 202.20 2060 ---- ---- ---- ---- 197.50 -2.60 200.10 2065 ---- ---- ---- ---- 195.50 -2.50 198.00 2070 ---- ---- ---- ---- 193.60 -2.40 196.00 2075 ---- ---- ---- ---- 191.60 -2.40 194.00 2080 ---- ---- ---- ---- 189.80 -2.20 192.00 2085 ---- ---- ---- ---- 187.90 -2.20 190.10 2090 ---- ---- ---- ---- 186.10 -2.10 188.20 2095 ---- ---- ---- ---- 184.30 -2.10 186.40 2100 ---- ---- ---- ---- 182.50 -2.00 184.50 2105 ---- ---- ---- ---- 180.80 -1.90 182.70 2110 ---- ---- ---- ---- 179.10 -1.90 181.00 2115 ---- ---- ---- ---- 177.40 -1.90 179.30 2120 ---- ---- ---- ---- 175.80 -1.80 177.60 2125 ---- ---- ---- ---- 174.10 -1.80 175.90 2130 ---- ---- ---- ---- 172.60 -1.70 174.30 2135 ---- ---- ---- ---- 171.00 -1.70 172.70 2140 ---- ---- ---- ---- 169.50 -1.60 171.10 2145 ---- ---- ---- ---- 168.00 -1.60 169.60 2150 ---- ---- ---- ---- 166.50 -1.60 168.10 2155 ---- ---- ---- ---- 165.10 -1.50 166.60 2160 ---- ---- ---- ---- 163.60 -1.60 165.20 2165 ---- ---- ---- ---- 162.20 -1.60 163.80 2170 ---- ---- ---- ---- 160.90 -1.50 162.40 2175 ---- ---- ---- ---- 159.50 -1.50 161.00 2180 ---- ---- ---- ---- 158.20 -1.50 159.70 2185 ---- ---- ---- ---- 156.90 -1.50 158.40 2190 ---- ---- ---- ---- 155.60 -1.50 157.10 2195 ---- ---- ---- ---- 154.40 -1.50 155.90 2200 ---- ---- ---- ---- 153.10 -1.50 154.60 2205 ---- ---- ---- ---- 151.90 -1.50 153.40 2210 ---- ---- ---- ---- 150.70 -1.50 152.20 2215 ---- ---- ---- ---- 149.60 -1.40 151.00 2220 ---- ---- ---- ---- 148.40 -1.50 149.90 2225 ---- ---- ---- ---- 147.30 -1.50 148.80 2230 ---- ---- ---- ---- 146.20 -1.50 147.70 2235 ---- ---- ---- ---- 145.10 -1.50 146.60 2240 ---- ---- ---- ---- 144.00 -1.50 145.50 2245 ---- ---- ---- ---- 142.90 -1.50 144.40 2250 ---- ---- ---- ---- 141.90 -1.50 143.40 2255 ---- ---- ---- ---- 140.90 -1.50 142.40 2260 ---- ---- ---- ---- 139.80 -1.60 141.40 2265 ---- ---- ---- ---- 138.80 -1.60 140.40 2270 ---- ---- ---- ---- 137.80 -1.60 139.40 2275 ---- ---- ---- ---- 136.90 -1.50 138.40 2280 ---- ---- ---- ---- 135.90 -1.50 137.40 2285 ---- ---- ---- ---- 135.00 -1.50 136.50 2290 ---- ---- ---- ---- 134.00 -1.60 135.60 2295 ---- ---- ---- ---- 133.10 -1.50 134.60 2300 ---- ---- ---- ---- 132.20 -1.50 133.70 2305 ---- ---- ---- ---- 131.30 -1.50 132.80 2310 ---- ---- ---- ---- 130.40 -1.50 131.90 2315 ---- ---- ---- ---- 129.50 -1.60 131.10 2320 ---- ---- ---- ---- 128.60 -1.60 130.20 2325 ---- ---- ---- ---- 127.80 -1.50 129.30 2330 ---- ---- ---- ---- 126.90 -1.60 128.50 2335 ---- ---- ---- ---- 126.10 -1.50 127.60 2340 ---- ---- ---- ---- 125.20 -1.60 126.80 2345 ---- ---- ---- ---- 124.40 -1.60 126.00 2350 ---- ---- ---- ---- 123.60 -1.60 125.20 2355 ---- ---- ---- ---- 122.80 -1.50 124.30 2360 ---- ---- ---- ---- 122.00 -1.50 123.50 2365 ---- ---- ---- ---- 121.20 -1.60 122.80 2370 ---- ---- ---- ---- 120.50 -1.50 122.00 2375 ---- ---- ---- ---- 119.70 -1.50 121.20 2380 ---- ---- ---- ---- 118.90 -1.50 120.40 2390 ---- ---- ---- ---- 117.50 -1.50 119.00 2400 ---- ---- ---- ---- 116.00 -1.50 117.50 2410 ---- ---- ---- ---- 114.60 -1.50 116.10 2420 ---- ---- ---- ---- 113.20 -1.50 114.70 2425 ---- ---- ---- ---- 112.60 -1.40 114.00 2430 ---- ---- ---- ---- 111.90 -1.40 113.30 2440 ---- ---- ---- ---- 110.60 -1.40 112.00 2450 ---- ---- ---- ---- 109.30 -1.40 110.70 2460 ---- ---- ---- ---- 108.00 -1.40 109.40 2470 ---- ---- ---- ---- 106.80 -1.30 108.10 2475 ---- ---- ---- ---- 106.20 -1.30 107.50 2480 ---- ---- ---- ---- 105.60 -1.30 106.90 2500 ---- ---- ---- ---- 103.30 -1.30 104.60 2525 ---- ---- ---- ---- 100.60 -1.20 101.80 2550 ---- ---- ---- ---- 98.00 -1.20 99.20 2575 ---- ---- ---- ---- 95.60 -1.10 96.70 2600 ---- ---- ---- ---- 93.30 -1.00 94.30 2625 ---- ---- ---- ---- 91.20 -.90 92.10 2650 ---- ---- ---- ---- 89.10 -1.00 90.10 2675 ---- ---- ---- ---- 87.20 -.90 88.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1023.20 -2.50 1025.70 1100 ---- ---- ---- ---- 998.20 -2.50 1000.70 1125 ---- ---- ---- ---- 973.20 -2.50 975.70 1150 ---- ---- ---- ---- 948.20 -2.50 950.70 1175 ---- ---- ---- ---- 923.20 -2.50 925.70 1200 ---- ---- ---- ---- 898.20 -2.50 900.70 1225 ---- ---- ---- ---- 873.20 -2.50 875.70 1250 ---- ---- ---- ---- 848.30 -2.50 850.80 1270 ---- ---- ---- ---- 828.60 -2.60 831.20 1275 ---- ---- ---- ---- 823.70 -2.60 826.30 1280 ---- ---- ---- ---- 818.80 -2.60 821.40 1290 ---- ---- ---- ---- 809.10 -2.60 811.70 1300 ---- ---- ---- ---- 799.40 -2.70 802.10 1310 ---- ---- ---- ---- 789.80 -2.70 792.50 1320 ---- ---- ---- ---- 780.20 -2.70 782.90 1325 ---- ---- ---- ---- 775.50 -2.70 778.20 1330 ---- ---- ---- ---- 770.70 -2.70 773.40 1340 ---- ---- ---- ---- 761.30 -2.70 764.00 1350 ---- ---- ---- ---- 751.90 -2.70 754.60 1360 ---- ---- ---- ---- 742.50 -2.80 745.30 1370 ---- ---- ---- ---- 733.20 -2.80 736.00 1375 ---- ---- ---- ---- 728.60 -2.80 731.40 1380 ---- ---- ---- ---- 724.00 -2.70 726.70 1385 ---- ---- ---- ---- 719.30 -2.80 722.10 1390 ---- ---- ---- ---- 714.80 -2.70 717.50 1395 ---- ---- ---- ---- 710.20 -2.80 713.00 1400 ---- ---- ---- ---- 705.60 -2.80 708.40 1405 ---- ---- ---- ---- 701.00 -2.80 703.80 1410 ---- ---- ---- ---- 696.50 -2.80 699.30 1415 ---- ---- ---- ---- 691.90 -2.90 694.80 1420 ---- ---- ---- ---- 687.40 -2.80 690.20 1425 ---- ---- ---- ---- 682.90 -2.80 685.70 1430 ---- ---- ---- ---- 678.40 -2.80 681.20 1435 ---- ---- ---- ---- 673.90 -2.80 676.70 1440 ---- ---- ---- ---- 669.40 -2.90 672.30 1445 ---- ---- ---- ---- 665.00 -2.80 667.80 1450 ---- ---- ---- ---- 660.50 -2.80 663.30 1455 ---- ---- ---- ---- 656.10 -2.80 658.90 1460 ---- ---- ---- ---- 651.60 -2.90 654.50 1465 ---- ---- ---- ---- 647.20 -2.90 650.10 1470 ---- ---- ---- ---- 642.80 -2.90 645.70 1475 ---- ---- ---- ---- 638.40 -2.90 641.30 1480 ---- ---- ---- ---- 634.00 -2.90 636.90 1485 ---- ---- ---- ---- 629.60 -2.90 632.50 1490 ---- ---- ---- ---- 625.30 -2.80 628.10 1495 ---- ---- ---- ---- 620.90 -2.90 623.80 1500 ---- ---- ---- ---- 616.60 -2.90 619.50 1505 ---- ---- ---- ---- 612.20 -2.90 615.10 1510 ---- ---- ---- ---- 607.90 -2.90 610.80 1515 ---- ---- ---- ---- 603.60 -2.90 606.50 1520 ---- ---- ---- ---- 599.30 -2.90 602.20 1525 ---- ---- ---- ---- 595.00 -2.90 597.90 1530 ---- ---- ---- ---- 590.70 -3.00 593.70 1535 ---- ---- ---- ---- 586.50 -2.90 589.40 1540 ---- ---- ---- ---- 582.20 -2.90 585.10 1545 ---- ---- ---- ---- 578.00 -2.90 580.90 1550 ---- ---- ---- ---- 573.80 -2.90 576.70 1555 ---- ---- ---- ---- 569.50 -3.00 572.50 1560 ---- ---- ---- ---- 565.30 -3.00 568.30 1565 ---- ---- ---- ---- 561.10 -3.00 564.10 1570 ---- ---- ---- ---- 557.00 -2.90 559.90 1575 ---- ---- ---- ---- 552.80 -2.90 555.70 1580 ---- ---- ---- ---- 548.60 -3.00 551.60 1585 ---- ---- ---- ---- 544.50 -2.90 547.40 1590 ---- ---- ---- ---- 540.30 -3.00 543.30 1595 ---- ---- ---- ---- 536.20 -2.90 539.10 1600 ---- ---- ---- ---- 532.10 -2.90 535.00 1605 ---- ---- ---- ---- 528.00 -2.90 530.90 1610 ---- ---- ---- ---- 523.90 -2.90 526.80 1615 ---- ---- ---- ---- 519.80 -2.90 522.70 1620 ---- ---- ---- ---- 515.70 -3.00 518.70 1625 ---- ---- ---- ---- 511.70 -2.90 514.60 1630 ---- ---- ---- ---- 507.60 -3.00 510.60 1635 ---- ---- ---- ---- 503.60 -2.90 506.50 1640 ---- ---- ---- ---- 499.50 -3.00 502.50 1645 ---- ---- ---- ---- 495.50 -3.00 498.50 1650 ---- ---- ---- ---- 491.50 -3.00 494.50 1655 ---- ---- ---- ---- 487.50 -3.00 490.50 1660 ---- ---- ---- ---- 483.50 -3.00 486.50 1665 ---- ---- ---- ---- 479.60 -3.00 482.60 1670 ---- ---- ---- ---- 475.60 -3.00 478.60 1675 ---- ---- ---- ---- 471.70 -3.00 474.70 1680 ---- ---- ---- ---- 467.70 -3.00 470.70 1685 ---- ---- ---- ---- 463.80 -3.00 466.80 1690 ---- ---- ---- ---- 459.90 -3.00 462.90 1695 ---- ---- ---- ---- 456.00 -3.00 459.00 1700 ---- ---- ---- ---- 452.10 -3.00 455.10 1705 ---- ---- ---- ---- 448.20 -3.00 451.20 1710 ---- ---- ---- ---- 444.30 -3.10 447.40 1715 ---- ---- ---- ---- 440.50 -3.00 443.50 1720 ---- ---- ---- ---- 436.60 -3.10 439.70 1725 ---- ---- ---- ---- 432.80 -3.10 435.90 1730 ---- ---- ---- ---- 429.00 -3.00 432.00 1735 ---- ---- ---- ---- 425.20 -3.00 428.20 1740 ---- ---- ---- ---- 421.40 -3.10 424.50 1745 ---- ---- ---- ---- 417.60 -3.10 420.70 1750 ---- ---- ---- ---- 413.80 -3.10 416.90 1755 ---- ---- ---- ---- 410.10 -3.10 413.20 1760 ---- ---- ---- ---- 406.30 -3.10 409.40 1765 ---- ---- ---- ---- 402.60 -3.10 405.70 1770 ---- ---- ---- ---- 398.90 -3.10 402.00 1775 ---- ---- ---- ---- 395.20 -3.20 398.40 1780 ---- ---- ---- ---- 391.50 -3.20 394.70 1785 ---- ---- ---- ---- 387.90 -3.10 391.00 1790 ---- ---- ---- ---- 384.20 -3.20 387.40 1795 ---- ---- ---- ---- 380.60 -3.20 383.80 1800 ---- ---- ---- ---- 377.00 -3.20 380.20 1805 ---- ---- ---- ---- 373.40 -3.20 376.60 1810 ---- ---- ---- ---- 369.90 -3.20 373.10 1815 ---- ---- ---- ---- 366.30 -3.20 369.50 1820 ---- ---- ---- ---- 362.80 -3.20 366.00 1825 ---- ---- ---- ---- 359.30 -3.20 362.50 1830 ---- ---- ---- ---- 355.80 -3.30 359.10 1835 ---- ---- ---- ---- 352.40 -3.20 355.60 1840 ---- ---- ---- ---- 348.90 -3.30 352.20 1845 ---- ---- ---- ---- 345.50 -3.30 348.80 1850 ---- ---- ---- ---- 342.10 -3.30 345.40 1855 ---- ---- ---- ---- 338.80 -3.30 342.10 1860 ---- ---- ---- ---- 335.40 -3.30 338.70 1865 ---- ---- ---- ---- 332.10 -3.30 335.40 1870 ---- ---- ---- ---- 328.90 -3.30 332.20 1875 ---- ---- ---- ---- 325.60 -3.30 328.90 1880 ---- ---- ---- ---- 322.40 -3.30 325.70 1885 ---- ---- ---- ---- 319.20 -3.30 322.50 1890 ---- ---- ---- ---- 316.00 -3.30 319.30 1895 ---- ---- ---- ---- 312.90 -3.30 316.20 1900 ---- ---- ---- ---- 309.80 -3.30 313.10 1905 ---- ---- ---- ---- 306.70 -3.30 310.00 1910 ---- ---- ---- ---- 303.70 -3.30 307.00 1915 ---- ---- ---- ---- 300.70 -3.30 304.00 1920 ---- ---- ---- ---- 297.70 -3.30 301.00 1925 ---- ---- ---- ---- 294.80 -3.30 298.10 1930 ---- ---- ---- ---- 291.90 -3.30 295.20 1935 ---- ---- ---- ---- 289.00 -3.30 292.30 1940 ---- ---- ---- ---- 286.20 -3.30 289.50 1945 ---- ---- ---- ---- 283.40 -3.30 286.70 1950 ---- ---- ---- ---- 280.60 -3.30 283.90 1955 ---- ---- ---- ---- 277.90 -3.20 281.10 1960 ---- ---- ---- ---- 275.20 -3.20 278.40 1965 ---- ---- ---- ---- 272.50 -3.20 275.70 1970 ---- ---- ---- ---- 269.80 -3.30 273.10 1975 ---- ---- ---- ---- 267.20 -3.30 270.50 1980 ---- ---- ---- ---- 264.70 -3.20 267.90 1985 ---- ---- ---- ---- 262.10 -3.20 265.30 1990 ---- ---- ---- ---- 259.60 -3.20 262.80 1995 ---- ---- ---- ---- 257.10 -3.20 260.30 2000 ---- ---- ---- ---- 254.70 -3.10 257.80 2005 ---- ---- ---- ---- 252.30 -3.00 255.30 2010 ---- ---- ---- ---- 249.90 -3.00 252.90 2015 ---- ---- ---- ---- 247.50 -3.00 250.50 2020 ---- ---- ---- ---- 245.20 -2.90 248.10 2025 ---- ---- ---- ---- 242.90 -2.90 245.80 2030 ---- ---- ---- ---- 240.70 -2.70 243.40 2035 ---- ---- ---- ---- 238.40 -2.70 241.10 2040 ---- ---- ---- ---- 236.20 -2.70 238.90 2045 ---- ---- ---- ---- 234.10 -2.50 236.60 2050 ---- ---- ---- ---- 231.90 -2.50 234.40 2055 ---- ---- ---- ---- 229.80 -2.40 232.20 2060 ---- ---- ---- ---- 227.70 -2.40 230.10 2065 ---- ---- ---- ---- 225.70 -2.20 227.90 2070 ---- ---- ---- ---- 223.70 -2.10 225.80 2075 ---- ---- ---- ---- 221.70 -2.10 223.80 2080 ---- ---- ---- ---- 219.70 -2.00 221.70 2085 ---- ---- ---- ---- 217.80 -1.90 219.70 2090 ---- ---- ---- ---- 215.90 -1.80 217.70 2095 ---- ---- ---- ---- 214.00 -1.80 215.80 2100 ---- ---- ---- ---- 212.20 -1.70 213.90 2105 ---- ---- ---- ---- 210.40 -1.60 212.00 2110 ---- ---- ---- ---- 208.60 -1.60 210.20 2115 ---- ---- ---- ---- 206.90 -1.40 208.30 2120 ---- ---- ---- ---- 205.20 -1.40 206.60 2125 ---- ---- ---- ---- 203.50 -1.30 204.80 2130 ---- ---- ---- ---- 201.80 -1.30 203.10 2135 ---- ---- ---- ---- 200.20 -1.20 201.40 2140 ---- ---- ---- ---- 198.60 -1.20 199.80 2145 ---- ---- ---- ---- 197.00 -1.20 198.20 2150 ---- ---- ---- ---- 195.50 -1.10 196.60 2155 ---- ---- ---- ---- 193.90 -1.10 195.00 2160 ---- ---- ---- ---- 192.50 -1.00 193.50 2165 ---- ---- ---- ---- 191.00 -1.00 192.00 2170 ---- ---- ---- ---- 189.60 -.90 190.50 2175 ---- ---- ---- ---- 188.20 -.90 189.10 2180 ---- ---- ---- ---- 186.80 -.90 187.70 2185 ---- ---- ---- ---- 185.40 -.90 186.30 2190 ---- ---- ---- ---- 184.10 -.90 185.00 2195 ---- ---- ---- ---- 182.80 -.90 183.70 2200 ---- ---- ---- ---- 181.50 -.90 182.40 2205 ---- ---- ---- ---- 180.20 -.90 181.10 2210 ---- ---- ---- ---- 179.00 -.80 179.80 2215 ---- ---- ---- ---- 177.70 -.90 178.60 2220 ---- ---- ---- ---- 176.50 -.90 177.40 2225 ---- ---- ---- ---- 175.30 -.90 176.20 2230 ---- ---- ---- ---- 174.20 -.90 175.10 2235 ---- ---- ---- ---- 173.00 -.90 173.90 2240 ---- ---- ---- ---- 171.90 -.90 172.80 2245 ---- ---- ---- ---- 170.80 -.90 171.70 2250 ---- ---- ---- ---- 169.70 -.90 170.60 2255 ---- ---- ---- ---- 168.60 -1.00 169.60 2260 ---- ---- ---- ---- 167.60 -.90 168.50 2265 ---- ---- ---- ---- 166.50 -1.00 167.50 2270 ---- ---- ---- ---- 165.50 -1.00 166.50 2275 ---- ---- ---- ---- 164.50 -1.00 165.50 2280 ---- ---- ---- ---- 163.50 -1.00 164.50 2285 ---- ---- ---- ---- 162.50 -1.00 163.50 2290 ---- ---- ---- ---- 161.60 -1.00 162.60 2295 ---- ---- ---- ---- 160.60 -1.00 161.60 2300 ---- ---- ---- ---- 159.70 -1.00 160.70 2305 ---- ---- ---- ---- 158.70 -1.10 159.80 2310 ---- ---- ---- ---- 157.80 -1.10 158.90 2315 ---- ---- ---- ---- 156.90 -1.10 158.00 2320 ---- ---- ---- ---- 156.00 -1.10 157.10 2325 ---- ---- ---- ---- 155.10 -1.10 156.20 2330 ---- ---- ---- ---- 154.20 -1.10 155.30 2335 ---- ---- ---- ---- 153.40 -1.10 154.50 2340 ---- ---- ---- ---- 152.50 -1.10 153.60 2345 ---- ---- ---- ---- 151.70 -1.10 152.80 2350 ---- ---- ---- ---- 150.80 -1.10 151.90 2355 ---- ---- ---- ---- 150.00 -1.10 151.10 2360 ---- ---- ---- ---- 149.20 -1.10 150.30 2365 ---- ---- ---- ---- 148.40 -1.10 149.50 2370 ---- ---- ---- ---- 147.60 -1.10 148.70 2375 ---- ---- ---- ---- 146.80 -1.10 147.90 2380 ---- ---- ---- ---- 146.00 -1.10 147.10 2385 ---- ---- ---- ---- 145.30 -1.00 146.30 2390 ---- ---- ---- ---- 144.50 -1.10 145.60 2400 ---- ---- ---- ---- 143.00 -1.10 144.10 2410 ---- ---- ---- ---- 141.60 -1.00 142.60 2420 ---- ---- ---- ---- 140.10 -1.00 141.10 2425 ---- ---- ---- ---- 139.40 -1.00 140.40 2430 ---- ---- ---- ---- 138.70 -1.00 139.70 2440 ---- ---- ---- ---- 137.40 -.90 138.30 2450 ---- ---- ---- ---- 136.00 -1.00 137.00 2460 ---- ---- ---- ---- 134.70 -1.00 135.70 2470 ---- ---- ---- ---- 133.50 -.90 134.40 2475 ---- ---- ---- ---- 132.90 -.90 133.80 2480 ---- ---- ---- ---- 132.20 -.90 133.10 2500 ---- ---- ---- ---- 129.80 -.90 130.70 2525 ---- ---- ---- ---- 127.00 -.80 127.80 2550 ---- ---- ---- ---- 124.30 -.80 125.10 2575 ---- ---- ---- ---- 121.80 -.70 122.50 2600 ---- ---- ---- ---- 119.40 -.70 120.10 2625 ---- ---- ---- ---- 117.10 -.70 117.80 2650 ---- ---- ---- ---- 115.00 -.60 115.60 2675 ---- ---- ---- ---- 113.00 -.60 113.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 791.10 -1.50 792.60 1350 ---- ---- ---- ---- 768.00 -1.60 769.60 1375 ---- ---- ---- ---- 745.20 -1.60 746.80 1400 ---- ---- ---- ---- 722.70 -1.70 724.40 1425 ---- ---- ---- ---- 700.50 -1.70 702.20 1450 ---- ---- ---- ---- 678.50 -1.80 680.30 1475 ---- ---- ---- ---- 656.80 -1.80 658.60 1500 ---- ---- ---- ---- 635.40 -1.90 637.30 1520 ---- ---- ---- ---- 618.50 -1.80 620.30 1525 ---- ---- ---- ---- 614.30 -1.80 616.10 1530 ---- ---- ---- ---- 610.10 -1.80 611.90 1540 ---- ---- ---- ---- 601.70 -1.90 603.60 1550 ---- ---- ---- ---- 593.40 -1.90 595.30 1560 ---- ---- ---- ---- 585.10 -1.90 587.00 1570 ---- ---- ---- ---- 576.90 -1.90 578.80 1575 ---- ---- ---- ---- 572.80 -1.90 574.70 1580 ---- ---- ---- ---- 568.70 -1.90 570.60 1590 ---- ---- ---- ---- 560.50 -2.00 562.50 1600 ---- ---- ---- ---- 552.40 -2.00 554.40 1610 ---- ---- ---- ---- 544.30 -2.00 546.30 1615 ---- ---- ---- ---- 540.30 -2.00 542.30 1620 ---- ---- ---- ---- 536.30 -2.00 538.30 1625 ---- ---- ---- ---- 532.30 -2.00 534.30 1630 ---- ---- ---- ---- 528.30 -2.00 530.30 1635 ---- ---- ---- ---- 524.40 -2.00 526.40 1640 ---- ---- ---- ---- 520.40 -2.00 522.40 1645 ---- ---- ---- ---- 516.50 -2.00 518.50 1650 ---- ---- ---- ---- 512.50 -2.00 514.50 1655 ---- ---- ---- ---- 508.60 -2.00 510.60 1660 ---- ---- ---- ---- 504.70 -2.00 506.70 1665 ---- ---- ---- ---- 500.80 -2.00 502.80 1670 ---- ---- ---- ---- 496.90 -2.00 498.90 1675 ---- ---- ---- ---- 493.00 -2.00 495.00 1680 ---- ---- ---- ---- 489.10 -2.00 491.10 1685 ---- ---- ---- ---- 485.30 -2.00 487.30 1690 ---- ---- ---- ---- 481.40 -2.00 483.40 1695 ---- ---- ---- ---- 477.60 -2.00 479.60 1700 ---- ---- ---- ---- 473.80 -2.00 475.80 1705 ---- ---- ---- ---- 470.00 -2.00 472.00 1710 ---- ---- ---- ---- 466.20 -2.00 468.20 1715 ---- ---- ---- ---- 462.40 -2.00 464.40 1720 ---- ---- ---- ---- 458.60 -2.00 460.60 1725 ---- ---- ---- ---- 454.80 -2.00 456.80 1730 ---- ---- ---- ---- 451.10 -2.00 453.10 1735 ---- ---- ---- ---- 447.30 -2.00 449.30 1740 ---- ---- ---- ---- 443.60 -2.00 445.60 1745 ---- ---- ---- ---- 439.90 -2.00 441.90 1750 ---- ---- ---- ---- 436.20 -2.00 438.20 1755 ---- ---- ---- ---- 432.50 -2.00 434.50 1760 ---- ---- ---- ---- 428.90 -1.90 430.80 1765 ---- ---- ---- ---- 425.20 -1.90 427.10 1770 ---- ---- ---- ---- 421.60 -1.90 423.50 1775 ---- ---- ---- ---- 417.90 -1.90 419.80 1780 ---- ---- ---- ---- 414.30 -1.90 416.20 1785 ---- ---- ---- ---- 410.70 -1.90 412.60 1790 ---- ---- ---- ---- 407.20 -1.80 409.00 1795 ---- ---- ---- ---- 403.60 -1.90 405.50 1800 ---- ---- ---- ---- 400.10 -1.80 401.90 1805 ---- ---- ---- ---- 396.50 -1.90 398.40 1810 ---- ---- ---- ---- 393.00 -1.80 394.80 1815 ---- ---- ---- ---- 389.50 -1.90 391.40 1820 ---- ---- ---- ---- 386.10 -1.80 387.90 1825 ---- ---- ---- ---- 382.60 -1.80 384.40 1830 ---- ---- ---- ---- 379.20 -1.80 381.00 1835 ---- ---- ---- ---- 375.80 -1.80 377.60 1840 ---- ---- ---- ---- 372.40 -1.80 374.20 1845 ---- ---- ---- ---- 369.00 -1.80 370.80 1850 ---- ---- ---- ---- 365.70 -1.80 367.50 1855 ---- ---- ---- ---- 362.40 -1.70 364.10 1860 ---- ---- ---- ---- 359.10 -1.70 360.80 1865 ---- ---- ---- ---- 355.80 -1.70 357.50 1870 ---- ---- ---- ---- 352.60 -1.70 354.30 1875 ---- ---- ---- ---- 349.30 -1.80 351.10 1880 ---- ---- ---- ---- 346.10 -1.80 347.90 1885 ---- ---- ---- ---- 343.00 -1.70 344.70 1890 ---- ---- ---- ---- 339.80 -1.70 341.50 1895 ---- ---- ---- ---- 336.70 -1.70 338.40 1900 ---- ---- ---- ---- 333.60 -1.70 335.30 1905 ---- ---- ---- ---- 330.50 -1.80 332.30 1910 ---- ---- ---- ---- 327.50 -1.70 329.20 1915 ---- ---- ---- ---- 324.50 -1.70 326.20 1920 ---- ---- ---- ---- 321.50 -1.80 323.30 1925 ---- ---- ---- ---- 318.50 -1.80 320.30 1930 ---- ---- ---- ---- 315.60 -1.80 317.40 1935 ---- ---- ---- ---- 312.70 -1.90 314.60 1940 ---- ---- ---- ---- 309.90 -1.80 311.70 1945 ---- ---- ---- ---- 307.00 -1.90 308.90 1950 ---- ---- ---- ---- 304.20 -1.90 306.10 1955 ---- ---- ---- ---- 301.50 -1.90 303.40 1960 ---- ---- ---- ---- 298.70 -2.00 300.70 1965 ---- ---- ---- ---- 296.00 -2.00 298.00 1970 ---- ---- ---- ---- 293.30 -2.00 295.30 1975 ---- ---- ---- ---- 290.70 -2.00 292.70 1980 ---- ---- ---- ---- 288.10 -2.00 290.10 1985 ---- ---- ---- ---- 285.50 -2.00 287.50 1990 ---- ---- ---- ---- 282.90 -2.10 285.00 1995 ---- ---- ---- ---- 280.40 -2.10 282.50 2000 ---- ---- ---- ---- 277.90 -2.10 280.00 2005 ---- ---- ---- ---- 275.50 -2.00 277.50 2010 ---- ---- ---- ---- 273.10 -2.00 275.10 2015 ---- ---- ---- ---- 270.70 -2.00 272.70 2020 ---- ---- ---- ---- 268.30 -2.00 270.30 2025 ---- ---- ---- ---- 266.00 -2.00 268.00 2030 ---- ---- ---- ---- 263.70 -2.00 265.70 2035 ---- ---- ---- ---- 261.50 -1.90 263.40 2040 ---- ---- ---- ---- 259.20 -1.90 261.10 2045 ---- ---- ---- ---- 257.00 -1.90 258.90 2050 ---- ---- ---- ---- 254.90 -1.80 256.70 2055 ---- ---- ---- ---- 252.70 -1.80 254.50 2060 ---- ---- ---- ---- 250.60 -1.70 252.30 2065 ---- ---- ---- ---- 248.60 -1.60 250.20 2070 ---- ---- ---- ---- 246.50 -1.60 248.10 2075 ---- ---- ---- ---- 244.50 -1.50 246.00 2080 ---- ---- ---- ---- 242.60 -1.40 244.00 2085 ---- ---- ---- ---- 240.60 -1.40 242.00 2090 ---- ---- ---- ---- 238.70 -1.30 240.00 2095 ---- ---- ---- ---- 236.80 -1.20 238.00 2100 ---- ---- ---- ---- 235.00 -1.10 236.10 2105 ---- ---- ---- ---- 233.20 -1.00 234.20 2110 ---- ---- ---- ---- 231.40 -1.00 232.40 2115 ---- ---- ---- ---- 229.60 -.90 230.50 2120 ---- ---- ---- ---- 227.90 -.80 228.70 2125 ---- ---- ---- ---- 226.20 -.80 227.00 2130 ---- ---- ---- ---- 224.50 -.70 225.20 2135 ---- ---- ---- ---- 222.90 -.60 223.50 2140 ---- ---- ---- ---- 221.30 -.60 221.90 2145 ---- ---- ---- ---- 219.70 -.60 220.30 2150 ---- ---- ---- ---- 218.10 -.60 218.70 2155 ---- ---- ---- ---- 216.60 -.50 217.10 2160 ---- ---- ---- ---- 215.10 -.50 215.60 2165 ---- ---- ---- ---- 213.60 -.50 214.10 2170 ---- ---- ---- ---- 212.20 -.40 212.60 2175 ---- ---- ---- ---- 210.80 -.30 211.10 2180 ---- ---- ---- ---- 209.40 -.30 209.70 2185 ---- ---- ---- ---- 208.00 -.30 208.30 2190 ---- ---- ---- ---- 206.70 -.30 207.00 2195 ---- ---- ---- ---- 205.40 -.20 205.60 2200 ---- ---- ---- ---- 204.10 -.20 204.30 2205 ---- ---- ---- ---- 202.80 -.30 203.10 2210 ---- ---- ---- ---- 201.50 -.30 201.80 2215 ---- ---- ---- ---- 200.30 -.30 200.60 2220 ---- ---- ---- ---- 199.10 -.30 199.40 2225 ---- ---- ---- ---- 197.90 -.30 198.20 2230 ---- ---- ---- ---- 196.70 -.30 197.00 2235 ---- ---- ---- ---- 195.60 -.30 195.90 2240 ---- ---- ---- ---- 194.50 -.20 194.70 2245 ---- ---- ---- ---- 193.30 -.30 193.60 2250 ---- ---- ---- ---- 192.20 -.40 192.60 2255 ---- ---- ---- ---- 191.20 -.30 191.50 2260 ---- ---- ---- ---- 190.10 -.30 190.40 2265 ---- ---- ---- ---- 189.10 -.30 189.40 2270 ---- ---- ---- ---- 188.00 -.40 188.40 2275 ---- ---- ---- ---- 187.00 -.40 187.40 2280 ---- ---- ---- ---- 186.00 -.40 186.40 2285 ---- ---- ---- ---- 185.00 -.40 185.40 2290 ---- ---- ---- ---- 184.00 -.50 184.50 2295 ---- ---- ---- ---- 183.10 -.40 183.50 2300 ---- ---- ---- ---- 182.10 -.50 182.60 2305 ---- ---- ---- ---- 181.20 -.50 181.70 2310 ---- ---- ---- ---- 180.30 -.50 180.80 2315 ---- ---- ---- ---- 179.40 -.50 179.90 2320 ---- ---- ---- ---- 178.50 -.50 179.00 2325 ---- ---- ---- ---- 177.60 -.50 178.10 2330 ---- ---- ---- ---- 176.70 -.50 177.20 2335 ---- ---- ---- ---- 175.80 -.50 176.30 2340 ---- ---- ---- ---- 174.90 -.60 175.50 2345 ---- ---- ---- ---- 174.10 -.50 174.60 2350 ---- ---- ---- ---- 173.20 -.60 173.80 2355 ---- ---- ---- ---- 172.40 -.60 173.00 2360 ---- ---- ---- ---- 171.60 -.50 172.10 2365 ---- ---- ---- ---- 170.70 -.60 171.30 2370 ---- ---- ---- ---- 169.90 -.60 170.50 2375 ---- ---- ---- ---- 169.10 -.60 169.70 2380 ---- ---- ---- ---- 168.30 -.60 168.90 2385 ---- ---- ---- ---- 167.50 -.60 168.10 2390 ---- ---- ---- ---- 166.70 -.60 167.30 2395 ---- ---- ---- ---- 166.00 -.50 166.50 2400 ---- ---- ---- ---- 165.20 -.60 165.80 2410 ---- ---- ---- ---- 163.70 -.50 164.20 2420 ---- ---- ---- ---- 162.20 -.60 162.80 2425 ---- ---- ---- ---- 161.50 -.50 162.00 2430 ---- ---- ---- ---- 160.80 -.50 161.30 2440 ---- ---- ---- ---- 159.40 -.50 159.90 2450 ---- ---- ---- ---- 158.00 -.50 158.50 2460 ---- ---- ---- ---- 156.60 -.50 157.10 2470 ---- ---- ---- ---- 155.30 -.50 155.80 2475 ---- ---- ---- ---- 154.70 -.40 155.10 2480 ---- ---- ---- ---- 154.00 -.50 154.50 2490 ---- ---- ---- ---- 152.80 -.40 153.20 2500 ---- ---- ---- ---- 151.50 -.50 152.00 2525 ---- ---- ---- ---- 148.60 -.30 148.90 2550 ---- ---- ---- ---- 145.70 -.40 146.10 2575 ---- ---- ---- ---- 143.10 -.30 143.40 2600 ---- ---- ---- ---- 140.60 -.30 140.90 2625 ---- ---- ---- ---- 138.20 -.20 138.40 2650 ---- ---- ---- ---- 135.90 -.30 136.20 2675 ---- ---- ---- ---- 133.80 -.20 134.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 793.70 -.40 794.10 1375 ---- ---- ---- ---- 771.30 -.40 771.70 1400 ---- ---- ---- ---- 749.10 -.60 749.70 1425 ---- ---- ---- ---- 727.20 -.60 727.80 1450 ---- ---- ---- ---- 705.60 -.70 706.30 1475 ---- ---- ---- ---- 684.20 -.80 685.00 1500 ---- ---- ---- ---- 663.10 -.80 663.90 1525 ---- ---- ---- ---- 642.20 -.90 643.10 1530 ---- ---- ---- ---- 638.00 -1.00 639.00 1540 ---- ---- ---- ---- 629.80 -.90 630.70 1550 ---- ---- ---- ---- 621.50 -1.00 622.50 1560 ---- ---- ---- ---- 613.40 -1.00 614.40 1570 ---- ---- ---- ---- 605.20 -1.10 606.30 1575 ---- ---- ---- ---- 601.10 -1.10 602.20 1580 ---- ---- ---- ---- 597.10 -1.10 598.20 1590 ---- ---- ---- ---- 589.00 -1.10 590.10 1600 ---- ---- ---- ---- 581.00 -1.10 582.10 1610 ---- ---- ---- ---- 573.00 -1.20 574.20 1620 ---- ---- ---- ---- 565.00 -1.30 566.30 1625 ---- ---- ---- ---- 561.10 -1.20 562.30 1630 ---- ---- ---- ---- 557.10 -1.30 558.40 1635 ---- ---- ---- ---- 553.20 -1.30 554.50 1640 ---- ---- ---- ---- 549.30 -1.20 550.50 1645 ---- ---- ---- ---- 545.30 -1.30 546.60 1650 ---- ---- ---- ---- 541.40 -1.30 542.70 1655 ---- ---- ---- ---- 537.50 -1.30 538.80 1660 ---- ---- ---- ---- 533.60 -1.40 535.00 1665 ---- ---- ---- ---- 529.80 -1.30 531.10 1670 ---- ---- ---- ---- 525.90 -1.40 527.30 1675 ---- ---- ---- ---- 522.00 -1.40 523.40 1680 ---- ---- ---- ---- 518.20 -1.40 519.60 1685 ---- ---- ---- ---- 514.30 -1.40 515.70 1690 ---- ---- ---- ---- 510.50 -1.40 511.90 1695 ---- ---- ---- ---- 506.70 -1.40 508.10 1700 ---- ---- ---- ---- 502.90 -1.40 504.30 1705 ---- ---- ---- ---- 499.10 -1.40 500.50 1710 ---- ---- ---- ---- 495.30 -1.50 496.80 1715 ---- ---- ---- ---- 491.50 -1.50 493.00 1720 ---- ---- ---- ---- 487.80 -1.50 489.30 1725 ---- ---- ---- ---- 484.00 -1.50 485.50 1730 ---- ---- ---- ---- 480.30 -1.50 481.80 1735 ---- ---- ---- ---- 476.50 -1.60 478.10 1740 ---- ---- ---- ---- 472.80 -1.60 474.40 1745 ---- ---- ---- ---- 469.10 -1.50 470.60 1750 ---- ---- ---- ---- 465.40 -1.60 467.00 1755 ---- ---- ---- ---- 461.70 -1.60 463.30 1760 ---- ---- ---- ---- 458.10 -1.50 459.60 1765 ---- ---- ---- ---- 454.40 -1.60 456.00 1770 ---- ---- ---- ---- 450.70 -1.60 452.30 1775 ---- ---- ---- ---- 447.10 -1.60 448.70 1780 ---- ---- ---- ---- 443.50 -1.60 445.10 1785 ---- ---- ---- ---- 439.90 -1.60 441.50 1790 ---- ---- ---- ---- 436.30 -1.60 437.90 1795 ---- ---- ---- ---- 432.70 -1.60 434.30 1800 ---- ---- ---- ---- 429.20 -1.50 430.70 1805 ---- ---- ---- ---- 425.60 -1.60 427.20 1810 ---- ---- ---- ---- 422.10 -1.60 423.70 1815 ---- ---- ---- ---- 418.60 -1.60 420.20 1820 ---- ---- ---- ---- 415.10 -1.60 416.70 1825 ---- ---- ---- ---- 411.60 -1.60 413.20 1830 ---- ---- ---- ---- 408.10 -1.60 409.70 1835 ---- ---- ---- ---- 404.70 -1.60 406.30 1840 ---- ---- ---- ---- 401.30 -1.60 402.90 1845 ---- ---- ---- ---- 397.90 -1.60 399.50 1850 ---- ---- ---- ---- 394.50 -1.60 396.10 1855 ---- ---- ---- ---- 391.10 -1.60 392.70 1860 ---- ---- ---- ---- 387.80 -1.60 389.40 1865 ---- ---- ---- ---- 384.50 -1.60 386.10 1870 ---- ---- ---- ---- 381.20 -1.60 382.80 1875 ---- ---- ---- ---- 377.90 -1.60 379.50 1880 ---- ---- ---- ---- 374.70 -1.50 376.20 1885 ---- ---- ---- ---- 371.50 -1.50 373.00 1890 ---- ---- ---- ---- 368.30 -1.50 369.80 1895 ---- ---- ---- ---- 365.10 -1.50 366.60 1900 ---- ---- ---- ---- 362.00 -1.50 363.50 1905 ---- ---- ---- ---- 358.90 -1.50 360.40 1910 ---- ---- ---- ---- 355.80 -1.50 357.30 1915 ---- ---- ---- ---- 352.70 -1.50 354.20 1920 ---- ---- ---- ---- 349.70 -1.50 351.20 1925 ---- ---- ---- ---- 346.70 -1.50 348.20 1930 ---- ---- ---- ---- 343.70 -1.50 345.20 1935 ---- ---- ---- ---- 340.80 -1.40 342.20 1940 ---- ---- ---- ---- 337.90 -1.40 339.30 1945 ---- ---- ---- ---- 335.00 -1.40 336.40 1950 ---- ---- ---- ---- 332.10 -1.50 333.60 1955 ---- ---- ---- ---- 329.30 -1.50 330.80 1960 ---- ---- ---- ---- 326.50 -1.50 328.00 1965 ---- ---- ---- ---- 323.80 -1.40 325.20 1970 ---- ---- ---- ---- 321.10 -1.40 322.50 1975 ---- ---- ---- ---- 318.40 -1.40 319.80 1980 ---- ---- ---- ---- 315.70 -1.50 317.20 1985 ---- ---- ---- ---- 313.10 -1.40 314.50 1990 ---- ---- ---- ---- 310.50 -1.40 311.90 1995 ---- ---- ---- ---- 308.00 -1.40 309.40 2000 ---- ---- ---- ---- 305.40 -1.40 306.80 2005 ---- ---- ---- ---- 302.90 -1.40 304.30 2010 ---- ---- ---- ---- 300.50 -1.30 301.80 2015 ---- ---- ---- ---- 298.00 -1.40 299.40 2020 ---- ---- ---- ---- 295.60 -1.30 296.90 2025 ---- ---- ---- ---- 293.20 -1.30 294.50 2030 ---- ---- ---- ---- 290.90 -1.30 292.20 2035 ---- ---- ---- ---- 288.60 -1.20 289.80 2040 ---- ---- ---- ---- 286.30 -1.20 287.50 2045 ---- ---- ---- ---- 284.00 -1.20 285.20 2050 ---- ---- ---- ---- 281.80 -1.10 282.90 2055 ---- ---- ---- ---- 279.60 -1.10 280.70 2060 ---- ---- ---- ---- 277.40 -1.10 278.50 2065 ---- ---- ---- ---- 275.30 -1.00 276.30 2070 ---- ---- ---- ---- 273.20 -.90 274.10 2075 ---- ---- ---- ---- 271.10 -.90 272.00 2080 ---- ---- ---- ---- 269.00 -.90 269.90 2085 ---- ---- ---- ---- 267.00 -.80 267.80 2090 ---- ---- ---- ---- 265.00 -.70 265.70 2095 ---- ---- ---- ---- 263.00 -.70 263.70 2100 ---- ---- ---- ---- 261.10 -.60 261.70 2105 ---- ---- ---- ---- 259.20 -.50 259.70 2110 ---- ---- ---- ---- 257.30 -.50 257.80 2115 ---- ---- ---- ---- 255.50 -.40 255.90 2120 ---- ---- ---- ---- 253.60 -.40 254.00 2125 ---- ---- ---- ---- 251.80 -.30 252.10 2130 ---- ---- ---- ---- 250.10 -.20 250.30 2135 ---- ---- ---- ---- 248.30 -.20 248.50 2140 ---- ---- ---- ---- 246.60 -.20 246.80 2145 ---- ---- ---- ---- 245.00 -.10 245.10 2150 ---- ---- ---- ---- 243.30 -.10 243.40 2155 ---- ---- ---- ---- 241.70 UNCH 241.70 2160 ---- ---- ---- ---- 240.10 UNCH 240.10 2165 ---- ---- ---- ---- 238.50 UNCH 238.50 2170 ---- ---- ---- ---- 237.00 +.10 236.90 2175 ---- ---- ---- ---- 235.50 +.10 235.40 2180 ---- ---- ---- ---- 234.00 +.10 233.90 2185 ---- ---- ---- ---- 232.60 +.20 232.40 2190 ---- ---- ---- ---- 231.10 +.10 231.00 2195 ---- ---- ---- ---- 229.70 +.20 229.50 2200 ---- ---- ---- ---- 228.40 +.20 228.20 2205 ---- ---- ---- ---- 227.00 +.20 226.80 2210 ---- ---- ---- ---- 225.70 +.20 225.50 2215 ---- ---- ---- ---- 224.40 +.20 224.20 2220 ---- ---- ---- ---- 223.10 +.20 222.90 2225 ---- ---- ---- ---- 221.90 +.30 221.60 2230 ---- ---- ---- ---- 220.70 +.30 220.40 2235 ---- ---- ---- ---- 219.40 +.20 219.20 2240 ---- ---- ---- ---- 218.30 +.30 218.00 2245 ---- ---- ---- ---- 217.10 +.20 216.90 2250 ---- ---- ---- ---- 216.00 +.30 215.70 2255 ---- ---- ---- ---- 214.80 +.20 214.60 2260 ---- ---- ---- ---- 213.70 +.20 213.50 2265 ---- ---- ---- ---- 212.70 +.30 212.40 2270 ---- ---- ---- ---- 211.60 +.20 211.40 2275 ---- ---- ---- ---- 210.50 +.10 210.40 2280 ---- ---- ---- ---- 209.50 +.20 209.30 2285 ---- ---- ---- ---- 208.50 +.10 208.40 2290 ---- ---- ---- ---- 207.50 +.10 207.40 2295 ---- ---- ---- ---- 206.50 +.10 206.40 2300 ---- ---- ---- ---- 205.60 +.10 205.50 2305 ---- ---- ---- ---- 204.60 +.10 204.50 2310 ---- ---- ---- ---- 203.70 +.10 203.60 2315 ---- ---- ---- ---- 202.80 +.10 202.70 2320 ---- ---- ---- ---- 201.90 +.10 201.80 2325 ---- ---- ---- ---- 201.00 UNCH 201.00 2330 ---- ---- ---- ---- 200.10 UNCH 200.10 2335 ---- ---- ---- ---- 199.30 +.10 199.20 2340 ---- ---- ---- ---- 198.40 UNCH 198.40 2345 ---- ---- ---- ---- 197.60 UNCH 197.60 2350 ---- ---- ---- ---- 196.80 UNCH 196.80 2355 ---- ---- ---- ---- 195.90 -.10 196.00 2360 ---- ---- ---- ---- 195.10 -.10 195.20 2365 ---- ---- ---- ---- 194.30 -.10 194.40 2370 ---- ---- ---- ---- 193.60 UNCH 193.60 2375 ---- ---- ---- ---- 192.80 UNCH 192.80 2380 ---- ---- ---- ---- 192.00 -.10 192.10 2385 ---- ---- ---- ---- 191.30 UNCH 191.30 2390 ---- ---- ---- ---- 190.50 -.10 190.60 2400 ---- ---- ---- ---- 189.10 UNCH 189.10 2410 ---- ---- ---- ---- 187.60 -.10 187.70 2420 ---- ---- ---- ---- 186.30 UNCH 186.30 2425 ---- ---- ---- ---- 185.60 UNCH 185.60 2430 ---- ---- ---- ---- 184.90 -.10 185.00 2440 ---- ---- ---- ---- 183.60 UNCH 183.60 2450 ---- ---- ---- ---- 182.30 UNCH 182.30 2460 ---- ---- ---- ---- 181.10 UNCH 181.10 2470 ---- ---- ---- ---- 179.80 -.10 179.90 2475 ---- ---- ---- ---- 179.20 -.10 179.30 2480 ---- ---- ---- ---- 178.60 -.10 178.70 2500 ---- ---- ---- ---- 176.30 UNCH 176.30 2525 ---- ---- ---- ---- 173.60 UNCH 173.60 2550 ---- ---- ---- ---- 171.00 UNCH 171.00 2575 ---- ---- ---- ---- 168.60 UNCH 168.60 2600 ---- ---- ---- ---- 166.40 +.10 166.30 2625 ---- ---- ---- ---- 164.20 +.10 164.10 2650 ---- ---- ---- ---- 162.20 +.10 162.10 2675 ---- ---- ---- ---- 160.30 +.10 160.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 811.00 +.70 810.30 1375 ---- ---- ---- ---- 788.90 +.60 788.30 1400 ---- ---- ---- ---- 767.20 +.60 766.60 1425 ---- ---- ---- ---- 745.60 +.50 745.10 1450 ---- ---- ---- ---- 724.30 +.40 723.90 1475 ---- ---- ---- ---- 703.30 +.40 702.90 1500 ---- ---- ---- ---- 682.40 +.30 682.10 1525 ---- ---- ---- ---- 661.80 +.20 661.60 1550 ---- ---- ---- ---- 641.40 +.10 641.30 1560 ---- ---- ---- ---- 633.30 +.10 633.20 1570 ---- ---- ---- ---- 625.30 +.10 625.20 1575 ---- ---- ---- ---- 621.20 UNCH 621.20 1580 ---- ---- ---- ---- 617.20 UNCH 617.20 1590 ---- ---- ---- ---- 609.20 -.10 609.30 1600 ---- ---- ---- ---- 601.30 UNCH 601.30 1610 ---- ---- ---- ---- 593.40 UNCH 593.40 1620 ---- ---- ---- ---- 585.50 -.10 585.60 1625 ---- ---- ---- ---- 581.60 -.10 581.70 1630 ---- ---- ---- ---- 577.70 -.10 577.80 1640 ---- ---- ---- ---- 569.90 -.10 570.00 1650 ---- ---- ---- ---- 562.10 -.20 562.30 1655 ---- ---- ---- ---- 558.20 -.20 558.40 1660 ---- ---- ---- ---- 554.40 -.20 554.60 1665 ---- ---- ---- ---- 550.50 -.20 550.70 1670 ---- ---- ---- ---- 546.70 -.20 546.90 1675 ---- ---- ---- ---- 542.80 -.30 543.10 1680 ---- ---- ---- ---- 539.00 -.30 539.30 1685 ---- ---- ---- ---- 535.20 -.30 535.50 1690 ---- ---- ---- ---- 531.40 -.30 531.70 1695 ---- ---- ---- ---- 527.60 -.30 527.90 1700 ---- ---- ---- ---- 523.90 -.30 524.20 1705 ---- ---- ---- ---- 520.10 -.30 520.40 1710 ---- ---- ---- ---- 516.30 -.40 516.70 1715 ---- ---- ---- ---- 512.60 -.30 512.90 1720 ---- ---- ---- ---- 508.90 -.30 509.20 1725 ---- ---- ---- ---- 505.10 -.40 505.50 1730 ---- ---- ---- ---- 501.40 -.40 501.80 1735 ---- ---- ---- ---- 497.70 -.40 498.10 1740 ---- ---- ---- ---- 494.00 -.40 494.40 1745 ---- ---- ---- ---- 490.40 -.40 490.80 1750 ---- ---- ---- ---- 486.70 -.40 487.10 1755 ---- ---- ---- ---- 483.10 -.40 483.50 1760 ---- ---- ---- ---- 479.40 -.40 479.80 1765 ---- ---- ---- ---- 475.80 -.40 476.20 1770 ---- ---- ---- ---- 472.20 -.40 472.60 1775 ---- ---- ---- ---- 468.60 -.40 469.00 1780 ---- ---- ---- ---- 465.00 -.40 465.40 1785 ---- ---- ---- ---- 461.40 -.40 461.80 1790 ---- ---- ---- ---- 457.90 -.40 458.30 1795 ---- ---- ---- ---- 454.30 -.40 454.70 1800 ---- ---- ---- ---- 450.80 -.40 451.20 1805 ---- ---- ---- ---- 447.30 -.40 447.70 1810 ---- ---- ---- ---- 443.80 -.40 444.20 1815 ---- ---- ---- ---- 440.30 -.40 440.70 1820 ---- ---- ---- ---- 436.80 -.40 437.20 1825 ---- ---- ---- ---- 433.40 -.40 433.80 1830 ---- ---- ---- ---- 429.90 -.40 430.30 1835 ---- ---- ---- ---- 426.50 -.40 426.90 1840 ---- ---- ---- ---- 423.10 -.40 423.50 1845 ---- ---- ---- ---- 419.70 -.40 420.10 1850 ---- ---- ---- ---- 416.40 -.40 416.80 1855 ---- ---- ---- ---- 413.00 -.40 413.40 1860 ---- ---- ---- ---- 409.70 -.40 410.10 1865 ---- ---- ---- ---- 406.40 -.40 406.80 1870 ---- ---- ---- ---- 403.10 -.40 403.50 1875 ---- ---- ---- ---- 399.90 -.30 400.20 1880 ---- ---- ---- ---- 396.60 -.40 397.00 1885 ---- ---- ---- ---- 393.40 -.40 393.80 1890 ---- ---- ---- ---- 390.20 -.40 390.60 1895 ---- ---- ---- ---- 387.00 -.40 387.40 1900 ---- ---- ---- ---- 383.90 -.40 384.30 1905 ---- ---- ---- ---- 380.70 -.50 381.20 1910 ---- ---- ---- ---- 377.60 -.50 378.10 1915 ---- ---- ---- ---- 374.60 -.40 375.00 1920 ---- ---- ---- ---- 371.50 -.40 371.90 1925 ---- ---- ---- ---- 368.50 -.40 368.90 1930 ---- ---- ---- ---- 365.50 -.40 365.90 1935 ---- ---- ---- ---- 362.50 -.40 362.90 1940 ---- ---- ---- ---- 359.50 -.50 360.00 1945 ---- ---- ---- ---- 356.60 -.50 357.10 1950 ---- ---- ---- ---- 353.70 -.50 354.20 1955 ---- ---- ---- ---- 350.80 -.60 351.40 1960 ---- ---- ---- ---- 348.00 -.50 348.50 1965 ---- ---- ---- ---- 345.20 -.50 345.70 1970 ---- ---- ---- ---- 342.40 -.60 343.00 1975 ---- ---- ---- ---- 339.60 -.60 340.20 1980 ---- ---- ---- ---- 336.90 -.60 337.50 1985 ---- ---- ---- ---- 334.20 -.70 334.90 1990 ---- ---- ---- ---- 331.50 -.70 332.20 1995 ---- ---- ---- ---- 328.90 -.70 329.60 2000 ---- ---- ---- ---- 326.20 -.80 327.00 2005 ---- ---- ---- ---- 323.70 -.80 324.50 2010 ---- ---- ---- ---- 321.10 -.80 321.90 2015 ---- ---- ---- ---- 318.60 -.80 319.40 2020 ---- ---- ---- ---- 316.10 -.80 316.90 2025 ---- ---- ---- ---- 313.60 -.90 314.50 2030 ---- ---- ---- ---- 311.20 -.90 312.10 2035 ---- ---- ---- ---- 308.80 -.90 309.70 2040 ---- ---- ---- ---- 306.40 -.90 307.30 2045 ---- ---- ---- ---- 304.10 -.80 304.90 2050 ---- ---- ---- ---- 301.80 -.80 302.60 2055 ---- ---- ---- ---- 299.50 -.80 300.30 2060 ---- ---- ---- ---- 297.30 -.70 298.00 2065 ---- ---- ---- ---- 295.10 -.70 295.80 2070 ---- ---- ---- ---- 292.90 -.70 293.60 2075 ---- ---- ---- ---- 290.80 -.60 291.40 2080 ---- ---- ---- ---- 288.60 -.60 289.20 2085 ---- ---- ---- ---- 286.60 -.50 287.10 2090 ---- ---- ---- ---- 284.50 -.50 285.00 2095 ---- ---- ---- ---- 282.50 -.40 282.90 2100 ---- ---- ---- ---- 280.50 -.30 280.80 2105 ---- ---- ---- ---- 278.60 -.20 278.80 2110 ---- ---- ---- ---- 276.60 -.20 276.80 2115 ---- ---- ---- ---- 274.70 -.10 274.80 2120 ---- ---- ---- ---- 272.90 UNCH 272.90 2125 ---- ---- ---- ---- 271.10 +.10 271.00 2130 ---- ---- ---- ---- 269.30 +.20 269.10 2135 ---- ---- ---- ---- 267.50 +.20 267.30 2140 ---- ---- ---- ---- 265.80 +.30 265.50 2145 ---- ---- ---- ---- 264.10 +.40 263.70 2150 ---- ---- ---- ---- 262.40 +.50 261.90 2155 ---- ---- ---- ---- 260.80 +.60 260.20 2160 ---- ---- ---- ---- 259.10 +.60 258.50 2165 ---- ---- ---- ---- 257.60 +.70 256.90 2170 ---- ---- ---- ---- 256.00 +.70 255.30 2175 ---- ---- ---- ---- 254.50 +.80 253.70 2180 ---- ---- ---- ---- 253.00 +.80 252.20 2185 ---- ---- ---- ---- 251.50 +.80 250.70 2190 ---- ---- ---- ---- 250.10 +.90 249.20 2195 ---- ---- ---- ---- 248.70 +.90 247.80 2200 ---- ---- ---- ---- 247.30 +.90 246.40 2205 ---- ---- ---- ---- 246.00 +1.00 245.00 2210 ---- ---- ---- ---- 244.60 +1.00 243.60 2215 ---- ---- ---- ---- 243.30 +1.00 242.30 2220 ---- ---- ---- ---- 242.10 +1.10 241.00 2225 ---- ---- ---- ---- 240.80 +1.00 239.80 2230 ---- ---- ---- ---- 239.60 +1.00 238.60 2235 ---- ---- ---- ---- 238.40 +1.10 237.30 2240 ---- ---- ---- ---- 237.20 +1.00 236.20 2245 ---- ---- ---- ---- 236.10 +1.10 235.00 2250 ---- ---- ---- ---- 234.90 +1.00 233.90 2255 ---- ---- ---- ---- 233.80 +1.00 232.80 2260 ---- ---- ---- ---- 232.70 +1.00 231.70 2265 ---- ---- ---- ---- 231.60 +.90 230.70 2270 ---- ---- ---- ---- 230.60 +1.00 229.60 2275 ---- ---- ---- ---- 229.60 +1.00 228.60 2280 ---- ---- ---- ---- 228.60 +1.00 227.60 2285 ---- ---- ---- ---- 227.60 +1.00 226.60 2290 ---- ---- ---- ---- 226.60 +.90 225.70 2295 ---- ---- ---- ---- 225.60 +.90 224.70 2300 ---- ---- ---- ---- 224.70 +.90 223.80 2305 ---- ---- ---- ---- 223.70 +.80 222.90 2310 ---- ---- ---- ---- 222.80 +.80 222.00 2315 ---- ---- ---- ---- 221.90 +.70 221.20 2320 ---- ---- ---- ---- 221.10 +.80 220.30 2325 ---- ---- ---- ---- 220.20 +.70 219.50 2330 ---- ---- ---- ---- 219.30 +.70 218.60 2335 ---- ---- ---- ---- 218.50 +.70 217.80 2340 ---- ---- ---- ---- 217.60 +.60 217.00 2345 ---- ---- ---- ---- 216.80 +.60 216.20 2350 ---- ---- ---- ---- 216.00 +.60 215.40 2355 ---- ---- ---- ---- 215.20 +.60 214.60 2360 ---- ---- ---- ---- 214.40 +.50 213.90 2365 ---- ---- ---- ---- 213.70 +.60 213.10 2370 ---- ---- ---- ---- 212.90 +.60 212.30 2375 ---- ---- ---- ---- 212.10 +.50 211.60 2380 ---- ---- ---- ---- 211.40 +.50 210.90 2385 ---- ---- ---- ---- 210.60 +.50 210.10 2390 ---- ---- ---- ---- 209.90 +.50 209.40 2395 ---- ---- ---- ---- 209.20 +.50 208.70 2400 ---- ---- ---- ---- 208.50 +.50 208.00 2410 ---- ---- ---- ---- 207.10 +.50 206.60 2420 ---- ---- ---- ---- 205.70 +.50 205.20 2425 ---- ---- ---- ---- 205.00 +.40 204.60 2430 ---- ---- ---- ---- 204.40 +.50 203.90 2440 ---- ---- ---- ---- 203.10 +.50 202.60 2450 ---- ---- ---- ---- 201.80 +.50 201.30 2460 ---- ---- ---- ---- 200.50 +.40 200.10 2470 ---- ---- ---- ---- 199.30 +.40 198.90 2475 ---- ---- ---- ---- 198.70 +.40 198.30 2480 ---- ---- ---- ---- 198.20 +.50 197.70 2490 ---- ---- ---- ---- 197.00 +.50 196.50 2500 ---- ---- ---- ---- 195.90 +.50 195.40 2525 ---- ---- ---- ---- 193.20 +.50 192.70 2550 ---- ---- ---- ---- 190.70 +.60 190.10 2575 ---- ---- ---- ---- 188.30 +.60 187.70 2600 ---- ---- ---- ---- 186.00 +.60 185.40 2625 ---- ---- ---- ---- 183.90 +.60 183.30 2650 ---- ---- ---- ---- 182.00 +.70 181.30 2675 ---- ---- ---- ---- 180.10 +.70 179.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 812.30 +1.40 810.90 1400 ---- ---- ---- ---- 790.70 +1.30 789.40 1425 ---- ---- ---- ---- 769.40 +1.20 768.20 1450 ---- ---- ---- ---- 748.30 +1.10 747.20 1475 ---- ---- ---- ---- 727.40 +1.00 726.40 1500 ---- ---- ---- ---- 706.80 +1.00 705.80 1525 ---- ---- ---- ---- 686.30 +.80 685.50 1550 ---- ---- ---- ---- 666.10 +.70 665.40 1570 ---- ---- ---- ---- 650.10 +.70 649.40 1575 ---- ---- ---- ---- 646.10 +.60 645.50 1580 ---- ---- ---- ---- 642.20 +.70 641.50 1590 ---- ---- ---- ---- 634.20 +.60 633.60 1600 ---- ---- ---- ---- 626.40 +.60 625.80 1610 ---- ---- ---- ---- 618.50 +.60 617.90 1620 ---- ---- ---- ---- 610.70 +.50 610.20 1625 ---- ---- ---- ---- 606.80 +.50 606.30 1630 ---- ---- ---- ---- 602.90 +.50 602.40 1640 ---- ---- ---- ---- 595.20 +.50 594.70 1650 ---- ---- ---- ---- 587.40 +.40 587.00 1660 ---- ---- ---- ---- 579.80 +.40 579.40 1670 ---- ---- ---- ---- 572.10 +.30 571.80 1675 ---- ---- ---- ---- 568.30 +.30 568.00 1680 ---- ---- ---- ---- 564.50 +.30 564.20 1685 ---- ---- ---- ---- 560.70 +.30 560.40 1690 ---- ---- ---- ---- 556.90 +.30 556.60 1695 ---- ---- ---- ---- 553.20 +.30 552.90 1700 ---- ---- ---- ---- 549.40 +.30 549.10 1705 ---- ---- ---- ---- 545.60 +.20 545.40 1710 ---- ---- ---- ---- 541.90 +.20 541.70 1715 ---- ---- ---- ---- 538.20 +.20 538.00 1720 ---- ---- ---- ---- 534.40 +.20 534.20 1725 ---- ---- ---- ---- 530.70 +.20 530.50 1730 ---- ---- ---- ---- 527.00 +.10 526.90 1735 ---- ---- ---- ---- 523.30 +.10 523.20 1740 ---- ---- ---- ---- 519.60 +.10 519.50 1745 ---- ---- ---- ---- 515.90 +.10 515.80 1750 ---- ---- ---- ---- 512.30 +.10 512.20 1755 ---- ---- ---- ---- 508.60 UNCH 508.60 1760 ---- ---- ---- ---- 505.00 +.10 504.90 1765 ---- ---- ---- ---- 501.30 UNCH 501.30 1770 ---- ---- ---- ---- 497.70 UNCH 497.70 1775 ---- ---- ---- ---- 494.10 UNCH 494.10 1780 ---- ---- ---- ---- 490.50 UNCH 490.50 1785 ---- ---- ---- ---- 486.90 UNCH 486.90 1790 ---- ---- ---- ---- 483.30 -.10 483.40 1795 ---- ---- ---- ---- 479.70 -.10 479.80 1800 ---- ---- ---- ---- 476.20 -.10 476.30 1805 ---- ---- ---- ---- 472.60 -.10 472.70 1810 ---- ---- ---- ---- 469.10 -.10 469.20 1815 ---- ---- ---- ---- 465.60 -.10 465.70 1820 ---- ---- ---- ---- 462.00 -.20 462.20 1825 ---- ---- ---- ---- 458.60 -.20 458.80 1830 ---- ---- ---- ---- 455.10 -.20 455.30 1835 ---- ---- ---- ---- 451.60 -.30 451.90 1840 ---- ---- ---- ---- 448.20 -.20 448.40 1845 ---- ---- ---- ---- 444.70 -.30 445.00 1850 ---- ---- ---- ---- 441.30 -.30 441.60 1855 ---- ---- ---- ---- 437.90 -.40 438.30 1860 ---- ---- ---- ---- 434.60 -.30 434.90 1865 ---- ---- ---- ---- 431.20 -.40 431.60 1870 ---- ---- ---- ---- 427.90 -.30 428.20 1875 ---- ---- ---- ---- 424.60 -.40 425.00 1880 ---- ---- ---- ---- 421.30 -.40 421.70 1885 ---- ---- ---- ---- 418.00 -.40 418.40 1890 ---- ---- ---- ---- 414.80 -.40 415.20 1895 ---- ---- ---- ---- 411.50 -.50 412.00 1900 ---- ---- ---- ---- 408.30 -.50 408.80 1905 ---- ---- ---- ---- 405.10 -.50 405.60 1910 ---- ---- ---- ---- 402.00 -.50 402.50 1915 ---- ---- ---- ---- 398.90 -.40 399.30 1920 ---- ---- ---- ---- 395.80 -.40 396.20 1925 ---- ---- ---- ---- 392.70 -.50 393.20 1930 ---- ---- ---- ---- 389.60 -.50 390.10 1935 ---- ---- ---- ---- 386.60 -.50 387.10 1940 ---- ---- ---- ---- 383.60 -.50 384.10 1945 ---- ---- ---- ---- 380.70 -.50 381.20 1950 ---- ---- ---- ---- 377.70 -.50 378.20 1955 ---- ---- ---- ---- 374.80 -.50 375.30 1960 ---- ---- ---- ---- 371.90 -.50 372.40 1965 ---- ---- ---- ---- 369.10 -.50 369.60 1970 ---- ---- ---- ---- 366.30 -.50 366.80 1975 ---- ---- ---- ---- 363.50 -.50 364.00 1980 ---- ---- ---- ---- 360.80 -.50 361.30 1985 ---- ---- ---- ---- 358.00 -.50 358.50 1990 ---- ---- ---- ---- 355.40 -.40 355.80 1995 ---- ---- ---- ---- 352.70 -.50 353.20 2000 ---- ---- ---- ---- 350.10 -.40 350.50 2005 ---- ---- ---- ---- 347.50 -.40 347.90 2010 ---- ---- ---- ---- 345.00 -.40 345.40 2015 ---- ---- ---- ---- 342.40 -.40 342.80 2020 ---- ---- ---- ---- 339.90 -.40 340.30 2025 ---- ---- ---- ---- 337.50 -.30 337.80 2030 ---- ---- ---- ---- 335.10 -.30 335.40 2035 ---- ---- ---- ---- 332.70 -.30 333.00 2040 ---- ---- ---- ---- 330.30 -.30 330.60 2045 ---- ---- ---- ---- 328.00 -.20 328.20 2050 ---- ---- ---- ---- 325.70 -.10 325.80 2055 ---- ---- ---- ---- 323.40 -.10 323.50 2060 ---- ---- ---- ---- 321.10 -.10 321.20 2065 ---- ---- ---- ---- 318.90 -.10 319.00 2070 ---- ---- ---- ---- 316.70 UNCH 316.70 2075 ---- ---- ---- ---- 314.60 +.10 314.50 2080 ---- ---- ---- ---- 312.40 +.10 312.30 2085 ---- ---- ---- ---- 310.30 +.10 310.20 2090 ---- ---- ---- ---- 308.30 +.30 308.00 2095 ---- ---- ---- ---- 306.20 +.30 305.90 2100 ---- ---- ---- ---- 304.20 +.30 303.90 2105 ---- ---- ---- ---- 302.20 +.40 301.80 2110 ---- ---- ---- ---- 300.30 +.50 299.80 2115 ---- ---- ---- ---- 298.40 +.60 297.80 2120 ---- ---- ---- ---- 296.50 +.70 295.80 2125 ---- ---- ---- ---- 294.60 +.70 293.90 2130 ---- ---- ---- ---- 292.80 +.80 292.00 2135 ---- ---- ---- ---- 291.00 +.90 290.10 2140 ---- ---- ---- ---- 289.20 +.90 288.30 2145 ---- ---- ---- ---- 287.40 +.90 286.50 2150 ---- ---- ---- ---- 285.70 +1.00 284.70 2155 ---- ---- ---- ---- 284.00 +1.10 282.90 2160 ---- ---- ---- ---- 282.40 +1.20 281.20 2165 ---- ---- ---- ---- 280.70 +1.20 279.50 2170 ---- ---- ---- ---- 279.10 +1.20 277.90 2175 ---- ---- ---- ---- 277.60 +1.40 276.20 2180 ---- ---- ---- ---- 276.00 +1.30 274.70 2185 ---- ---- ---- ---- 274.50 +1.40 273.10 2190 ---- ---- ---- ---- 273.00 +1.40 271.60 2195 ---- ---- ---- ---- 271.60 +1.50 270.10 2200 ---- ---- ---- ---- 270.20 +1.60 268.60 2205 ---- ---- ---- ---- 268.80 +1.60 267.20 2210 ---- ---- ---- ---- 267.40 +1.60 265.80 2215 ---- ---- ---- ---- 266.10 +1.60 264.50 2220 ---- ---- ---- ---- 264.70 +1.60 263.10 2225 ---- ---- ---- ---- 263.40 +1.60 261.80 2230 ---- ---- ---- ---- 262.20 +1.70 260.50 2235 ---- ---- ---- ---- 260.90 +1.60 259.30 2240 ---- ---- ---- ---- 259.70 +1.60 258.10 2245 ---- ---- ---- ---- 258.50 +1.60 256.90 2250 ---- ---- ---- ---- 257.40 +1.70 255.70 2255 ---- ---- ---- ---- 256.20 +1.60 254.60 2260 ---- ---- ---- ---- 255.10 +1.60 253.50 2265 ---- ---- ---- ---- 254.00 +1.60 252.40 2270 ---- ---- ---- ---- 252.90 +1.60 251.30 2275 ---- ---- ---- ---- 251.90 +1.60 250.30 2280 ---- ---- ---- ---- 250.80 +1.60 249.20 2285 ---- ---- ---- ---- 249.80 +1.60 248.20 2290 ---- ---- ---- ---- 248.80 +1.60 247.20 2295 ---- ---- ---- ---- 247.80 +1.50 246.30 2300 ---- ---- ---- ---- 246.80 +1.50 245.30 2305 ---- ---- ---- ---- 245.90 +1.50 244.40 2310 ---- ---- ---- ---- 245.00 +1.50 243.50 2315 ---- ---- ---- ---- 244.00 +1.40 242.60 2320 ---- ---- ---- ---- 243.10 +1.40 241.70 2325 ---- ---- ---- ---- 242.20 +1.40 240.80 2330 ---- ---- ---- ---- 241.40 +1.40 240.00 2335 ---- ---- ---- ---- 240.50 +1.40 239.10 2340 ---- ---- ---- ---- 239.70 +1.40 238.30 2345 ---- ---- ---- ---- 238.80 +1.30 237.50 2350 ---- ---- ---- ---- 238.00 +1.30 236.70 2355 ---- ---- ---- ---- 237.20 +1.30 235.90 2360 ---- ---- ---- ---- 236.40 +1.30 235.10 2365 ---- ---- ---- ---- 235.60 +1.20 234.40 2370 ---- ---- ---- ---- 234.80 +1.20 233.60 2375 ---- ---- ---- ---- 234.00 +1.10 232.90 2380 ---- ---- ---- ---- 233.30 +1.20 232.10 2385 ---- ---- ---- ---- 232.50 +1.10 231.40 2390 ---- ---- ---- ---- 231.80 +1.20 230.60 2395 ---- ---- ---- ---- 231.10 +1.20 229.90 2400 ---- ---- ---- ---- 230.30 +1.10 229.20 2405 ---- ---- ---- ---- 229.60 +1.10 228.50 2410 ---- ---- ---- ---- 228.90 +1.10 227.80 2415 ---- ---- ---- ---- 228.20 +1.10 227.10 2420 ---- ---- ---- ---- 227.50 +1.10 226.40 2425 ---- ---- ---- ---- 226.80 +1.10 225.70 2430 ---- ---- ---- ---- 226.10 +1.00 225.10 2440 ---- ---- ---- ---- 224.80 +1.00 223.80 2450 ---- ---- ---- ---- 223.50 +1.00 222.50 2460 ---- ---- ---- ---- 222.20 +1.00 221.20 2470 ---- ---- ---- ---- 221.00 +1.00 220.00 2475 ---- ---- ---- ---- 220.40 +1.00 219.40 2480 ---- ---- ---- ---- 219.80 +1.00 218.80 2490 ---- ---- ---- ---- 218.60 +1.00 217.60 2500 ---- ---- ---- ---- 217.50 +1.10 216.40 2510 ---- ---- ---- ---- 216.30 +1.00 215.30 2525 ---- ---- ---- ---- 214.70 +1.00 213.70 2550 ---- ---- ---- ---- 212.10 +1.10 211.00 2575 ---- ---- ---- ---- 209.60 +1.00 208.60 2600 ---- ---- ---- ---- 207.30 +1.10 206.20 2625 ---- ---- ---- ---- 205.20 +1.10 204.10 2650 ---- ---- ---- ---- 203.10 +1.10 202.00 2675 ---- ---- ---- ---- 201.20 +1.10 200.10 2700 ---- ---- ---- ---- 199.40 +1.10 198.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 804.30 +1.70 802.60 1425 ---- ---- ---- ---- 783.30 +1.60 781.70 1450 ---- ---- ---- ---- 762.60 +1.60 761.00 1475 ---- ---- ---- ---- 742.00 +1.40 740.60 1500 ---- ---- ---- ---- 721.70 +1.30 720.40 1525 ---- ---- ---- ---- 701.60 +1.20 700.40 1550 ---- ---- ---- ---- 681.80 +1.20 680.60 1575 ---- ---- ---- ---- 662.10 +1.00 661.10 1580 ---- ---- ---- ---- 658.20 +1.00 657.20 1590 ---- ---- ---- ---- 650.40 +1.00 649.40 1600 ---- ---- ---- ---- 642.70 +1.00 641.70 1610 ---- ---- ---- ---- 635.00 +.90 634.10 1620 ---- ---- ---- ---- 627.30 +.90 626.40 1625 ---- ---- ---- ---- 623.50 +.90 622.60 1630 ---- ---- ---- ---- 619.60 +.80 618.80 1640 ---- ---- ---- ---- 612.00 +.80 611.20 1650 ---- ---- ---- ---- 604.50 +.80 603.70 1660 ---- ---- ---- ---- 596.90 +.70 596.20 1670 ---- ---- ---- ---- 589.40 +.70 588.70 1675 ---- ---- ---- ---- 585.70 +.70 585.00 1680 ---- ---- ---- ---- 581.90 +.60 581.30 1685 ---- ---- ---- ---- 578.20 +.60 577.60 1690 ---- ---- ---- ---- 574.50 +.60 573.90 1695 ---- ---- ---- ---- 570.80 +.60 570.20 1700 ---- ---- ---- ---- 567.10 +.60 566.50 1705 ---- ---- ---- ---- 563.40 +.60 562.80 1710 ---- ---- ---- ---- 559.70 +.50 559.20 1715 ---- ---- ---- ---- 556.00 +.50 555.50 1720 ---- ---- ---- ---- 552.30 +.40 551.90 1725 ---- ---- ---- ---- 548.70 +.50 548.20 1730 ---- ---- ---- ---- 545.00 +.40 544.60 1735 ---- ---- ---- ---- 541.40 +.40 541.00 1740 ---- ---- ---- ---- 537.70 +.40 537.30 1745 ---- ---- ---- ---- 534.10 +.40 533.70 1750 ---- ---- ---- ---- 530.50 +.40 530.10 1755 ---- ---- ---- ---- 526.90 +.40 526.50 1760 ---- ---- ---- ---- 523.30 +.40 522.90 1765 ---- ---- ---- ---- 519.70 +.40 519.30 1770 ---- ---- ---- ---- 516.10 +.30 515.80 1775 ---- ---- ---- ---- 512.50 +.30 512.20 1780 ---- ---- ---- ---- 508.90 +.30 508.60 1785 ---- ---- ---- ---- 505.30 +.20 505.10 1790 ---- ---- ---- ---- 501.80 +.20 501.60 1795 ---- ---- ---- ---- 498.20 +.20 498.00 1800 ---- ---- ---- ---- 494.70 +.20 494.50 1805 ---- ---- ---- ---- 491.20 +.20 491.00 1810 ---- ---- ---- ---- 487.70 +.20 487.50 1815 ---- ---- ---- ---- 484.20 +.20 484.00 1820 ---- ---- ---- ---- 480.70 +.20 480.50 1825 ---- ---- ---- ---- 477.20 +.20 477.00 1830 ---- ---- ---- ---- 473.70 +.10 473.60 1835 ---- ---- ---- ---- 470.30 +.20 470.10 1840 ---- ---- ---- ---- 466.80 +.10 466.70 1845 ---- ---- ---- ---- 463.40 +.20 463.20 1850 ---- ---- ---- ---- 460.00 +.20 459.80 1855 ---- ---- ---- ---- 456.60 +.10 456.50 1860 ---- ---- ---- ---- 453.20 +.10 453.10 1865 ---- ---- ---- ---- 449.80 +.10 449.70 1870 ---- ---- ---- ---- 446.50 +.10 446.40 1875 ---- ---- ---- ---- 443.20 +.10 443.10 1880 ---- ---- ---- ---- 439.80 UNCH 439.80 1885 ---- ---- ---- ---- 436.60 +.10 436.50 1890 ---- ---- ---- ---- 433.30 +.10 433.20 1895 ---- ---- ---- ---- 430.00 UNCH 430.00 1900 ---- ---- ---- ---- 426.80 +.10 426.70 1905 ---- ---- ---- ---- 423.60 +.10 423.50 1910 ---- ---- ---- ---- 420.40 UNCH 420.40 1915 ---- ---- ---- ---- 417.30 +.10 417.20 1920 ---- ---- ---- ---- 414.10 UNCH 414.10 1925 ---- ---- ---- ---- 411.00 UNCH 411.00 1930 ---- ---- ---- ---- 407.90 UNCH 407.90 1935 ---- ---- ---- ---- 404.90 +.10 404.80 1940 ---- ---- ---- ---- 401.80 UNCH 401.80 1945 ---- ---- ---- ---- 398.80 UNCH 398.80 1950 ---- ---- ---- ---- 395.80 UNCH 395.80 1955 ---- ---- ---- ---- 392.90 UNCH 392.90 1960 ---- ---- ---- ---- 390.00 UNCH 390.00 1965 ---- ---- ---- ---- 387.10 UNCH 387.10 1970 ---- ---- ---- ---- 384.20 -.10 384.30 1975 ---- ---- ---- ---- 381.40 UNCH 381.40 1980 ---- ---- ---- ---- 378.60 -.10 378.70 1985 ---- ---- ---- ---- 375.80 -.10 375.90 1990 ---- ---- ---- ---- 373.10 -.10 373.20 1995 ---- ---- ---- ---- 370.40 -.10 370.50 2000 ---- ---- ---- ---- 367.80 -.10 367.90 2005 ---- ---- ---- ---- 365.10 -.10 365.20 2010 ---- ---- ---- ---- 362.50 -.20 362.70 2015 ---- ---- ---- ---- 360.00 -.10 360.10 2020 ---- ---- ---- ---- 357.40 -.20 357.60 2025 ---- ---- ---- ---- 354.90 -.20 355.10 2030 ---- ---- ---- ---- 352.50 -.10 352.60 2035 ---- ---- ---- ---- 350.00 -.20 350.20 2040 ---- ---- ---- ---- 347.60 -.20 347.80 2045 ---- ---- ---- ---- 345.20 -.20 345.40 2050 ---- ---- ---- ---- 342.90 -.10 343.00 2055 ---- ---- ---- ---- 340.60 -.10 340.70 2060 ---- ---- ---- ---- 338.30 -.10 338.40 2065 ---- ---- ---- ---- 336.00 -.10 336.10 2070 ---- ---- ---- ---- 333.80 UNCH 333.80 2075 ---- ---- ---- ---- 331.60 UNCH 331.60 2080 ---- ---- ---- ---- 329.40 UNCH 329.40 2085 ---- ---- ---- ---- 327.20 UNCH 327.20 2090 ---- ---- ---- ---- 325.10 +.10 325.00 2095 ---- ---- ---- ---- 323.00 +.10 322.90 2100 ---- ---- ---- ---- 320.90 +.20 320.70 2105 ---- ---- ---- ---- 318.90 +.30 318.60 2110 ---- ---- ---- ---- 316.90 +.30 316.60 2115 ---- ---- ---- ---- 314.90 +.40 314.50 2120 ---- ---- ---- ---- 312.90 +.40 312.50 2125 ---- ---- ---- ---- 311.00 +.50 310.50 2130 ---- ---- ---- ---- 309.10 +.60 308.50 2135 ---- ---- ---- ---- 307.20 +.60 306.60 2140 ---- ---- ---- ---- 305.40 +.70 304.70 2145 ---- ---- ---- ---- 303.60 +.80 302.80 2150 ---- ---- ---- ---- 301.80 +.90 300.90 2155 ---- ---- ---- ---- 300.10 +1.00 299.10 2160 ---- ---- ---- ---- 298.30 +1.00 297.30 2165 ---- ---- ---- ---- 296.70 +1.10 295.60 2170 ---- ---- ---- ---- 295.00 +1.20 293.80 2175 ---- ---- ---- ---- 293.40 +1.20 292.20 2180 ---- ---- ---- ---- 291.80 +1.30 290.50 2185 ---- ---- ---- ---- 290.20 +1.30 288.90 2190 ---- ---- ---- ---- 288.70 +1.40 287.30 2195 ---- ---- ---- ---- 287.20 +1.40 285.80 2200 ---- ---- ---- ---- 285.70 +1.50 284.20 2205 ---- ---- ---- ---- 284.30 +1.50 282.80 2210 ---- ---- ---- ---- 282.90 +1.60 281.30 2215 ---- ---- ---- ---- 281.50 +1.60 279.90 2220 ---- ---- ---- ---- 280.20 +1.60 278.60 2225 ---- ---- ---- ---- 278.90 +1.70 277.20 2230 ---- ---- ---- ---- 277.60 +1.70 275.90 2235 ---- ---- ---- ---- 276.40 +1.70 274.70 2240 ---- ---- ---- ---- 275.10 +1.70 273.40 2245 ---- ---- ---- ---- 273.90 +1.70 272.20 2250 ---- ---- ---- ---- 272.80 +1.70 271.10 2255 ---- ---- ---- ---- 271.60 +1.70 269.90 2260 ---- ---- ---- ---- 270.50 +1.70 268.80 2265 ---- ---- ---- ---- 269.40 +1.70 267.70 2270 ---- ---- ---- ---- 268.30 +1.70 266.60 2275 ---- ---- ---- ---- 267.30 +1.70 265.60 2280 ---- ---- ---- ---- 266.30 +1.70 264.60 2285 ---- ---- ---- ---- 265.30 +1.70 263.60 2290 ---- ---- ---- ---- 264.30 +1.70 262.60 2295 ---- ---- ---- ---- 263.30 +1.60 261.70 2300 ---- ---- ---- ---- 262.40 +1.70 260.70 2305 ---- ---- ---- ---- 261.40 +1.60 259.80 2310 ---- ---- ---- ---- 260.50 +1.50 259.00 2315 ---- ---- ---- ---- 259.60 +1.50 258.10 2320 ---- ---- ---- ---- 258.80 +1.60 257.20 2325 ---- ---- ---- ---- 257.90 +1.50 256.40 2330 ---- ---- ---- ---- 257.10 +1.50 255.60 2335 ---- ---- ---- ---- 256.30 +1.50 254.80 2340 ---- ---- ---- ---- 255.40 +1.40 254.00 2345 ---- ---- ---- ---- 254.60 +1.40 253.20 2350 ---- ---- ---- ---- 253.90 +1.40 252.50 2355 ---- ---- ---- ---- 253.10 +1.40 251.70 2360 ---- ---- ---- ---- 252.30 +1.30 251.00 2365 ---- ---- ---- ---- 251.60 +1.30 250.30 2370 ---- ---- ---- ---- 250.80 +1.30 249.50 2375 ---- ---- ---- ---- 250.10 +1.30 248.80 2380 ---- ---- ---- ---- 249.40 +1.30 248.10 2385 ---- ---- ---- ---- 248.70 +1.30 247.40 2390 ---- ---- ---- ---- 248.00 +1.30 246.70 2395 ---- ---- ---- ---- 247.30 +1.20 246.10 2400 ---- ---- ---- ---- 246.60 +1.20 245.40 2405 ---- ---- ---- ---- 245.90 +1.20 244.70 2410 ---- ---- ---- ---- 245.20 +1.10 244.10 2415 ---- ---- ---- ---- 244.50 +1.10 243.40 2420 ---- ---- ---- ---- 243.90 +1.10 242.80 2425 ---- ---- ---- ---- 243.20 +1.10 242.10 2430 ---- ---- ---- ---- 242.60 +1.10 241.50 2440 ---- ---- ---- ---- 241.30 +1.10 240.20 2450 ---- ---- ---- ---- 240.10 +1.10 239.00 2460 ---- ---- ---- ---- 238.90 +1.10 237.80 2470 ---- ---- ---- ---- 237.70 +1.10 236.60 2475 ---- ---- ---- ---- 237.10 +1.00 236.10 2480 ---- ---- ---- ---- 236.60 +1.10 235.50 2490 ---- ---- ---- ---- 235.40 +1.00 234.40 2500 ---- ---- ---- ---- 234.30 +1.00 233.30 2510 ---- ---- ---- ---- 233.30 +1.10 232.20 2520 ---- ---- ---- ---- 232.20 +1.10 231.10 2525 ---- ---- ---- ---- 231.70 +1.10 230.60 2550 ---- ---- ---- ---- 229.20 +1.10 228.10 2575 ---- ---- ---- ---- 226.90 +1.10 225.80 2600 ---- ---- ---- ---- 224.70 +1.10 223.60 2625 ---- ---- ---- ---- 222.70 +1.20 221.50 2650 ---- ---- ---- ---- 220.80 +1.20 219.60 2675 ---- ---- ---- ---- 219.00 +1.20 217.80 2700 ---- ---- ---- ---- 217.30 +1.20 216.10 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 646.90 +.30 646.60 1650 ---- ---- ---- ---- 627.90 +.30 627.60 1675 ---- ---- ---- ---- 609.20 +.30 608.90 1700 ---- ---- ---- ---- 590.60 +.30 590.30 1725 ---- ---- ---- ---- 572.20 +.20 572.00 1750 ---- ---- ---- ---- 554.00 +.20 553.80 1775 ---- ---- ---- ---- 536.00 +.20 535.80 1800 ---- ---- ---- ---- 518.20 +.20 518.00 1820 ---- ---- ---- ---- 504.10 +.20 503.90 1825 ---- ---- ---- ---- 500.60 +.20 500.40 1830 ---- ---- ---- ---- 497.10 +.20 496.90 1840 ---- ---- ---- ---- 490.20 +.30 489.90 1850 ---- ---- ---- ---- 483.30 +.30 483.00 1860 ---- ---- ---- ---- 476.40 +.20 476.20 1870 ---- ---- ---- ---- 469.60 +.20 469.40 1875 ---- ---- ---- ---- 466.30 +.30 466.00 1880 ---- ---- ---- ---- 462.90 +.20 462.70 1890 ---- ---- ---- ---- 456.30 +.30 456.00 1900 ---- ---- ---- ---- 449.70 +.20 449.50 1910 ---- ---- ---- ---- 443.20 +.20 443.00 1915 ---- ---- ---- ---- 440.00 +.20 439.80 1920 ---- ---- ---- ---- 436.80 +.20 436.60 1925 ---- ---- ---- ---- 433.70 +.30 433.40 1930 ---- ---- ---- ---- 430.50 +.20 430.30 1935 ---- ---- ---- ---- 427.40 +.20 427.20 1940 ---- ---- ---- ---- 424.40 +.30 424.10 1945 ---- ---- ---- ---- 421.30 +.20 421.10 1950 ---- ---- ---- ---- 418.30 +.30 418.00 1955 ---- ---- ---- ---- 415.30 +.20 415.10 1960 ---- ---- ---- ---- 412.30 +.20 412.10 1965 ---- ---- ---- ---- 409.40 +.20 409.20 1970 ---- ---- ---- ---- 406.50 +.20 406.30 1975 ---- ---- ---- ---- 403.60 +.20 403.40 1980 ---- ---- ---- ---- 400.70 +.10 400.60 1985 ---- ---- ---- ---- 397.90 +.10 397.80 1990 ---- ---- ---- ---- 395.20 +.20 395.00 1995 ---- ---- ---- ---- 392.40 +.10 392.30 2000 ---- ---- ---- ---- 389.70 +.10 389.60 2005 ---- ---- ---- ---- 387.10 +.20 386.90 2010 ---- ---- ---- ---- 384.40 +.10 384.30 2015 ---- ---- ---- ---- 381.80 +.10 381.70 2020 ---- ---- ---- ---- 379.30 +.10 379.20 2025 ---- ---- ---- ---- 376.80 +.10 376.70 2030 ---- ---- ---- ---- 374.30 +.10 374.20 2035 ---- ---- ---- ---- 371.80 +.10 371.70 2040 ---- ---- ---- ---- 369.40 +.10 369.30 2045 ---- ---- ---- ---- 367.00 +.10 366.90 2050 ---- ---- ---- ---- 364.60 UNCH 364.60 2055 ---- ---- ---- ---- 362.30 UNCH 362.30 2060 ---- ---- ---- ---- 360.00 UNCH 360.00 2065 ---- ---- ---- ---- 357.70 UNCH 357.70 2070 ---- ---- ---- ---- 355.50 +.10 355.40 2075 ---- ---- ---- ---- 353.30 +.10 353.20 2080 ---- ---- ---- ---- 351.10 +.10 351.00 2085 ---- ---- ---- ---- 348.90 +.10 348.80 2090 ---- ---- ---- ---- 346.80 +.10 346.70 2095 ---- ---- ---- ---- 344.70 +.20 344.50 2100 ---- ---- ---- ---- 342.60 +.20 342.40 2105 ---- ---- ---- ---- 340.50 +.20 340.30 2110 ---- ---- ---- ---- 338.40 +.20 338.20 2115 ---- ---- ---- ---- 336.40 +.30 336.10 2120 ---- ---- ---- ---- 334.40 +.30 334.10 2125 ---- ---- ---- ---- 332.40 +.30 332.10 2130 ---- ---- ---- ---- 330.50 +.50 330.00 2135 ---- ---- ---- ---- 328.50 +.40 328.10 2140 ---- ---- ---- ---- 326.60 +.50 326.10 2145 ---- ---- ---- ---- 324.80 +.60 324.20 2150 ---- ---- ---- ---- 322.90 +.70 322.20 2155 ---- ---- ---- ---- 321.10 +.80 320.30 2160 ---- ---- ---- ---- 319.30 +.80 318.50 2165 ---- ---- ---- ---- 317.50 +.90 316.60 2170 ---- ---- ---- ---- 315.80 +1.00 314.80 2175 ---- ---- ---- ---- 314.10 +1.00 313.10 2180 ---- ---- ---- ---- 312.40 +1.10 311.30 2185 ---- ---- ---- ---- 310.70 +1.10 309.60 2190 ---- ---- ---- ---- 309.10 +1.20 307.90 2195 ---- ---- ---- ---- 307.50 +1.30 306.20 2200 ---- ---- ---- ---- 305.90 +1.30 304.60 2205 ---- ---- ---- ---- 304.40 +1.40 303.00 2210 ---- ---- ---- ---- 302.90 +1.40 301.50 2215 ---- ---- ---- ---- 301.40 +1.40 300.00 2220 ---- ---- ---- ---- 300.00 +1.50 298.50 2225 ---- ---- ---- ---- 298.60 +1.50 297.10 2230 ---- ---- ---- ---- 297.20 +1.50 295.70 2235 ---- ---- ---- ---- 295.90 +1.60 294.30 2240 ---- ---- ---- ---- 294.60 +1.60 293.00 2245 ---- ---- ---- ---- 293.30 +1.60 291.70 2250 ---- ---- ---- ---- 292.10 +1.70 290.40 2255 ---- ---- ---- ---- 290.80 +1.60 289.20 2260 ---- ---- ---- ---- 289.70 +1.70 288.00 2265 ---- ---- ---- ---- 288.50 +1.70 286.80 2270 ---- ---- ---- ---- 287.40 +1.80 285.60 2275 ---- ---- ---- ---- 286.20 +1.70 284.50 2280 ---- ---- ---- ---- 285.20 +1.80 283.40 2285 ---- ---- ---- ---- 284.10 +1.70 282.40 2290 ---- ---- ---- ---- 283.10 +1.70 281.40 2295 ---- ---- ---- ---- 282.00 +1.70 280.30 2300 ---- ---- ---- ---- 281.10 +1.70 279.40 2305 ---- ---- ---- ---- 280.10 +1.70 278.40 2310 ---- ---- ---- ---- 279.10 +1.60 277.50 2315 ---- ---- ---- ---- 278.20 +1.60 276.60 2320 ---- ---- ---- ---- 277.30 +1.60 275.70 2325 ---- ---- ---- ---- 276.40 +1.60 274.80 2330 ---- ---- ---- ---- 275.60 +1.60 274.00 2335 ---- ---- ---- ---- 274.70 +1.60 273.10 2340 ---- ---- ---- ---- 273.90 +1.60 272.30 2345 ---- ---- ---- ---- 273.10 +1.50 271.60 2350 ---- ---- ---- ---- 272.30 +1.50 270.80 2355 ---- ---- ---- ---- 271.50 +1.50 270.00 2360 ---- ---- ---- ---- 270.70 +1.40 269.30 2365 ---- ---- ---- ---- 270.00 +1.40 268.60 2370 ---- ---- ---- ---- 269.30 +1.50 267.80 2375 ---- ---- ---- ---- 268.50 +1.30 267.20 2380 ---- ---- ---- ---- 267.80 +1.30 266.50 2385 ---- ---- ---- ---- 267.10 +1.30 265.80 2390 ---- ---- ---- ---- 266.40 +1.30 265.10 2395 ---- ---- ---- ---- 265.80 +1.30 264.50 2400 ---- ---- ---- ---- 265.10 +1.30 263.80 2405 ---- ---- ---- ---- 264.50 +1.30 263.20 2410 ---- ---- ---- ---- 263.80 +1.20 262.60 2415 ---- ---- ---- ---- 263.20 +1.30 261.90 2420 ---- ---- ---- ---- 262.60 +1.30 261.30 2425 ---- ---- ---- ---- 261.90 +1.20 260.70 2430 ---- ---- ---- ---- 261.30 +1.20 260.10 2435 ---- ---- ---- ---- 260.70 +1.20 259.50 2440 ---- ---- ---- ---- 260.10 +1.10 259.00 2450 ---- ---- ---- ---- 259.00 +1.20 257.80 2460 ---- ---- ---- ---- 257.90 +1.20 256.70 2470 ---- ---- ---- ---- 256.80 +1.20 255.60 2475 ---- ---- ---- ---- 256.20 +1.10 255.10 2480 ---- ---- ---- ---- 255.70 +1.10 254.60 2490 ---- ---- ---- ---- 254.70 +1.20 253.50 2500 ---- ---- ---- ---- 253.70 +1.20 252.50 2510 ---- ---- ---- ---- 252.70 +1.10 251.60 2520 ---- ---- ---- ---- 251.80 +1.20 250.60 2525 ---- ---- ---- ---- 251.30 +1.10 250.20 2530 ---- ---- ---- ---- 250.90 +1.20 249.70 2540 ---- ---- ---- ---- 250.00 +1.20 248.80 2550 ---- ---- ---- ---- 249.10 +1.20 247.90 2575 ---- ---- ---- ---- 247.10 +1.20 245.90 2600 ---- ---- ---- ---- 245.10 +1.20 243.90 2625 ---- ---- ---- ---- 243.40 +1.30 242.10 2650 ---- ---- ---- ---- 241.70 +1.20 240.50 2675 ---- ---- ---- ---- 240.20 +1.30 238.90 2700 ---- ---- ---- ---- 238.80 +1.30 237.50 2725 ---- ---- ---- ---- 237.50 +1.30 236.20 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 20092 10240 475835 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 26 1100 ---- ---- ---- ---- .10 UNCH .10 10 1125 ---- ---- ---- ---- .10 UNCH .10 21 1150 ---- ---- ---- ---- .10 UNCH .10 55 1175 ---- ---- ---- ---- .10 UNCH .10 277 1200 ---- ---- ---- ---- .10 UNCH .10 7730 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 504 1275 ---- ---- ---- ---- .10 UNCH .10 130 1300 ---- ---- ---- ---- .10 UNCH .10 2173 1325 ---- ---- ---- ---- .10 UNCH .10 336 1350 ---- ---- ---- ---- .10 UNCH .10 1 109 1360 ---- ---- ---- ---- .10 UNCH .10 1 1370 ---- ---- ---- ---- .10 UNCH .10 91 1375 ---- ---- ---- ---- .10 UNCH .10 46 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 65 1400 ---- ---- ---- ---- .10 UNCH .10 1170 1410 ---- ---- ---- ---- .10 UNCH .10 132 1420 ---- ---- ---- ---- .10 UNCH .10 40 1425 ---- ---- ---- ---- .10 UNCH .10 81 1430 ---- ---- ---- ---- .10 UNCH .10 49 1440 ---- ---- ---- ---- .10 UNCH .10 154 1450 ---- ---- ---- ---- .10 UNCH .10 427 1460 ---- ---- ---- ---- .10 UNCH .10 581 1465 ---- ---- ---- ---- .10 UNCH .10 86 1470 ---- ---- ---- ---- .10 UNCH .10 179 1475 ---- ---- ---- ---- .10 UNCH .10 52 1480 ---- ---- ---- ---- .10 UNCH .10 165 1485 ---- ---- ---- ---- .10 UNCH .10 68 1490 ---- ---- ---- ---- .10 UNCH .10 37 1495 ---- ---- ---- ---- .10 UNCH .10 30 1500 ---- ---- ---- ---- .10 UNCH .10 1727 1505 ---- ---- ---- ---- .10 UNCH .10 52 1510 ---- ---- ---- ---- .10 UNCH .10 114 1515 ---- ---- ---- ---- .10 UNCH .10 207 1520 ---- ---- ---- ---- .10 UNCH .10 116 1525 ---- ---- ---- ---- .10 UNCH .10 451 1530 ---- ---- ---- ---- .10 UNCH .10 19 1535 ---- ---- ---- ---- .10 UNCH .10 64 1540 ---- ---- ---- ---- .10 UNCH .10 33 1545 ---- ---- ---- ---- .10 UNCH .10 24 1550 ---- ---- ---- ---- .10 UNCH .10 215 1555 ---- ---- ---- ---- .10 UNCH .10 37 1560 ---- ---- ---- ---- .10 UNCH .10 286 1565 ---- ---- ---- ---- .10 UNCH .10 73 1570 ---- ---- ---- ---- .10 UNCH .10 450 1575 ---- ---- ---- ---- .10 UNCH .10 660 1580 ---- ---- ---- ---- .10 UNCH .10 225 1585 ---- ---- ---- ---- .10 UNCH .10 63 1590 ---- ---- ---- ---- .10 UNCH .10 1 177 1595 ---- ---- ---- ---- .10 UNCH .10 161 1600 ---- ---- ---- ---- .10 UNCH .10 6299 1605 ---- ---- ---- ---- .10 UNCH .10 96 1610 ---- ---- ---- ---- .10 UNCH .10 1 45 1615 ---- ---- ---- ---- .10 UNCH .10 105 1620 ---- ---- ---- ---- .10 UNCH .10 375 1625 ---- ---- ---- ---- .10 UNCH .10 262 1630 .10 .10 .10 .10 .10 UNCH 98 .10 570 1635 ---- ---- ---- ---- .10 UNCH .10 342 1640 .10 .10 .10 .10 .10 UNCH 60 .10 554 1645 ---- ---- ---- ---- .10 UNCH .10 151 1650 ---- ---- ---- ---- .10 UNCH .10 3645 1655 ---- ---- ---- ---- .10 UNCH .10 112 1660 ---- ---- ---- ---- .10 UNCH .10 49 1665 ---- ---- ---- ---- .10 UNCH .10 159 1670 ---- ---- ---- ---- .10 -.10 .20 132 1675 ---- ---- ---- ---- .10 -.10 .20 618 1680 ---- ---- ---- ---- .10 -.10 .20 120 1077 1685 ---- ---- ---- ---- .10 -.10 .20 129 1690 ---- ---- ---- ---- .10 -.10 .20 1047 1695 ---- ---- ---- ---- .20 UNCH .20 117 1700 ---- ---- ---- ---- .20 UNCH .20 3236 1705 .20 .20 .20 .20 .20 UNCH 4 .20 106 1710 ---- ---- ---- ---- .20 UNCH .20 248 1715 ---- ---- .20A .20A .20 -.10 .30 111 1720 ---- ---- .20A .20A .20 -.10 .30 7 333 1725 ---- ---- ---- ---- .30 UNCH .30 4813 1730 .40 .40 .40 .40 .30 UNCH 28 .30 85 1735 .20 .30B .20 .30B .30 UNCH 20 .30 98 1740 .30 .40B .30 .40B .40 +.10 4 .30 311 1745 .30 .50B .30 .50B .40 UNCH 40 .40 425 1750 .50 .60 .50 .60 .50 +.10 597 .40 46 1901 1755 ---- .60B .40A .40A .50 UNCH .50 250 1760 ---- .70B .40A .40A .60 +.10 .50 233 1765 .50 .90B .50 .50A .70 +.10 6 .60 81 1770 .70 1.00B .50A 1.00B .80 +.10 15 .70 445 1775 ---- 1.20B .60A .60A .90 +.10 .80 1030 2696 1780 ---- 1.40B .70A .70A 1.10 +.20 .90 269 1785 .70 1.70B .70 1.70B 1.30 +.20 3 1.10 246 1790 1.00 2.00B .90A .90A 1.50 +.20 3 1.30 5 101 1795 1.20 2.30B 1.00A 2.30B 1.80 +.30 36 1.50 1 78 1800 1.50 2.80B 1.10A 2.60 2.10 +.40 115 1.70 552 5151 1805 1.50 3.30 1.30A 3.20A 2.50 +.50 44 2.00 1 295 1810 2.00 3.80 1.50A 3.70A 2.90 +.60 296 2.30 12 1904 1815 2.40 4.50B 1.80A 4.50B 3.40 +.70 56 2.70 20 671 1820 3.40 5.30B 2.10A 4.00A 4.00 +.90 39 3.10 32 589 1825 3.00 6.10B 2.40A 5.80A 4.70 +1.10 75 3.60 567 1202 1830 3.70 7.10B 2.80A 5.30A 5.50 +1.30 37 4.20 15 402 1835 3.90 8.30B 3.30A 7.80 6.40 +1.50 17 4.90 3 202 1840 5.30 9.50B 3.80A 9.10 7.50 +1.80 150 5.70 3 1028 1845 6.90 11.00 4.40A 10.40A 8.70 +2.10 44 6.60 6 619 1850 8.70 12.60B 5.20A 12.60B 10.00 +2.40 530 7.60 146 4041 1855 10.40 14.40B 6.00A 9.20A 11.50 +2.70 227 8.80 4 534 1860 6.90 16.30B 6.90 16.30B 13.20 +3.10 74 10.10 12 566 1865 14.70 18.50B 8.00A 18.50B 15.00 +3.50 87 11.50 3 331 1870 11.50 20.90B 9.30A 20.90B 17.10 +4.00 581 13.10 26 887 1875 13.90 23.40B 10.70A 22.90B 19.30 +4.40 54 14.90 678 3201 1880 21.30 26.20B 12.20A 24.30A 21.70 +4.80 111 16.90 139 901 1885 17.40 29.10B 13.90A 23.60A 24.40 +5.40 30 19.00 44 1548 1890 21.10 32.20B 15.80A 32.20B 27.20 +5.80 18 21.40 78 739 1895 22.90 35.60B 17.90A 35.60B 30.30 +6.30 37 24.00 39 385 1900 25.70 39.10B 20.20A 39.10B 33.50 +6.70 178 26.80 120 3621 1905 ---- 42.80B 22.70A 42.80B 36.90 +7.20 29.70 1 371 1910 46.50 46.60B 25.50A 46.60B 40.50 +7.60 14 32.90 1 1078 1915 ---- 50.60B 28.40A 50.60B 44.30 +8.10 36.20 184 1920 48.30 54.70B 31.50A 42.00A 48.20 +8.50 2 39.70 744 1925 45.50 58.90B 34.90A 45.30A 52.30 +8.90 1 43.40 3 1412 1930 42.70 63.30B 38.30 63.30B 56.50 +9.30 13 47.20 247 1935 ---- 67.70B 42.00A 67.70B 60.80 +9.60 51.20 1 231 1940 59.30 72.20B 45.80A 72.20B 65.20 +9.90 2 55.30 1 521 1945 ---- 76.80B 49.80A 76.80B 69.70 +10.20 1 59.50 1 475 1950 ---- 81.40B 53.90A 81.40B 74.20 +10.40 63.80 2 510 1955 60.00 86.10B 58.10A 80.10A 78.80 +10.60 3 68.20 1 79 1960 84.80 90.80B 62.40A 75.90A 83.50 +10.80 2 72.70 4 374 1965 89.80 95.60B 66.80A 95.60B 88.20 +11.00 2 77.20 2 118 1970 ---- 100.40B 71.30A 100.40B 93.00 +11.20 81.80 1 95 1975 ---- 105.30B 75.80A 105.30B 97.80 +11.30 86.50 1 342 1980 ---- 109.10B 80.40A 109.10B 102.60 +11.40 91.20 1 33 1985 91.30 114.00B 85.10A 85.10A 107.40 +11.40 1 96.00 3 16 1990 ---- 118.90B 89.80A 118.80B 112.30 +11.60 100.70 3 22 1995 ---- 123.90B 94.60A 123.90B 117.20 +11.60 105.60 1 22 2000 ---- 129.80B 99.40A 129.80B 122.10 +11.70 110.40 1 139 2005 ---- 133.80B 104.20A 133.80B 127.00 +11.70 115.30 22 2010 ---- 138.60B 109.40A 138.60B 131.90 +11.80 120.10 19 2015 ---- 143.50B 114.20A 143.50B 136.90 +11.90 125.00 13 2020 ---- 148.60B 119.00A 148.50B 141.80 +11.90 129.90 13 2025 ---- 154.50B 123.70A 154.50B 146.80 +11.90 134.90 27 2030 ---- 158.40B 129.00A 158.40B 151.70 +11.90 139.80 5 2035 ---- 163.50B 133.60A 163.40B 156.70 +12.00 144.70 4 2040 ---- 168.30B 138.70A 168.30B 161.70 +12.00 149.70 7 2045 ---- 173.30B 143.80A 173.30B 166.70 +12.10 154.60 6 2050 ---- 179.40B 148.30A 179.40B 171.60 +12.00 159.60 54 2055 ---- 183.30B 153.50A 183.20B 176.60 +12.10 164.50 11 2060 ---- 188.30B 158.50A 188.20B 181.60 +12.10 169.50 1 2065 ---- 193.20B 163.50A 193.20B 186.60 +12.10 174.50 1 2070 ---- 198.20B 168.40A 198.10B 191.60 +12.10 179.50 2075 ---- 204.30B 173.10A 204.30B 196.60 +12.20 184.40 13 2080 ---- 208.20B 178.50A 208.10B 201.50 +12.10 189.40 1 2085 ---- 213.20B 183.50A 213.10B 206.50 +12.10 194.40 2090 ---- 218.20B 188.50A 218.10B 211.50 +12.10 199.40 2095 ---- 223.20B 193.50A 223.10B 216.50 +12.10 204.40 1 2100 ---- 229.30B 198.10A 229.30B 221.50 +12.10 209.40 3 2105 ---- 233.20B 203.40A 233.10B 226.50 +12.10 214.40 2110 ---- 238.20B 208.50A 238.10B 231.50 +12.10 219.40 2115 ---- 243.20B 213.50A 243.10B 236.50 +12.20 224.30 2120 ---- 248.20B 218.40A 248.00B 241.50 +12.20 229.30 2125 ---- 254.30B 223.00A 254.30B 246.50 +12.20 234.30 4 2130 ---- 258.10B 228.40A 258.10B 251.50 +12.20 239.30 2135 ---- 263.10B 233.40A 263.10B 256.50 +12.20 244.30 2140 ---- 268.10B 238.40A 268.10B 261.50 +12.20 249.30 2145 ---- 273.20B 243.40A 273.10B 266.50 +12.20 254.30 2150 ---- 278.60B 248.00A 278.50B 271.50 +12.20 259.30 15 2155 ---- 283.20B 253.40A 283.10B 276.50 +12.20 264.30 2160 ---- 288.20B 258.40A 288.10B 281.50 +12.20 269.30 2165 ---- 293.20B 263.40A 293.10B 286.50 +12.20 274.30 2170 ---- 298.10B 268.40A 298.10B 291.50 +12.20 279.30 2175 ---- 303.20B 273.00A 303.10B 296.50 +12.20 284.30 2180 ---- 308.10B 278.40A 308.10B 301.50 +12.20 289.30 2185 ---- 313.10B 283.40A 313.10B 306.50 +12.20 294.30 2190 ---- 318.10B 288.40A 318.10B 311.50 +12.20 299.30 2195 ---- 323.10B 293.40A 323.10B 316.50 +12.20 304.30 2200 ---- 328.60B 298.40A 328.60B 321.50 +12.20 309.30 4 2205 ---- 333.10B 303.40A 333.10B 326.50 +12.20 314.30 2210 ---- 338.10B 308.20A 338.10B 331.50 +12.20 319.30 2215 ---- 343.10B 314.10A 343.10B 336.50 +12.20 324.30 2220 ---- 348.10B 319.10A 348.10B 341.50 +12.20 329.30 2225 ---- 353.10B 324.10A 353.10B 346.50 +12.20 334.30 2230 ---- 358.10B 329.10A 358.10B 351.50 +12.20 339.30 2235 ---- 363.20B 334.10A 363.10B 356.50 +12.20 344.30 2240 ---- 368.10B 339.10A 368.10B 361.50 +12.20 349.30 2245 ---- 373.10B 344.10A 373.10B 366.50 +12.20 354.30 2250 ---- 378.60B 348.60A 378.50B 371.50 +12.20 359.30 2255 ---- 383.10B 354.10A 383.10B 376.50 +12.20 364.30 2260 ---- 388.10B 359.10A 388.10B 381.50 +12.20 369.30 2265 ---- 393.20B 364.10A 393.10B 386.50 +12.20 374.30 2270 ---- 398.10B 369.10A 398.10B 391.50 +12.20 379.30 2275 ---- 403.10B 374.10A 403.10B 396.50 +12.20 384.30 2280 ---- 408.10B 379.10A 408.10B 401.50 +12.20 389.30 2290 ---- 418.10B 389.10A 418.10B 411.50 +12.20 399.30 2300 ---- 428.60B 398.60A 428.60B 421.50 +12.20 409.30 2305 ---- 433.20B 404.10A 433.10B 426.50 +12.20 414.30 2310 ---- 438.20B 409.10A 438.10B 431.50 +12.20 419.30 2320 ---- 448.10B 419.10A 448.10B 441.50 +12.20 429.30 2325 ---- 453.10B 424.00A 453.10B 446.50 +12.20 434.30 2330 ---- 458.10B 429.10A 458.10B 451.50 +12.20 439.30 2340 ---- 468.10B 439.10A 467.80B 461.50 +12.20 449.30 2350 ---- 478.60B 448.60A 478.60B 471.50 +12.20 459.30 2360 ---- 488.20B 459.10A 488.10B 481.50 +12.20 469.30 2370 ---- 498.10B 469.10A 498.10B 491.50 +12.20 479.30 2375 ---- 503.10B 474.10A 503.10B 496.50 +12.20 484.30 2400 ---- 528.60B 498.70A 528.60B 521.50 +12.20 509.30 4 2425 ---- 553.10B 524.10A 553.10B 546.50 +12.20 534.30 2450 ---- 578.50B 548.70A 578.50B 571.50 +12.20 559.30 2475 ---- 603.10B 574.10A 603.10B 596.50 +12.20 584.30 2500 ---- 628.60B 598.70A 628.60B 621.50 +12.20 609.30 2525 ---- 653.20B 624.10A 653.10B 646.50 +12.20 634.30 2550 ---- 678.60B 648.70A 678.60B 671.50 +12.20 659.30 2600 ---- 728.50B 698.60A 728.50B 721.50 +12.20 709.30 2650 ---- 778.60B 748.70A 778.60B 771.50 +12.20 759.30 2700 ---- 828.60B 798.60A 828.60B 821.50 +12.20 809.30 2750 ---- 878.50B 848.70A 878.50B 871.50 +12.20 859.30 2800 ---- 928.60B 898.60A 928.50B 921.50 +12.20 909.30 2850 ---- 978.60B 948.70A 978.60B 971.50 +12.20 959.30 2900 ---- 1028.60B 998.70A 1028.60B 1021.50 +12.20 1009.30 2950 ---- 1078.50B 1048.70A 1078.50B 1071.50 +12.20 1059.30 3000 ---- 1128.50B 1098.70A 1128.50B 1121.50 +12.20 1109.30 3600 ---- 1728.60B 1698.70A 1728.60B 1721.50 +12.20 1709.30 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2084 1225 ---- ---- ---- ---- .10 UNCH .10 2 1250 ---- ---- ---- ---- .10 UNCH .10 6 229 1275 ---- ---- ---- ---- .10 UNCH .10 36 1300 ---- ---- ---- ---- .10 UNCH .10 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .10 UNCH .10 507 1360 ---- ---- ---- ---- .10 UNCH .10 239 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 .10 .10 .10 .10 .10 UNCH 1 .10 311 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 32 1425 .10 .10 .10 .10 .10 UNCH 1 .10 315 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 ---- ---- ---- ---- .10 UNCH .10 51 1450 ---- ---- ---- ---- .10 UNCH .10 97 1460 ---- ---- ---- ---- .10 UNCH .10 2 130 1465 ---- ---- ---- ---- .10 UNCH .10 5 1470 ---- ---- ---- ---- .10 UNCH .10 95 1475 ---- ---- ---- ---- .10 UNCH .10 563 1480 ---- ---- ---- ---- .10 UNCH .10 115 1485 ---- ---- ---- ---- .20 +.10 .10 33 1490 ---- ---- ---- ---- .20 +.10 .10 87 1495 ---- ---- ---- ---- .20 +.10 .10 1500 ---- ---- ---- ---- .20 +.10 .10 1682 1505 ---- ---- ---- ---- .20 +.10 .10 43 1510 ---- ---- ---- ---- .20 UNCH .20 18 1515 ---- ---- ---- ---- .20 UNCH .20 145 1520 ---- ---- ---- ---- .20 UNCH .20 72 1525 ---- ---- ---- ---- .20 UNCH .20 151 1530 ---- ---- ---- ---- .20 UNCH .20 42 1535 ---- ---- ---- ---- .20 UNCH .20 139 1540 ---- ---- ---- ---- .20 UNCH .20 108 1545 ---- ---- ---- ---- .30 +.10 .20 17 1550 ---- ---- ---- ---- .30 +.10 .20 627 1555 ---- ---- ---- ---- .30 +.10 .20 114 1560 ---- ---- ---- ---- .30 UNCH .30 104 1565 ---- ---- ---- ---- .30 UNCH .30 57 1570 ---- ---- ---- ---- .30 UNCH .30 48 1575 ---- ---- ---- ---- .30 UNCH .30 428 1580 ---- ---- ---- ---- .30 UNCH .30 2 127 1585 .30 .30 .30 .30 .30 UNCH 14 .30 32 1590 .30 .40B .30 .40B .30 UNCH 30 .30 111 341 1595 ---- ---- ---- ---- .40 UNCH .40 46 1600 .40 .50 .40 .50 .40 UNCH 38 .40 76 1525 1605 ---- ---- ---- ---- .40 UNCH .40 1 25 1610 ---- ---- ---- ---- .40 UNCH .40 2 137 1615 .50 .50 .50 .50 .40 UNCH 3 .40 13 1620 ---- ---- ---- ---- .50 UNCH 20 .50 116 1625 .50 .60B .50 .60B .50 UNCH 6 .50 462 1630 ---- .60B ---- .60B .50 UNCH .50 156 1635 ---- .70B .50A .50A .60 UNCH .60 20 1640 .60 .70 .60 .70 .60 UNCH 2 .60 4 70 1645 ---- .80B .60A .60A .70 UNCH .70 54 1650 ---- .90B .60A .60A .80 +.10 7 .70 7 1453 1655 1.10 1.10 .70A 1.00 .80 UNCH 9 .80 2 28 1660 .80 1.00B .70A 1.00B .90 UNCH 22 .90 1 588 1665 ---- 1.10B .80A .80A 1.00 +.10 1 .90 49 1670 ---- 1.20B .80A .80A 1.10 +.10 1.00 2 90 1675 1.20 1.30 .90A 1.30 1.20 +.10 4 1.10 52 306 1680 ---- 1.50B 1.00A 1.00A 1.30 +.10 1.20 103 1685 1.40 1.60B 1.10A 1.60B 1.40 +.10 1 1.30 92 1690 1.70 1.70 1.10A 1.70 1.50 +.10 5 1.40 116 1695 1.40 1.90 1.20A 1.90 1.70 +.20 20 1.50 102 1700 1.70 2.10B 1.30 2.00 1.80 +.20 88 1.60 71 2325 1705 1.70 2.30B 1.50A 1.50A 2.00 +.20 5 1.80 1 234 1710 1.90 2.50B 1.60A 2.50B 2.10 +.20 2 1.90 1056 1715 1.90 2.70B 1.70A 1.70A 2.30 +.20 1 2.10 3 304 1720 1.80 3.00B 1.80 3.00B 2.60 +.30 8 2.30 1000 1044 1725 ---- 3.30B 2.00A 3.30B 2.80 +.30 12 2.50 4 331 1730 ---- 3.60B 2.20A 2.20A 3.10 +.30 2.80 3 220 1735 ---- 3.90B 2.40A 3.90B 3.40 +.40 2 3.00 2 60 1740 4.40 4.40 2.60A 4.30A 3.70 +.40 1 3.30 274 1745 4.00 4.70B 2.90A 4.70B 4.10 +.50 1 3.60 71 1750 3.60 5.20B 3.10A 5.10B 4.50 +.50 16 4.00 27 4472 1755 ---- 5.60B 3.40A 5.60B 4.90 +.50 222 4.40 3 326 1760 6.30 6.30 3.70A 6.20A 5.40 +.60 36 4.80 2030 2387 1765 6.00 6.80B 4.10A 5.20A 5.90 +.70 22 5.20 1 37 1770 4.60 7.50B 4.50A 7.50B 6.40 +.70 17 5.70 3 101 1775 6.10 8.20B 4.90A 8.20B 7.10 +.90 49 6.20 35 1233 1780 6.30 8.90B 5.30A 6.80A 7.80 +1.00 6 6.80 2 340 1785 6.60 9.80B 5.80A 7.40A 8.50 +1.10 37 7.40 1 222 1790 7.40 10.70B 6.40A 10.40 9.30 +1.20 15 8.10 4 259 1795 ---- 11.70B 7.00A 11.70B 10.10 +1.30 2 8.80 7 94 1800 10.10 12.80 7.60A 12.40A 11.00 +1.40 1467 9.60 1068 4202 1805 10.10 13.90B 8.30A 13.90B 12.00 +1.50 27 10.50 15 290 1810 13.60 15.10B 9.10A 11.50A 13.10 +1.70 14 11.40 4 300 1815 11.50 16.40B 9.90A 9.90A 14.30 +2.00 13 12.30 234 1820 12.80 17.80B 10.80A 17.80B 15.50 +2.10 543 13.40 3 697 1825 13.70 19.30B 11.70A 19.30B 16.90 +2.30 287 14.60 3 814 1830 17.60 20.90B 12.80A 16.20A 18.30 +2.50 159 15.80 611 1835 20.60 22.60B 13.90A 22.60B 19.90 +2.80 4 17.10 5 485 1840 19.40 24.40B 15.10A 23.70A 21.50 +2.90 31 18.60 23 652 1845 22.00 26.30B 16.40A 26.30B 23.30 +3.20 7 20.10 121 1850 21.20 28.40B 17.80A 28.40B 25.10 +3.40 224 21.70 377 3505 1855 28.10 30.50B 19.20A 30.50B 27.10 +3.70 3 23.40 1 395 1860 23.60 32.80B 20.90A 31.60A 29.10 +3.90 92 25.20 47 1317 1865 32.30 35.10B 22.50A 30.80A 31.30 +4.20 18 27.10 3 99 1870 33.50 37.60B 24.30A 37.60B 33.60 +4.50 68 29.10 23 766 1875 30.70 40.20B 26.30A 35.50A 36.00 +4.70 163 31.30 86 695 1880 29.20 42.90B 28.20A 42.90B 38.50 +5.00 37 33.50 66 634 1885 37.10 45.70B 30.40A 45.70B 41.20 +5.30 60 35.90 7 673 1890 38.20 48.70B 32.60A 32.60A 43.90 +5.50 47 38.40 5 535 1895 37.40 51.70B 35.00A 51.70B 46.80 +5.90 51 40.90 17 56 1900 40.00 54.80B 37.50A 49.20A 49.80 +6.10 348 43.70 28 1984 1905 ---- 58.10B 40.00A 58.10B 52.90 +6.40 46.50 3 127 1910 ---- 61.40B 42.70A 61.40B 56.10 +6.60 11 49.50 205 1915 ---- 64.90B 45.50A 64.90B 59.40 +6.90 52.50 77 1920 50.00 68.40B 48.40A 68.40B 62.80 +7.10 2 55.70 91 1925 53.10 72.10B 51.50A 61.10A 66.30 +7.40 6 58.90 2 697 1930 56.50 75.80B 54.60A 75.80B 69.90 +7.60 13 62.30 352 1935 ---- 79.60B 57.80A 79.60B 73.60 +7.90 65.70 126 1940 ---- 83.40B 61.10A 83.40B 77.30 +8.00 3 69.30 979 1945 ---- 87.40B 64.60A 87.40B 81.20 +8.30 2 72.90 94 1950 70.10 91.40B 68.10A 91.40B 85.10 +8.50 14 76.60 1 680 1955 ---- 95.50B 71.70A 95.50B 89.10 +8.70 80.40 18 1960 ---- 99.60B 75.40A 99.60B 93.10 +8.80 84.30 1 366 1965 ---- 103.90B 79.20A 103.90B 97.30 +9.10 88.20 253 1970 ---- 108.10B 83.00A 108.10B 101.50 +9.30 92.20 52 1975 ---- 112.40B 87.00A 112.40B 105.70 +9.40 1 96.30 2 27 1980 110.50 116.80B 90.90A 108.20A 110.00 +9.60 1 100.40 24 1985 ---- 121.20B 95.00A 121.20B 114.30 +9.70 104.60 6 1990 ---- 125.60B 99.10A 125.60B 118.70 +9.90 108.80 13 1995 ---- 130.10B 103.30A 130.10B 123.10 +10.00 113.10 49 2000 133.00 134.70B 107.50A 134.70B 127.60 +10.10 1 117.50 81 2005 132.70 139.20B 111.80A 130.20A 132.10 +10.20 1 121.90 13 2010 ---- 143.80B 116.10A 143.80B 136.70 +10.40 126.30 26 2015 ---- 148.40B 120.50A 148.40B 141.20 +10.40 130.80 18 2020 ---- 152.10B 125.00A 152.00B 145.90 +10.60 135.30 42 2025 ---- 157.80B 129.40A 157.80B 150.50 +10.60 139.90 244 2030 ---- 161.50B 133.90A 161.40B 155.20 +10.70 144.50 20 2035 ---- 166.20B 138.50A 166.10B 159.90 +10.80 149.10 9 2040 ---- 171.00B 143.00A 170.90B 164.60 +10.90 153.70 13 2045 150.30 176.10B 147.60A 149.30A 169.30 +11.00 1 158.30 33 2050 ---- 181.50B 152.30A 181.50B 174.10 +11.10 163.00 2 16 2055 ---- 185.30B 157.30A 185.20B 178.80 +11.10 167.70 18 2060 ---- 190.10B 161.90A 190.00B 183.60 +11.20 172.40 24 2065 ---- 194.90B 166.60A 194.80B 188.40 +11.20 177.20 12 2070 ---- 199.70B 171.50A 199.60B 193.30 +11.40 181.90 17 2075 ---- 205.60B 175.80A 205.60B 198.10 +11.40 186.70 3 5 2080 ---- 209.40B 180.80A 209.40B 202.90 +11.40 191.50 6 2085 ---- 214.30B 185.60A 214.20B 207.80 +11.50 196.30 5 2090 ---- 219.20B 190.40A 219.10B 212.70 +11.60 201.10 9 2095 ---- 224.00B 195.30A 224.00B 217.60 +11.60 206.00 10 2100 ---- 230.10B 199.90A 230.10B 222.50 +11.70 210.80 19 2105 ---- 233.80B 204.90A 233.80B 227.40 +11.70 215.70 15 2110 ---- 238.70B 209.80A 238.70B 232.30 +11.70 220.60 6 2115 ---- 243.60B 214.80A 243.60B 237.20 +11.70 225.50 5 2120 ---- 248.60B 219.50A 248.60B 242.10 +11.80 230.30 6 2125 ---- 254.70B 224.10A 254.70B 247.00 +11.80 235.20 11 2130 ---- 258.50B 229.40A 258.40B 252.00 +11.90 240.10 10 2135 ---- 263.40B 234.30A 263.40B 256.90 +11.80 245.10 9 2140 ---- 268.30B 239.20A 268.30B 261.90 +11.90 250.00 8 2145 ---- 273.30B 244.00A 273.30B 266.80 +11.90 254.90 5 2150 ---- 279.50B 248.70A 279.50B 271.80 +12.00 259.80 24 2155 ---- 283.20B 253.90A 283.20B 276.70 +11.90 264.80 3 2160 ---- 288.20B 258.80A 288.20B 281.70 +12.00 269.70 2165 ---- 293.20B 263.80A 293.10B 286.70 +12.10 274.60 2170 ---- 298.10B 268.90A 298.10B 291.60 +12.00 279.60 6 2175 ---- 304.40B 273.40A 304.40B 296.60 +12.10 284.50 5 2180 ---- 308.10B 278.80A 308.10B 301.60 +12.10 289.50 2185 ---- 313.10B 283.60A 313.10B 306.60 +12.10 294.50 2190 ---- 318.00B 288.50A 317.90B 311.50 +12.10 299.40 2195 ---- 323.00B 293.50A 322.90B 316.50 +12.10 304.40 2200 ---- 329.30B 298.20A 329.30B 321.50 +12.10 309.40 83 2205 ---- 333.00B 303.30A 332.90B 326.50 +12.10 314.40 2210 ---- 338.00B 308.50A 337.90B 331.50 +12.10 319.40 2215 ---- 342.90B 313.40A 342.80B 336.50 +12.10 324.40 2220 ---- 347.90B 318.40A 347.80B 341.50 +12.20 329.30 2225 ---- 352.90B 323.10A 352.80B 346.50 +12.20 334.30 7 2230 ---- 357.90B 328.40A 357.80B 351.50 +12.20 339.30 2235 ---- 362.90B 333.50A 362.80B 356.50 +12.20 344.30 2240 ---- 367.90B 338.40A 367.80B 361.50 +12.20 349.30 99 2245 ---- 372.90B 343.40A 372.80B 366.50 +12.20 354.30 2250 ---- 377.90B 348.40A 377.80B 371.50 +12.20 359.30 18 2255 ---- 382.90B 353.40A 382.80B 376.50 +12.20 364.30 2260 ---- 387.80B 358.40A 387.80B 381.50 +12.20 369.30 2265 ---- 392.80B 363.40A 392.80B 386.50 +12.20 374.30 2270 ---- 397.80B 368.20A 397.80B 391.50 +12.20 379.30 2275 ---- 402.80B 373.20A 402.80B 396.50 +12.20 384.30 2280 ---- 407.80B 378.20A 407.70B 401.50 +12.20 389.30 2285 ---- 412.80B 383.20A 412.70B 406.50 +12.20 394.30 2290 ---- 417.80B 388.20A 417.70B 411.50 +12.20 399.30 2300 ---- 427.80B 398.20A 427.80B 421.50 +12.20 409.30 23 2310 ---- 437.80B 408.20A 437.70B 431.50 +12.20 419.30 2320 ---- 447.80B 418.20A 447.70B 441.50 +12.20 429.30 2325 ---- 452.80B 423.20A 452.70B 446.50 +12.20 434.30 2330 ---- 457.80B 428.20A 457.70B 451.50 +12.20 439.30 2340 ---- 467.80B 438.20A 467.70B 461.50 +12.20 449.30 2350 ---- 477.70B 449.10A 477.70B 471.50 +12.20 459.30 1 2360 ---- 487.80B 459.40A 487.80B 481.50 +12.20 469.30 2370 ---- 497.80B 469.40A 497.80B 491.50 +12.20 479.30 2375 ---- 502.70B 474.40A 502.70B 496.50 +12.20 484.30 2400 ---- 527.80B 499.10A 527.80B 521.50 +12.20 509.30 34 2425 ---- 552.70B 524.20A 552.60B 546.50 +12.20 534.30 2450 ---- 577.70B 549.30A 577.60B 571.50 +12.20 559.30 2475 ---- 602.70B 574.40A 602.70B 596.50 +12.20 584.30 2500 ---- 627.70B 599.30A 627.70B 621.50 +12.20 609.30 2525 ---- 652.60B 624.40A 652.10B 646.50 +12.20 634.30 2550 ---- 677.70B 649.40A 677.20B 671.50 +12.20 659.30 70 2700 ---- 827.50B 799.40A 827.00B 821.50 +12.20 809.30 3000 ---- 1127.30B 1099.50A 1127.30B 1121.50 +12.20 1109.30 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 1 3 1200 ---- ---- ---- ---- .10 UNCH .10 50 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 27 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 150 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 .10 .10 .10 .10 .10 UNCH 14 .10 2 1390 ---- ---- ---- ---- .10 UNCH .10 16 1400 ---- ---- ---- ---- .10 UNCH .10 151 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .20 UNCH .20 140 1425 ---- ---- ---- ---- .20 UNCH .20 133 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 6 1460 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1 1475 ---- ---- ---- ---- .30 UNCH .30 65 1480 ---- ---- ---- ---- .30 UNCH .30 7 1485 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 73 1495 ---- ---- ---- ---- .30 UNCH .30 1500 ---- ---- ---- ---- .30 UNCH .30 127 1505 ---- ---- ---- ---- .30 UNCH .30 3 1510 ---- ---- ---- ---- .30 UNCH .30 51 1515 ---- ---- ---- ---- .40 UNCH .40 41 1520 ---- ---- ---- ---- .40 UNCH .40 27 1525 ---- ---- ---- ---- .40 UNCH .40 70 1530 ---- ---- ---- ---- .40 UNCH .40 11 1535 ---- ---- ---- ---- .40 UNCH .40 1540 ---- ---- ---- ---- .50 UNCH .50 13 1545 ---- ---- ---- ---- .50 UNCH .50 3 1550 .40 .60 .40 .60 .50 UNCH 28 .50 74 1555 ---- ---- ---- ---- .50 UNCH .50 32 1560 ---- ---- ---- ---- .60 UNCH .60 4 45 1565 ---- ---- ---- ---- .60 UNCH .60 2 1570 .70 .70 .70 .70 .60 UNCH 15 .60 50 1575 ---- .70B ---- .70B .70 +.10 .60 8 1580 ---- ---- .60A .60A .70 UNCH .70 35 1585 ---- .80B ---- .80B .70 UNCH .70 13 1590 ---- ---- .70A .70A .80 UNCH .80 35 1595 ---- .90B ---- .90B .80 UNCH 1 .80 8 1600 ---- ---- .80A .80A .90 UNCH 4 .90 6 131 1605 ---- 1.00B .80A .80A .90 UNCH .90 9 1610 ---- 1.10B .90A .90A 1.00 UNCH 1.00 121 1615 ---- 1.10B .90A .90A 1.10 +.10 1.00 1 3 1620 ---- 1.20B 1.00A 1.00A 1.10 UNCH 1.10 18 1625 ---- 1.30B 1.10A 1.10A 1.20 UNCH 1.20 126 1630 ---- 1.40B 1.10A 1.10A 1.30 +.10 1.20 57 1635 ---- 1.50B 1.20A 1.20A 1.40 +.10 1.30 5 1640 ---- 1.60B 1.30A 1.30A 1.50 +.10 1.40 3 13 1645 ---- 1.70B 1.40A 1.40A 1.60 +.10 1.50 44 1650 1.60 2.00 1.50A 2.00 1.70 +.10 9 1.60 527 1095 1655 ---- 2.00B 1.50A 1.50A 1.80 +.10 1 1.70 59 1660 ---- 2.20B 1.60A 1.60A 1.90 +.10 1.80 3 36 1665 ---- 2.30B 1.80A 1.80A 2.10 +.10 23 2.00 6 107 1670 2.10 2.50B 1.90A 2.50B 2.20 +.10 11 2.10 4 40 1675 ---- 2.70B 2.00A 2.00A 2.40 +.10 4 2.30 28 211 1680 2.40 2.90B 2.10A 2.90B 2.60 +.20 4 2.40 11 47 1685 ---- 3.10B 2.30A 2.30A 2.80 +.20 1 2.60 10 43 1690 3.40 3.40 2.40A 3.40 3.00 +.20 1 2.80 4 49 1695 ---- 3.60B 2.60A 2.60A 3.20 +.20 4 3.00 5 29 1700 3.10 3.90 2.70 3.90 3.50 +.30 48 3.20 152 4845 1705 ---- 4.20B 3.00A 3.00A 3.70 +.20 2 3.50 3 66 1710 ---- 4.50B 3.20A 4.50B 4.00 +.30 3 3.70 2 78 1715 ---- 4.90B 3.40A 4.80B 4.30 +.30 4.00 1 77 1720 3.60 5.20B 3.60 5.20B 4.70 +.40 5 4.30 2 74 1725 ---- 5.60B 4.00A 5.60B 5.00 +.40 34 4.60 20 298 1730 4.60 6.00B 4.20A 6.00B 5.40 +.40 6 5.00 1 54 1735 ---- 6.50B 4.50A 6.50B 5.80 +.50 2 5.30 40 1740 ---- 7.00B 4.90A 7.00B 6.30 +.60 18 5.70 89 1745 ---- 7.50B 5.20A 7.50B 6.70 +.50 1 6.20 1 40 1750 ---- 8.10B 5.60A 8.10B 7.20 +.60 30 6.60 515 8225 1755 ---- 8.70B 6.00A 8.70B 7.80 +.70 7.10 56 1760 ---- 9.30B 6.40A 9.30B 8.40 +.80 7.60 102 1765 ---- 10.00B 6.90A 10.00B 9.00 +.90 8.10 29 1770 ---- 10.80B 7.40A 10.80B 9.60 +.90 8.70 2 31 1775 11.30 11.60B 7.90A 11.40 10.40 +1.10 3 9.30 1 340 1780 12.20 12.40B 8.50A 12.40B 11.10 +1.10 2 10.00 2 604 1785 ---- 13.30B 9.10A 13.30B 11.90 +1.20 1 10.70 1 213 1790 ---- 14.30B 9.70A 14.30B 12.80 +1.30 11.50 88 1795 ---- 15.30B 10.50A 15.30B 13.70 +1.40 12.30 15 1800 ---- 16.40B 11.20A 16.40B 14.70 +1.50 17 13.20 157 5712 1805 ---- 17.60B 12.00A 17.60B 15.80 +1.70 14.10 3 1810 ---- 18.80B 12.80A 18.80B 16.90 +1.80 15.10 102 143 1815 ---- 20.10B 13.70A 20.10B 18.10 +2.00 16.10 33 1820 ---- 21.40B 14.70A 21.40B 19.30 +2.10 17.20 221 1825 17.80 22.90B 15.70A 15.70A 20.70 +2.30 33 18.40 439 1830 ---- 24.40B 16.80A 24.40B 22.10 +2.50 19.60 50 1835 ---- 26.00B 17.90A 26.00B 23.60 +2.70 20.90 240 1840 ---- 27.70B 19.10A 27.70B 25.10 +2.80 3 22.30 4 225 1845 ---- 29.40B 20.40A 29.40B 26.80 +3.00 23.80 49 1850 30.50 31.30B 21.80A 31.30B 28.50 +3.20 4 25.30 61 329 1855 ---- 33.20B 23.20A 33.20B 30.30 +3.40 26.90 22 1860 ---- 35.30B 24.80A 35.30B 32.20 +3.60 28.60 4 122 1865 ---- 37.40B 26.40A 37.40B 34.10 +3.70 30.40 19 1870 33.20 39.60B 28.00A 33.10A 36.20 +4.00 9 32.20 20 95 1875 33.00 41.90B 29.70A 41.90B 38.40 +4.30 55 34.10 505 799 1880 ---- 44.30B 31.60A 44.30B 40.60 +4.40 36.20 1 58 1885 ---- 46.80B 33.50A 46.80B 42.90 +4.60 38.30 305 1890 ---- 49.30B 35.50A 49.30B 45.40 +4.90 40.50 1024 1895 ---- 52.00B 37.70A 52.00B 47.90 +5.10 42.80 65 1900 51.50 54.80B 39.90A 54.80B 50.50 +5.30 1 45.20 5 754 1905 ---- 57.60B 42.20A 57.60B 53.20 +5.50 47.70 250 1910 ---- 60.60B 44.60A 60.60B 56.00 +5.70 6 50.30 32 103 1915 ---- 63.60B 47.10A 63.60B 58.90 +5.90 53.00 5 1920 ---- 66.70B 49.70A 66.70B 61.90 +6.20 55.70 17 1925 ---- 69.90B 52.30A 69.90B 65.00 +6.40 1 58.60 115 225 1930 ---- 73.20B 55.10A 73.20B 68.10 +6.60 61.50 4 1935 ---- 76.60B 58.00A 76.60B 71.40 +6.80 64.60 5 1940 ---- 80.00B 60.90A 80.00B 74.70 +7.00 67.70 1 12 1945 ---- 83.50B 63.90A 83.50B 78.10 +7.20 70.90 105 1950 ---- 87.10B 67.00A 87.10B 81.60 +7.40 74.20 1 337 1955 ---- 90.70B 70.20A 90.70B 85.10 +7.60 77.50 5 1960 94.10 94.50B 73.50A 94.50B 88.70 +7.70 2 81.00 227 1965 ---- 98.20B 76.80A 98.20B 92.40 +7.90 84.50 40 1970 ---- 102.10B 80.20A 102.10B 96.10 +8.10 88.00 44 1975 ---- 106.00B 83.70A 106.00B 99.90 +8.20 1 91.70 12 1980 ---- 109.90B 87.30A 109.90B 103.80 +8.40 95.40 2 1985 ---- 113.90B 90.90A 113.90B 107.70 +8.60 99.10 2 1990 ---- 118.00B 94.60A 118.00B 111.70 +8.70 103.00 3 1995 ---- 122.10B 98.30A 122.10B 115.70 +8.90 106.80 3 2000 ---- 126.20B 102.20A 126.20B 119.80 +9.00 110.80 40 38 2005 ---- 130.40B 106.00A 130.40B 123.90 +9.10 114.80 5 2010 ---- 134.60B 109.90A 134.60B 128.10 +9.30 118.80 6 2015 ---- 138.90B 113.90A 138.90B 132.30 +9.40 122.90 3 2020 ---- 143.20B 117.90A 143.20B 136.50 +9.50 127.00 7 2025 ---- 147.50B 122.00A 147.50B 140.80 +9.60 131.20 9 2030 ---- 151.90B 126.10A 151.90B 145.20 +9.80 135.40 5 2035 ---- 156.30B 130.30A 156.30B 149.50 +9.90 139.60 5 2040 ---- 160.80B 134.50A 160.80B 153.90 +10.00 143.90 11 2045 ---- 165.30B 138.70A 165.30B 158.40 +10.10 148.30 8 2050 ---- 169.80B 143.00A 169.80B 162.80 +10.20 152.60 13 2055 ---- 174.30B 147.30A 174.30B 167.30 +10.30 157.00 14 2060 ---- 178.80B 151.60A 178.80B 171.80 +10.40 161.40 12 2065 ---- 183.40B 156.00A 183.40B 176.40 +10.50 165.90 11 2070 ---- 188.10B 160.40A 188.10B 181.00 +10.60 170.40 5 2075 ---- 192.70B 164.90A 192.70B 185.50 +10.60 174.90 2 2080 ---- 196.80B 169.40A 196.80B 190.20 +10.80 179.40 3 2085 ---- 200.90B 173.90A 200.80B 194.80 +10.80 184.00 1 2090 ---- 205.60B 178.40A 205.50B 199.50 +10.90 188.60 3 2095 ---- 210.30B 183.00A 210.20B 204.10 +10.90 193.20 2 2100 ---- 216.10B 187.60A 216.10B 208.80 +11.00 197.80 7 2105 ---- 219.70B 192.20A 219.70B 213.50 +11.00 202.50 3 2110 ---- 224.50B 196.80A 224.40B 218.30 +11.10 207.20 2 2115 ---- 229.20B 201.40A 229.20B 223.00 +11.20 211.80 4 2120 ---- 234.00B 207.40A 234.00B 227.80 +11.20 216.60 2125 ---- 240.00B 210.80A 240.00B 232.50 +11.20 221.30 2 2130 ---- 243.60B 216.70A 243.60B 237.30 +11.30 226.00 2 2135 ---- 248.40B 221.30A 248.40B 242.10 +11.30 230.80 2140 ---- 253.30B 226.30A 253.20B 246.90 +11.40 235.50 1 2145 ---- 258.10B 230.80A 258.10B 251.80 +11.50 240.30 1 2150 ---- 264.20B 234.40A 264.20B 256.60 +11.50 245.10 13 2155 ---- 267.80B 240.60A 267.80B 261.40 +11.50 249.90 1 2160 ---- 272.60B 245.40A 272.50B 266.30 +11.60 254.70 2165 ---- 277.50B 250.00A 277.50B 271.10 +11.60 259.50 2170 ---- 282.40B 255.00A 282.40B 276.00 +11.60 264.40 2175 ---- 288.50B 258.40A 288.50B 280.90 +11.70 269.20 2 2180 ---- 292.10B 264.60A 292.10B 285.80 +11.80 274.00 2185 ---- 297.00B 269.40A 297.00B 290.70 +11.80 278.90 2190 ---- 301.90B 274.20A 301.90B 295.60 +11.80 283.80 1 2195 ---- 306.80B 279.20A 306.80B 300.50 +11.90 288.60 1 2200 ---- 313.10B 282.70A 313.10B 305.40 +11.90 293.50 5 2205 ---- 316.60B 288.90A 316.60B 310.30 +11.90 298.40 2210 ---- 321.60B 293.70A 321.60B 315.20 +11.90 303.30 2215 ---- 326.50B 298.70A 326.50B 320.20 +12.00 308.20 2220 ---- 331.50B 303.60A 331.50B 325.10 +12.00 313.10 2225 ---- 337.80B 307.10A 337.80B 330.00 +12.00 318.00 6 2230 ---- 341.40B 313.30A 341.40B 335.00 +12.10 322.90 2235 ---- 346.30B 318.30A 346.30B 339.90 +12.10 327.80 2240 ---- 351.10B 323.30A 351.10B 344.90 +12.10 332.80 2245 ---- 356.10B 328.20A 356.10B 349.90 +12.20 337.70 2250 ---- 362.60B 331.70A 362.60B 354.80 +12.10 342.70 9 2255 ---- 366.00B 338.10A 366.00B 359.80 +12.20 347.60 2260 ---- 371.00B 343.10A 370.50B 364.80 +12.20 352.60 2265 ---- 375.90B 348.00A 375.90B 369.80 +12.30 357.50 2270 ---- 380.90B 353.10A 380.90B 374.70 +12.20 362.50 2275 ---- 387.50B 356.40A 387.50B 379.70 +12.30 367.40 3 2280 ---- 390.80B 363.00A 390.40B 384.70 +12.30 372.40 2290 ---- 400.80B 372.90A 400.80B 394.70 +12.30 382.40 2300 ---- 410.80B 381.30A 410.30B 404.70 +12.40 392.30 15 2310 ---- 420.80B 392.80A 420.80B 414.70 +12.40 402.30 2320 ---- 430.80B 402.80A 430.80B 424.70 +12.40 412.30 2325 ---- 435.80B 406.10A 435.80B 429.70 +12.40 417.30 2330 ---- 440.80B 412.80A 440.80B 434.70 +12.40 422.30 2340 ---- 450.70B 422.70A 450.20B 444.70 +12.40 432.30 2350 ---- 460.80B 432.70A 460.80B 454.70 +12.40 442.30 1 2360 ---- 470.70B 442.80A 470.10B 464.70 +12.40 452.30 2370 ---- 480.70B 452.70A 480.70B 474.70 +12.40 462.30 2375 ---- 485.70B 457.70A 485.70B 479.70 +12.40 467.30 2400 ---- 510.70B 482.70A 510.70B 504.70 +12.40 492.30 1 2425 ---- 535.60B 508.00A 535.10B 529.70 +12.40 517.30 2450 ---- 560.70B 532.90A 560.70B 554.70 +12.40 542.30 2475 ---- 585.60B 557.90A 585.60B 579.70 +12.40 567.30 2500 ---- 610.60B 582.90A 610.60B 604.70 +12.40 592.30 2525 ---- 635.40B 607.90A 634.70B 629.70 +12.40 617.30 2550 ---- 660.40B 632.90A 659.70B 654.70 +12.40 642.30 2600 ---- 710.40B 683.20A 709.90B 704.70 +12.40 692.30 2750 ---- 860.20B 833.50A 859.70B 854.70 +12.40 842.30 1 3 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 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 1290 ---- ---- ---- ---- .10 UNCH .10 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 58 1305 ---- ---- ---- ---- .10 UNCH .10 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 -.10 .20 77 1330 ---- ---- ---- ---- .10 -.10 .20 1335 ---- ---- ---- ---- .20 UNCH .20 1340 ---- ---- ---- ---- .20 UNCH .20 1345 ---- ---- ---- ---- .20 UNCH .20 1350 ---- ---- ---- ---- .20 UNCH .20 442 1355 ---- ---- ---- ---- .20 UNCH .20 1360 ---- ---- ---- ---- .20 UNCH .20 4 1365 ---- ---- ---- ---- .20 UNCH .20 1370 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .20 UNCH .20 40 1380 ---- ---- ---- ---- .20 -.10 .30 1385 ---- ---- ---- ---- .20 -.10 .30 1 1390 ---- ---- ---- ---- .30 UNCH .30 3 1395 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .30 UNCH .30 10 410 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .30 UNCH .30 1415 ---- ---- ---- ---- .30 UNCH .30 1420 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .40 UNCH .40 59 1430 ---- ---- ---- ---- .40 UNCH .40 1435 ---- ---- ---- ---- .40 UNCH .40 4 1440 ---- ---- ---- ---- .40 UNCH .40 11 1445 ---- ---- ---- ---- .40 UNCH .40 1450 .50 .50 .50 .50 .50 UNCH 8 .50 5 1189 1455 ---- ---- ---- ---- .50 UNCH .50 1 1460 ---- ---- ---- ---- .50 UNCH .50 1465 ---- ---- ---- ---- .50 UNCH .50 1470 ---- ---- ---- ---- .60 UNCH .60 1475 ---- ---- ---- ---- .60 UNCH .60 45 1480 ---- ---- ---- ---- .60 UNCH .60 1485 ---- ---- ---- ---- .60 UNCH .60 3 1490 ---- ---- ---- ---- .70 UNCH .70 600 1495 ---- ---- ---- ---- .70 UNCH .70 198 1500 .60 .70B .60 .70B .70 UNCH 3 .70 30 542 1505 ---- ---- ---- ---- .80 UNCH .80 4 1510 ---- ---- ---- ---- .80 UNCH .80 20 1515 ---- ---- ---- ---- .80 UNCH .80 46 1520 ---- ---- .80A .80A .90 UNCH .90 2 1525 ---- 1.00B ---- 1.00B .90 UNCH .90 37 1530 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1535 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1 1540 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 220 1545 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 1550 ---- 1.30B 1.10A 1.10A 1.20 UNCH 1.20 932 1555 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1560 ---- 1.40B 1.20A 1.20A 1.30 UNCH 1.30 46 1565 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 1570 ---- 1.60B 1.30A 1.30A 1.50 +.10 1.40 1 1575 ---- 1.70B 1.40A 1.40A 1.60 +.10 2 1.50 1 228 1580 ---- 1.80B 1.50A 1.50A 1.60 UNCH 1.60 2 1585 ---- 1.90B 1.60A 1.60A 1.70 UNCH 1.70 1 1590 ---- 2.00B 1.60A 1.60A 1.80 +.10 1.70 1000 1595 ---- 2.10B 1.70A 1.70A 1.90 UNCH 1.90 3 1600 2.00 2.30 1.80A 2.30 2.10 +.10 29 2.00 1 1740 1605 ---- 2.40B 1.90A 1.90A 2.20 +.10 2.10 1 17 1610 ---- 2.50B 2.00A 2.00A 2.30 +.10 1 2.20 2 22 1615 ---- 2.70B 2.10A 2.10A 2.40 +.10 2.30 60 1620 ---- 2.90B 2.30A 2.30A 2.60 +.10 3 2.50 7 85 1625 2.40 3.00B 2.40 3.00B 2.80 +.20 28 2.60 7 194 1630 ---- 3.20B 2.50A 2.50A 2.90 +.10 1 2.80 3 98 1635 3.20 3.40B 2.70A 3.40B 3.10 +.10 2 3.00 3 1640 3.10 3.70 2.80A 3.70 3.30 +.20 12 3.10 16 504 1645 3.10 3.80B 3.00A 3.80B 3.50 +.20 13 3.30 24 1650 3.40 4.10B 3.20A 3.20A 3.70 +.20 35 3.50 974 1655 3.70 4.30B 3.40A 3.40A 4.00 +.20 3 3.80 7 71 1660 ---- 4.60B 3.60A 3.60A 4.20 +.20 4.00 2 63 1665 ---- 4.90B 3.70A 3.70A 4.50 +.30 2 4.20 1 49 1670 5.20 5.20 4.00A 5.20 4.80 +.30 5 4.50 2 137 1675 ---- 5.50B 4.20A 4.20A 5.10 +.30 3 4.80 5 619 1680 5.10 5.80B 4.50A 5.80B 5.40 +.30 12 5.10 50 78 1685 ---- 6.20B 4.70A 4.70A 5.70 +.30 17 5.40 8 61 1690 6.50 6.60B 5.00A 6.60B 6.10 +.40 5 5.70 103 1695 ---- 7.00B 5.30A 7.00B 6.40 +.40 6.00 14 1700 5.70 7.40B 5.60A 7.40B 6.80 +.40 29 6.40 2 1875 1705 ---- 7.90B 5.90A 5.90A 7.30 +.50 6.80 1 80 1710 ---- 8.40B 6.30A 8.40B 7.70 +.50 7.20 2 219 1715 ---- 8.90B 6.70A 8.90B 8.20 +.60 166 7.60 25 1720 ---- 9.40B 7.10A 9.40B 8.70 +.60 8.10 2 57 1725 ---- 10.00B 7.50A 10.00B 9.20 +.60 2 8.60 17 1547 1730 ---- 10.60B 7.90A 10.60B 9.80 +.70 1 9.10 60 1735 ---- 11.30B 8.40A 11.30B 10.40 +.80 9.60 63 1740 ---- 12.00B 8.90A 12.00B 11.10 +.90 10.20 20 70 1745 ---- 12.70B 9.50A 12.70B 11.70 +.90 10.80 7 40 1750 10.90 13.50B 10.00A 12.30A 12.40 +1.00 60 11.40 2387 1755 ---- 14.30B 10.60A 14.30B 13.20 +1.10 12.10 102 1760 ---- 15.20B 11.20A 15.20B 14.00 +1.20 12.80 61 1765 ---- 16.10B 11.90A 16.10B 14.80 +1.20 13.60 20 1770 ---- 17.00B 12.60A 17.00B 15.70 +1.30 14.40 51 1775 ---- 18.00B 13.30A 18.00B 16.60 +1.40 11 15.20 275 1780 ---- 19.10B 14.10A 19.10B 17.60 +1.50 16.10 127 1785 ---- 20.20B 15.00A 20.20B 18.60 +1.60 17.00 5 12 1790 ---- 21.40B 15.80A 21.40B 19.70 +1.70 18.00 29 1795 ---- 22.60B 16.70A 22.60B 20.90 +1.90 19.00 1800 18.80 23.90B 17.70A 23.90B 22.10 +2.00 1 20.10 43 2128 1805 ---- 25.30B 18.70A 25.30B 23.30 +2.10 21.20 41 1810 ---- 26.70B 19.80A 26.70B 24.70 +2.30 22.40 345 1815 ---- 28.20B 20.90A 28.20B 26.00 +2.30 23.70 17 1820 28.10 29.70B 22.10A 29.70B 27.50 +2.50 3 25.00 505 1825 25.50 31.40B 23.30A 28.50A 29.00 +2.70 14 26.30 26 7366 1830 31.40 33.10B 24.60A 30.10A 30.60 +2.80 5 27.80 16 1835 ---- 34.80B 26.00A 34.80B 32.30 +3.00 29.30 14 1840 ---- 36.70B 27.40A 36.70B 34.00 +3.10 30.90 42 1845 ---- 38.60B 28.90A 38.60B 35.80 +3.30 32.50 10 1850 38.10 40.60B 30.40A 37.10A 37.70 +3.50 2 34.20 13 2085 1855 ---- 42.70B 32.00A 42.70B 39.60 +3.60 36.00 197 1860 ---- 44.90B 33.80A 44.90B 41.60 +3.80 37.80 175 1865 ---- 47.10B 35.50A 47.10B 43.70 +3.90 35 39.80 11 1870 ---- 49.40B 37.40A 49.40B 45.90 +4.10 41.80 192 1875 ---- 51.80B 39.30A 51.80B 48.10 +4.30 22 43.80 4 170 1880 ---- 54.10B 41.40A 54.10B 50.50 +4.50 46.00 34 79 1885 ---- 56.60B 43.30A 56.60B 52.90 +4.70 48.20 12 1890 59.30 59.30 45.50A 58.00A 55.30 +4.80 5 50.50 34 1895 ---- 61.90B 47.70A 61.90B 57.90 +5.00 52.90 15 1900 55.60 64.70B 50.00A 63.50A 60.60 +5.30 17 55.30 205 1248 1905 ---- 67.50B 52.40A 67.50B 63.30 +5.40 6 57.90 2 4 1910 ---- 70.50B 54.90A 70.50B 66.10 +5.60 60.50 47 1915 ---- 73.50B 57.40A 73.50B 69.00 +5.80 63.20 115 1920 ---- 76.50B 60.00A 76.50B 71.90 +6.00 65.90 15 1925 ---- 79.70B 62.70A 79.70B 74.90 +6.10 68.80 281 1930 ---- 82.90B 65.40A 82.90B 78.00 +6.30 71.70 488 1935 ---- 86.10B 68.30A 86.10B 81.20 +6.50 74.70 18 1940 ---- 89.50B 71.20A 89.50B 84.40 +6.60 77.80 76 1945 ---- 92.80B 74.20A 92.80B 87.70 +6.80 80.90 9 1950 ---- 96.30B 77.20A 96.30B 91.10 +7.00 84.10 317 1955 ---- 99.80B 80.40A 99.80B 94.50 +7.10 87.40 27 1960 ---- 103.40B 83.50A 103.40B 98.00 +7.30 90.70 63 1965 ---- 107.00B 86.80A 107.00B 101.50 +7.40 94.10 115 1970 ---- 110.70B 90.10A 110.70B 105.10 +7.60 97.50 477 1975 ---- 114.40B 93.50A 114.40B 108.80 +7.80 101.00 89 1980 ---- 118.20B 96.90A 118.20B 112.50 +7.90 104.60 30 1985 ---- 122.10B 100.40A 122.10B 116.20 +8.00 108.20 40 1990 ---- 125.90B 104.00A 125.90B 120.00 +8.10 111.90 12 1995 ---- 129.90B 107.60A 129.90B 123.90 +8.30 115.60 11 2000 ---- 133.90B 111.30A 133.90B 127.80 +8.40 119.40 121 2005 ---- 137.90B 115.00A 137.90B 131.80 +8.60 123.20 5 2010 ---- 141.90B 118.80A 141.90B 135.70 +8.60 127.10 12 2015 ---- 146.00B 122.60A 146.00B 139.80 +8.80 131.00 7 2020 ---- 150.10B 126.40A 150.10B 143.80 +8.90 134.90 10 2025 ---- 154.30B 130.30A 154.30B 148.00 +9.10 138.90 11 2030 ---- 158.50B 134.30A 158.50B 152.10 +9.20 142.90 16 2035 ---- 162.70B 138.30A 162.70B 156.30 +9.30 147.00 8 2040 ---- 167.00B 142.30A 167.00B 160.50 +9.40 151.10 13 2045 ---- 171.30B 146.30A 171.30B 164.70 +9.40 155.30 8 2050 ---- 175.60B 150.40A 175.60B 169.00 +9.50 159.50 400 2055 ---- 180.00B 154.60A 180.00B 173.30 +9.60 163.70 12 2060 ---- 184.40B 158.80A 184.40B 177.70 +9.80 167.90 10 2065 ---- 188.80B 163.00A 188.80B 182.00 +9.80 172.20 7 2070 ---- 193.20B 167.20A 193.20B 186.40 +9.90 176.50 10 2075 ---- 197.70B 171.50A 197.70B 190.90 +10.00 180.90 17 2080 ---- 202.20B 175.80A 202.20B 195.30 +10.10 185.20 10 2085 ---- 206.70B 180.10A 206.70B 199.80 +10.20 189.60 3 2090 ---- 211.20B 184.50A 211.20B 204.30 +10.20 194.10 13 2095 ---- 215.80B 188.80A 215.80B 208.80 +10.30 198.50 9 2100 ---- 220.30B 193.20A 220.30B 213.30 +10.30 203.00 6 2105 ---- 224.90B 197.70A 224.90B 217.90 +10.40 207.50 9 2110 ---- 229.50B 202.10A 229.50B 222.40 +10.40 212.00 4 2115 ---- 234.10B 206.60A 234.10B 227.00 +10.50 216.50 4 2120 ---- 238.80B 211.10A 238.80B 231.60 +10.50 221.10 2 2125 ---- 243.40B 215.60A 243.40B 236.30 +10.70 225.60 14 2130 ---- 248.10B 220.20A 248.10B 240.90 +10.70 230.20 13 2135 ---- 251.50B 224.70A 251.50B 245.60 +10.80 234.80 17 2140 ---- 256.20B 229.30A 256.20B 250.30 +10.90 239.40 14 2145 ---- 260.90B 233.90A 260.80B 254.90 +10.80 244.10 7 2150 ---- 267.00B 238.60A 267.00B 259.70 +11.00 248.70 28 2155 ---- 270.30B 243.20A 270.30B 264.40 +11.00 253.40 11 2160 ---- 275.10B 247.80A 275.10B 269.10 +11.00 258.10 12 2165 ---- 279.80B 252.50A 279.70B 273.80 +11.00 262.80 14 2170 ---- 284.60B 257.20A 284.60B 278.60 +11.10 267.50 8 2175 ---- 290.80B 261.80A 290.80B 283.40 +11.20 272.20 8 2180 ---- 294.10B 268.00A 294.10B 288.10 +11.20 276.90 10 2185 ---- 298.90B 272.70A 298.90B 292.90 +11.30 281.60 1 2190 ---- 303.70B 277.50A 303.70B 297.70 +11.30 286.40 3 2195 ---- 308.50B 282.20A 308.50B 302.50 +11.30 291.20 5 2200 ---- 314.90B 285.50A 314.90B 307.30 +11.40 295.90 8 2205 ---- 318.10B 291.70A 318.10B 312.20 +11.50 300.70 4 2210 ---- 323.00B 296.90A 323.00B 317.00 +11.50 305.50 11 2215 ---- 327.80B 301.30A 327.80B 321.80 +11.50 310.30 8 2220 ---- 332.60B 306.10A 332.50B 326.70 +11.60 315.10 6 2225 ---- 339.10B 309.30A 339.10B 331.50 +11.60 319.90 9 2230 ---- 342.30B 315.80A 342.30B 336.40 +11.60 324.80 4 2235 ---- 347.20B 320.60A 347.20B 341.30 +11.70 329.60 9 2240 ---- 352.00B 325.50A 351.40B 346.10 +11.70 334.40 20 2245 ---- 356.80B 330.30A 356.70B 351.00 +11.70 339.30 2 2250 ---- 363.50B 333.50A 363.50B 355.90 +11.80 344.10 16 2255 ---- 366.60B 340.00A 365.50B 360.80 +11.80 5 349.00 1 2260 ---- 371.50B 344.90A 370.70B 365.70 +11.80 353.90 2 2265 ---- 376.40B 350.10A 375.60B 370.60 +11.80 358.80 1 2270 ---- 381.30B 355.00A 380.50B 375.50 +11.90 363.60 2275 ---- 388.10B 357.80A 388.10B 380.40 +11.90 368.50 14 2280 ---- 391.10B 364.80A 390.60B 385.30 +11.90 373.40 2285 ---- 396.00B 369.70A 395.20B 390.30 +12.00 378.30 2290 ---- 400.90B 374.60A 400.80B 395.20 +12.00 383.20 2295 ---- 405.90B 379.50A 405.30B 400.10 +12.00 388.10 2300 ---- 412.70B 382.20A 412.70B 405.10 +12.00 393.10 181 2305 ---- 415.70B 389.40A 414.90B 410.00 +12.00 398.00 2310 ---- 420.70B 394.30A 420.10B 415.00 +12.10 402.90 2315 ---- 425.60B 399.20A 424.80B 419.90 +12.10 407.80 2320 ---- 430.60B 404.20A 430.00B 424.90 +12.10 412.80 2325 ---- 437.60B 406.80A 437.60B 429.90 +12.20 417.70 6 2330 ---- 440.50B 414.00A 439.70B 434.80 +12.10 422.70 2335 ---- 445.40B 418.70A 444.60B 439.80 +12.20 427.60 2340 ---- 450.40B 423.90A 449.60B 444.80 +12.20 432.60 2350 ---- 462.50B 431.50A 462.50B 454.70 +12.20 442.50 1 2360 ---- 470.10B 443.80A 469.70B 464.70 +12.30 452.40 2370 ---- 480.20B 453.80A 479.40B 474.70 +12.30 462.40 2375 ---- 485.80B 456.30A 485.80B 479.70 +12.40 467.30 2380 ---- 490.10B 463.70A 489.60B 484.70 +12.40 472.30 2390 ---- 500.20B 473.70A 499.30B 494.70 +12.40 482.30 2400 ---- 510.90B 481.20A 510.60B 504.70 +12.40 492.30 25 2410 ---- 520.00B 493.60A 519.30B 514.70 +12.40 502.30 2420 ---- 530.00B 503.30A 529.50B 524.70 +12.40 512.30 2425 ---- 535.00B 508.30A 534.50B 529.70 +12.40 517.30 2430 ---- 540.00B 513.60A 539.50B 534.70 +12.40 522.30 2440 ---- 549.80B 523.60A 549.50B 544.70 +12.40 532.30 2450 ---- 560.90B 532.60A 560.90B 554.70 +12.40 15 542.30 30 7 2475 ---- 584.80B 558.70A 584.20B 579.70 +12.40 567.30 2 2500 ---- 610.80B 582.60A 610.80B 604.70 +12.40 592.30 2 2525 ---- 634.70B 608.80A 634.10B 629.70 +12.40 617.30 9 2550 ---- 660.80B 632.70A 660.80B 654.70 +12.40 642.30 1 2575 ---- 684.60B 658.90A 683.60B 679.70 +12.40 667.30 2600 ---- 710.70B 682.80A 710.70B 704.70 +12.40 692.30 5 2625 ---- 734.50B 708.80A 733.40B 729.70 +12.40 717.30 2700 ---- 810.50B 782.90A 809.90B 804.70 +12.40 792.30 2850 ---- 960.20B 933.30A 959.50B 954.70 +12.40 942.30 2900 ---- 1010.10B 983.40A 1009.40B 1004.70 +12.40 992.30 3000 ---- 1110.00B 1083.60A 1109.50B 1104.70 +12.40 1092.30 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 4866 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .20 UNCH .20 11 1275 ---- ---- ---- ---- .20 UNCH .20 75 1300 ---- ---- ---- ---- .30 UNCH .30 2019 1325 ---- ---- ---- ---- .30 UNCH .30 25 1350 ---- ---- ---- ---- .40 UNCH .40 1375 ---- ---- ---- ---- .50 UNCH .50 1390 ---- ---- ---- ---- .50 UNCH .50 10 1400 ---- ---- ---- ---- .50 UNCH .50 50 223 1410 ---- ---- ---- ---- .60 UNCH .60 1 1420 ---- ---- ---- ---- .60 UNCH .60 1425 ---- ---- ---- ---- .70 UNCH .70 95 1430 ---- ---- ---- ---- .70 UNCH .70 1 1440 ---- ---- ---- ---- .70 UNCH .70 1450 ---- ---- ---- ---- .80 UNCH .80 305 1460 ---- ---- ---- ---- .80 UNCH .80 1 1470 ---- ---- ---- ---- .90 UNCH .90 1475 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1480 ---- ---- ---- ---- 1.00 UNCH 1.00 1490 ---- ---- ---- ---- 1.10 UNCH 1.10 1495 ---- ---- ---- ---- 1.10 UNCH 1.10 1500 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 42 1505 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 1 1510 ---- ---- ---- ---- 1.30 UNCH 1.30 1515 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1520 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 1525 ---- 1.60B 1.40A 1.40A 1.50 UNCH 1.50 25 1530 ---- 1.70B ---- 1.60B 1.60 +.10 1.50 1535 ---- 1.80B ---- 1.70B 1.60 UNCH 1.60 1 1540 ---- 1.80B 1.60A 1.60A 1.70 UNCH 1.70 22 1545 ---- 1.90B 1.70A 1.70A 1.80 UNCH 1.80 2 1550 ---- 2.10B 1.80A 1.80A 1.90 UNCH 1.90 20 1555 ---- 2.20B ---- 2.10B 2.00 +.10 1.90 1560 ---- 2.30B ---- 2.20B 2.10 +.10 2.00 16 1565 ---- 2.40B ---- 2.40B 2.20 +.10 2.10 8 1570 ---- 2.50B 2.20A 2.20A 2.30 UNCH 2.30 1575 2.40 2.70B 2.30A 2.70B 2.50 +.10 10 2.40 10 30 1580 ---- 2.80B 2.40A 2.40A 2.60 +.10 2 2.50 7 1585 ---- 3.00B 2.50A 2.50A 2.70 +.10 2.60 1590 ---- 3.10B 2.60A 2.60A 2.90 +.10 2.80 1 1595 ---- 3.30B 2.70A 2.70A 3.00 +.10 2.90 50 1600 ---- 3.50B 2.90A 2.90A 3.20 +.10 3.10 61 1605 ---- 3.70B 3.00A 3.00A 3.40 +.20 3.20 10 1610 ---- 3.90B 3.20A 3.20A 3.60 +.20 3.40 2 1615 ---- 4.10B 3.30A 3.30A 3.70 +.10 3.60 2 1620 ---- 4.20B 3.50A 3.50A 3.90 +.10 3.80 10 1625 ---- 4.50B 3.70A 3.70A 4.20 +.20 4.00 13 86 1630 ---- 4.70B 3.90A 3.90A 4.40 +.20 4.20 1635 ---- 4.90B 4.10A 4.10A 4.60 +.20 4.40 41 1640 ---- 5.20B 4.30A 4.30A 4.90 +.30 4.60 4 6 1645 ---- 5.40B 4.50A 4.50A 5.10 +.20 4.90 40 60 1650 ---- 5.70B 4.70A 4.70A 5.40 +.30 2 5.10 28 85 1655 ---- 6.00B 5.00A 5.00A 5.70 +.30 5.40 8 81 1660 ---- 6.30B 5.20A 5.20A 6.00 +.30 5.70 7 1665 ---- 6.70B 5.50A 5.50A 6.30 +.30 6.00 14 1670 ---- 7.00B 5.80A 5.80A 6.70 +.40 6.30 8 1675 ---- 7.40B 6.10A 6.10A 7.00 +.40 6.60 33 1680 ---- 7.80B 6.40A 7.80B 7.40 +.50 6.90 48 1685 ---- 8.20B 6.70A 8.20B 7.80 +.50 7.30 7 1690 ---- 8.60B 7.00A 8.60B 8.20 +.50 7.70 4 1695 ---- 9.10B 7.40A 9.10B 8.60 +.50 8.10 5 1700 ---- 9.60B 7.80A 9.60B 9.10 +.60 8.50 2 30 1705 ---- 10.10B 8.20A 10.10B 9.50 +.50 9.00 6 1710 ---- 10.60B 8.60A 10.60B 10.10 +.70 9.40 2 1715 ---- 11.20B 9.00A 11.20B 10.60 +.70 9.90 1 1720 ---- 11.80B 9.50A 11.80B 11.10 +.60 10.50 5 1725 ---- 12.40B 10.00A 12.40B 11.70 +.70 11.00 103 1730 ---- 13.10B 10.50A 13.10B 12.30 +.70 11.60 1 37 1735 ---- 13.80B 11.00A 13.80B 13.00 +.80 12.20 1 1740 13.20 14.50B 11.50A 12.90A 13.70 +.90 6 12.80 1 1 1745 ---- 15.30B 12.10A 15.30B 14.40 +1.00 13.40 1 1750 ---- 16.10B 12.70A 16.10B 15.10 +1.00 14.10 87 1755 ---- 16.90B 13.40A 16.90B 15.90 +1.10 14.80 1 1760 ---- 17.80B 14.10A 17.80B 16.80 +1.20 15.60 1765 ---- 18.70B 14.80A 18.70B 17.60 +1.20 16.40 1770 ---- 19.70B 15.50A 19.70B 18.50 +1.30 17.20 1 1775 ---- 20.80B 16.30A 20.80B 19.50 +1.50 18.00 93 1780 19.60 21.80B 17.10A 21.80B 20.50 +1.60 2 18.90 2 6 1785 ---- 22.90B 18.00A 22.90B 21.50 +1.60 19.90 1790 ---- 24.00B 18.90A 24.00B 22.60 +1.70 20.90 1795 ---- 25.30B 19.80A 25.30B 23.70 +1.80 21.90 1800 21.10 26.70 20.80A 26.40A 24.90 +1.90 37 23.00 30 207 1805 ---- 27.90B 21.80A 27.90B 26.10 +1.90 24.20 1810 ---- 29.30B 22.90A 29.30B 27.40 +2.00 25.40 1815 ---- 30.70B 24.00A 30.70B 28.80 +2.20 26.60 1820 ---- 32.20B 25.20A 32.20B 30.20 +2.30 27.90 3 1825 ---- 33.70B 26.40A 33.70B 31.60 +2.40 29.20 75 1830 ---- 35.40B 27.70A 35.40B 33.10 +2.50 30.60 7 1835 ---- 37.00B 29.00A 37.00B 34.70 +2.60 32.10 2 1840 ---- 38.80B 30.40A 38.80B 36.40 +2.80 33.60 3 1845 ---- 40.60B 31.90A 40.60B 38.10 +3.00 35.10 60 1850 ---- 42.40B 33.30A 42.40B 39.80 +3.10 36.70 282 1855 ---- 44.40B 34.90A 44.40B 41.70 +3.30 38.40 1860 39.90 46.40B 36.60A 46.40B 43.60 +3.40 4 40.20 66 1865 ---- 48.40B 38.30A 48.40B 45.50 +3.50 42.00 1870 ---- 50.50B 40.00A 50.50B 47.60 +3.80 43.80 9 1875 ---- 52.70B 41.80A 52.70B 49.70 +3.90 45.80 20 1880 ---- 55.00B 43.70A 55.00B 51.80 +4.00 47.80 51 1885 ---- 57.30B 45.60A 57.30B 54.10 +4.20 49.90 1890 ---- 59.70B 47.60A 59.70B 56.40 +4.40 52.00 203 1895 ---- 62.10B 49.70A 62.10B 58.70 +4.50 54.20 10 1900 ---- 64.70B 51.80A 64.70B 61.10 +4.60 250 56.50 64 1905 ---- 67.30B 54.10A 67.30B 63.60 +4.80 58.80 1910 ---- 69.90B 56.40A 69.90B 66.10 +4.80 61.30 5 1915 ---- 72.70B 58.70A 72.70B 68.70 +5.00 63.70 1920 ---- 75.50B 61.10A 75.50B 71.40 +5.10 66.30 1925 ---- 78.40B 63.60A 78.40B 74.20 +5.30 68.90 22 1930 ---- 81.30B 66.10A 81.30B 77.00 +5.40 71.60 12 1935 ---- 84.30B 68.70A 84.30B 79.90 +5.60 74.30 1940 ---- 87.40B 71.40A 87.40B 82.90 +5.80 77.10 1945 ---- 90.50B 74.10A 90.50B 85.90 +5.90 80.00 1 1950 ---- 93.70B 76.90A 93.70B 89.00 +6.10 82.90 272 1955 ---- 96.90B 79.80A 96.90B 92.20 +6.30 85.90 1960 ---- 100.20B 82.70A 100.20B 95.40 +6.40 89.00 28 1965 ---- 103.60B 85.70A 103.60B 98.70 +6.60 92.10 2 1970 ---- 107.00B 88.80A 107.00B 102.00 +6.70 95.30 1975 ---- 110.40B 91.90A 110.40B 105.40 +6.90 98.50 51 1980 ---- 113.90B 95.10A 113.90B 108.80 +7.00 101.80 12 1985 ---- 117.50B 98.30A 117.50B 112.30 +7.10 105.20 2 1990 ---- 121.10B 101.60A 121.10B 115.90 +7.30 108.60 1 1995 ---- 124.70B 104.90A 124.70B 119.40 +7.40 112.00 12 2000 ---- 128.40B 108.30A 128.40B 123.10 +7.60 115.50 16 2005 ---- 132.20B 111.80A 132.20B 126.70 +7.60 119.10 1 2010 ---- 136.00B 115.30A 136.00B 130.40 +7.70 122.70 2 2015 ---- 139.80B 118.80A 139.80B 134.20 +7.80 126.40 1 2020 ---- 143.70B 122.40A 143.70B 138.00 +8.00 130.00 2 2025 ---- 147.60B 126.00A 147.60B 141.80 +8.00 133.80 4 2030 ---- 151.50B 129.70A 151.50B 145.70 +8.10 137.60 5 2035 ---- 155.50B 133.50A 155.50B 149.70 +8.30 141.40 2040 ---- 159.50B 137.20A 159.50B 153.60 +8.40 145.20 1 2045 ---- 163.60B 141.00A 163.60B 157.60 +8.50 149.10 3 2050 ---- 167.60B 144.90A 167.60B 161.60 +8.60 153.00 15 2055 ---- 171.80B 148.80A 171.80B 165.70 +8.70 157.00 2060 ---- 175.90B 152.70A 175.90B 169.80 +8.80 161.00 3 2065 ---- 180.10B 156.60A 180.10B 173.90 +8.90 165.00 2 2070 ---- 184.30B 160.60A 184.30B 178.10 +9.00 169.10 4 2075 ---- 188.50B 164.70A 188.50B 182.30 +9.10 173.20 5 2080 ---- 192.80B 168.70A 192.80B 186.50 +9.20 177.30 3 2085 ---- 197.10B 172.80A 197.10B 190.70 +9.20 181.50 3 2090 ---- 201.40B 176.90A 201.40B 195.00 +9.40 185.60 5 2095 ---- 205.70B 181.10A 205.70B 199.30 +9.40 189.90 2 2100 ---- 210.10B 185.20A 210.10B 203.60 +9.50 194.10 3 2105 ---- 214.40B 189.40A 214.40B 208.00 +9.60 198.40 10 2110 ---- 218.80B 193.70A 218.80B 212.30 +9.60 202.70 10 2115 ---- 223.30B 197.90A 223.30B 216.70 +9.70 207.00 8 2120 ---- 227.70B 202.20A 227.70B 221.10 +9.80 211.30 3 2125 ---- 232.20B 206.50A 232.20B 225.60 +9.90 215.70 4 2130 ---- 236.70B 210.80A 236.70B 230.00 +9.90 220.10 2 2135 ---- 241.20B 215.20A 241.20B 234.50 +10.00 224.50 3 2140 ---- 245.70B 219.60A 245.70B 239.00 +10.10 228.90 2145 ---- 250.20B 224.00A 250.20B 243.50 +10.20 233.30 1 2150 ---- 254.80B 228.40A 254.80B 248.00 +10.20 237.80 8 2155 ---- 259.30B 232.80A 259.30B 252.50 +10.20 242.30 2 2160 ---- 263.90B 237.30A 263.90B 257.10 +10.30 246.80 6 2165 ---- 268.50B 241.70A 268.50B 261.70 +10.40 251.30 7 2170 ---- 273.10B 246.20A 273.10B 266.20 +10.40 255.80 5 2175 ---- 277.80B 250.70A 277.80B 270.80 +10.40 260.40 22 2180 ---- 282.40B 255.30A 282.40B 275.50 +10.50 265.00 2185 ---- 287.10B 259.80A 287.10B 280.10 +10.60 269.50 2190 ---- 291.80B 264.40A 291.80B 284.70 +10.60 274.10 2195 ---- 296.40B 268.90A 296.40B 289.40 +10.70 278.70 2200 ---- 301.10B 273.50A 301.10B 294.00 +10.60 283.40 18 2205 ---- 304.20B 278.10A 304.10B 298.70 +10.70 288.00 2210 ---- 308.90B 282.80A 308.80B 303.40 +10.80 292.60 11 2215 ---- 313.60B 287.40A 313.50B 308.10 +10.80 297.30 1 2220 ---- 318.30B 292.00A 318.20B 312.80 +10.80 302.00 2225 ---- 324.80B 296.70A 324.80B 317.60 +10.90 306.70 18 2230 ---- 327.80B 301.30A 327.70B 322.30 +10.90 311.40 2 2235 ---- 332.50B 306.00A 332.40B 327.10 +11.00 316.10 2 2240 ---- 337.30B 310.70A 337.20B 331.80 +11.00 320.80 2 2245 ---- 342.00B 317.60A 341.90B 336.60 +11.10 325.50 3 2250 ---- 348.60B 320.10A 348.60B 341.30 +11.00 330.30 7 2255 ---- 351.50B 327.20A 350.70B 346.10 +11.10 335.00 2 2260 ---- 356.30B 331.90A 355.90B 350.90 +11.10 339.80 2265 ---- 361.10B 336.70A 360.30B 355.70 +11.20 344.50 1 2270 ---- 365.90B 341.40A 365.00B 360.50 +11.20 349.30 1 2275 ---- 372.70B 343.80A 372.70B 365.30 +11.20 354.10 2280 ---- 375.50B 351.00A 374.60B 370.20 +11.30 358.90 6 2290 ---- 385.20B 360.60A 384.60B 379.80 +11.30 368.50 2300 ---- 397.00B 367.70A 397.00B 389.50 +11.40 378.10 3 2310 ---- 404.50B 379.90A 403.50B 399.20 +11.50 387.70 2320 ---- 414.20B 389.60A 412.80B 409.00 +11.60 397.40 2 2325 ---- 421.30B 391.80A 421.30B 413.80 +11.50 402.30 1 2330 ---- 423.90B 399.20A 423.80B 418.70 +11.60 407.10 3 2340 ---- 433.70B 408.90A 433.60B 428.50 +11.70 416.80 2350 ---- 445.80B 416.10A 445.80B 438.30 +11.70 426.60 9 2360 ---- 453.30B 428.40A 452.00B 448.10 +11.70 436.40 2370 ---- 463.10B 438.10A 463.00B 458.00 +11.90 446.10 2375 ---- 470.50B 440.50A 470.50B 462.90 +11.80 451.10 6 2380 ---- 473.00B 447.90A 472.20B 467.80 +11.80 456.00 2400 ---- 495.20B 465.00A 495.20B 487.60 +12.00 475.60 16 2425 ---- 520.00B 489.60A 520.00B 512.40 +12.10 500.30 1 2450 ---- 544.90B 514.30A 544.90B 537.30 +12.20 525.10 2475 ---- 569.80B 539.10A 569.80B 562.30 +12.30 550.00 1 2500 ---- 593.10B 564.00A 593.10B 587.30 +12.30 575.00 7 2525 ---- 616.90B 588.90A 615.80B 612.30 +12.30 600.00 4 2550 ---- 642.90B 615.80A 642.10B 637.30 +12.30 625.00 7 2575 ---- 666.60B 642.20A 665.80B 662.30 +12.30 650.00 2700 ---- 792.60B 766.30A 791.80B 787.30 +12.30 775.00 1 3000 ---- 1092.00B 1066.90A 1091.30B 1087.30 +12.30 1075.00 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 10 1225 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .40 +.10 .30 30 1300 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .50 UNCH .50 54 1350 .60 .60 .60 .60 .60 UNCH 50 .60 40 1375 ---- ---- ---- ---- .80 +.10 .70 9 1390 ---- ---- ---- ---- .80 UNCH .80 1400 ---- ---- ---- ---- .90 UNCH .90 1 1410 ---- ---- ---- ---- 1.00 +.10 .90 1 1420 ---- ---- ---- ---- 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.10 +.10 1.00 30 1430 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1440 ---- ---- ---- ---- 1.20 UNCH 1.20 1450 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1460 ---- ---- ---- ---- 1.40 UNCH 1.40 1470 ---- ---- ---- ---- 1.50 UNCH 1.50 1475 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1480 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 1490 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 400 1495 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 1500 2.20 2.20 2.20 2.20 1.90 UNCH 1056 1.90 2149 1505 ---- 2.10B 1.90A 1.90A 2.00 UNCH 2.00 1510 ---- 2.30B 2.00A 2.00A 2.10 UNCH 2.10 1515 ---- 2.40B 2.10A 2.10A 2.20 UNCH 2.20 1520 ---- 2.50B 2.20A 2.20A 2.30 UNCH 2.30 1525 ---- 2.60B 2.30A 2.30A 2.40 UNCH 2.40 1 1530 ---- 2.70B 2.40A 2.40A 2.50 UNCH 2.50 31 1535 ---- 2.90B 2.50A 2.50A 2.60 UNCH 2.60 1540 ---- 3.00B 2.60A 2.60A 2.80 +.10 2.70 1545 ---- 3.10B 2.70A 2.70A 2.90 +.10 2.80 19 1550 ---- 3.30B 2.80A 2.80A 3.00 +.10 2.90 14 1555 ---- 3.50B 3.00A 3.00A 3.20 +.10 3.10 1560 ---- 3.60B 3.10A 3.10A 3.30 +.10 3.20 36 1565 ---- 3.80B 3.20A 3.20A 3.50 +.10 3.40 1570 ---- 4.00B 3.40A 3.40A 3.70 +.20 3.50 1575 ---- 4.20B 3.50A 3.50A 3.80 +.10 3.70 11 1580 ---- 4.30B 3.70A 3.70A 4.00 +.10 3.90 1585 ---- 4.50B 3.80A 3.80A 4.20 +.10 4.10 1590 ---- 4.70B 4.00A 4.00A 4.40 +.10 4.30 1595 ---- 4.90B 4.20A 4.20A 4.60 +.10 4.50 1600 4.40 5.10B 4.30A 4.30A 4.90 +.20 3 4.70 768 1605 ---- 5.40B 4.60A 4.60A 5.10 +.20 4.90 1610 ---- 5.60B 4.80A 4.80A 5.30 +.20 5.10 1615 ---- 5.90B 5.00A 5.00A 5.60 +.30 5.30 1 1620 ---- 6.20B 5.20A 5.20A 5.90 +.30 5.60 2 1625 ---- 6.50B 5.50A 5.50A 6.10 +.20 5.90 25 1630 ---- 6.80B 5.70A 5.70A 6.40 +.30 6.10 1635 ---- 7.10B 6.00A 6.00A 6.70 +.30 6.40 1640 ---- 7.40B 6.30A 6.30A 7.10 +.40 6.70 199 1645 ---- 7.70B 6.60A 6.60A 7.40 +.40 7.00 2 1650 ---- 8.10B 6.80A 6.80A 7.80 +.40 7.40 232 1655 ---- 8.50B 7.20A 7.20A 8.10 +.40 7.70 1 1660 ---- 8.90B 7.50A 7.50A 8.50 +.40 8.10 3 1665 ---- 9.30B 7.90A 9.30B 8.90 +.50 8.40 6 1670 ---- 9.80B 8.20A 9.80B 9.30 +.50 8.80 2 1675 ---- 10.20B 8.60A 8.60A 9.80 +.50 9.30 177 1680 ---- 10.70B 9.00A 10.70B 10.20 +.50 9.70 1685 ---- 11.30B 9.40A 11.30B 10.70 +.60 10.10 1690 ---- 11.80B 9.90A 11.80B 11.20 +.60 10.60 1695 ---- 12.40B 10.30A 12.40B 11.80 +.70 11.10 1700 ---- 13.00B 10.80A 13.00B 12.30 +.70 31 11.60 5 738 1705 ---- 13.60B 11.30A 13.60B 12.90 +.70 12.20 1710 ---- 14.20B 11.80A 14.20B 13.50 +.80 12.70 4 1715 ---- 14.90B 12.40A 14.90B 14.20 +.90 13.30 1720 ---- 15.60B 12.90A 15.60B 14.80 +.90 13.90 7 1725 ---- 16.40B 13.40A 16.40B 15.50 +.90 14.60 27 67 1730 ---- 17.10B 14.10A 17.10B 16.30 +1.00 15.30 1 1735 ---- 17.90B 14.70A 17.90B 17.00 +1.00 16.00 70 1740 ---- 18.80B 15.40A 18.80B 17.80 +1.10 16.70 1 1745 ---- 19.70B 16.10A 19.70B 18.70 +1.20 17.50 1750 ---- 20.60B 16.80A 20.60B 19.50 +1.20 1 18.30 5 719 1755 ---- 21.60B 17.60A 21.60B 20.40 +1.30 19.10 1 1760 ---- 22.60B 18.30A 22.60B 21.40 +1.40 20.00 75 1765 ---- 23.60B 19.20A 23.60B 22.40 +1.50 20.90 1770 ---- 24.70B 20.00A 24.70B 23.40 +1.50 21.90 121 1775 ---- 25.90B 20.90A 25.90B 24.50 +1.70 22.80 380 1780 ---- 27.00B 21.90A 27.00B 25.60 +1.70 23.90 39 1785 ---- 28.30B 22.90A 28.30B 26.80 +1.90 24.90 1790 26.80 29.60B 23.90A 29.60B 28.00 +2.00 1 26.00 32 1795 ---- 30.90B 25.00A 30.90B 29.20 +2.00 27.20 1 1800 ---- 32.30B 26.10A 32.30B 30.60 +2.20 28.40 820 1805 ---- 33.70B 27.20A 33.70B 31.90 +2.30 29.60 126 1810 ---- 35.20B 28.40A 35.20B 33.30 +2.30 31.00 1815 ---- 36.70B 29.70A 36.70B 34.80 +2.50 32.30 1820 ---- 38.30B 31.00A 38.30B 36.30 +2.60 33.70 49 1825 ---- 40.00B 32.30A 40.00B 37.90 +2.70 35.20 873 1830 ---- 41.70B 33.70A 41.70B 39.50 +2.80 36.70 5 1835 ---- 43.40B 35.20A 43.40B 41.20 +2.90 38.30 39 1840 ---- 45.20B 36.70A 45.20B 43.00 +3.10 39.90 1845 ---- 47.20B 38.20A 47.20B 44.80 +3.20 41.60 1000 1850 ---- 49.10B 39.80A 49.10B 46.60 +3.30 54 43.30 112 1855 ---- 51.10B 41.60A 51.10B 48.50 +3.40 45.10 2 1860 ---- 53.20B 43.30A 53.20B 50.50 +3.50 47.00 1865 ---- 55.30B 45.10A 55.30B 52.50 +3.60 48.90 1870 ---- 57.50B 47.00A 57.50B 54.60 +3.80 50.80 2 1875 ---- 59.80B 48.80A 59.80B 56.80 +4.00 52.80 279 1880 ---- 62.10B 50.80A 62.10B 59.00 +4.10 54.90 22 1885 ---- 64.40B 52.80A 64.40B 61.30 +4.30 57.00 35 1890 ---- 66.90B 55.00A 66.90B 63.70 +4.50 59.20 64 1895 ---- 69.40B 57.20A 69.40B 66.10 +4.60 61.50 1900 ---- 71.90B 59.20A 71.90B 68.50 +4.70 15 63.80 1 373 1905 ---- 74.60B 61.50A 74.60B 71.10 +4.90 66.20 2 8 1910 ---- 77.30B 64.00A 77.30B 73.70 +5.00 68.70 1 1915 ---- 80.00B 66.30A 80.00B 76.30 +5.00 71.30 1 53 1920 ---- 82.80B 68.80A 82.80B 79.00 +5.10 73.90 1925 75.60 85.70B 71.30A 75.30A 81.80 +5.30 1 76.50 5 55 1930 ---- 88.60B 73.80A 88.60B 84.60 +5.30 79.30 200 1935 ---- 91.60B 76.50A 91.60B 87.50 +5.50 82.00 1940 ---- 94.60B 79.20A 94.60B 90.40 +5.50 84.90 1945 ---- 97.70B 81.90A 97.70B 93.40 +5.70 87.70 1950 ---- 100.90B 84.70A 100.90B 96.50 +5.80 90.70 452 1955 ---- 104.10B 87.60A 104.10B 99.60 +6.00 93.60 1960 ---- 107.30B 90.50A 107.30B 102.70 +6.00 96.70 5 1965 ---- 110.70B 93.50A 110.70B 106.00 +6.20 99.80 198 1970 ---- 114.00B 96.60A 114.00B 109.20 +6.30 102.90 40 1975 ---- 117.40B 99.70A 117.40B 112.60 +6.50 106.10 73 1980 ---- 120.90B 102.80A 120.90B 115.90 +6.60 109.30 1985 ---- 124.40B 106.00A 124.40B 119.40 +6.80 112.60 208 1990 ---- 127.90B 109.20A 127.90B 122.80 +6.90 115.90 30 1995 ---- 131.50B 112.50A 131.50B 126.30 +7.00 119.30 20 2000 ---- 135.10B 115.90A 135.10B 129.90 +7.20 122.70 2 2005 ---- 138.80B 119.30A 138.80B 133.50 +7.30 126.20 100 2010 ---- 142.50B 122.70A 142.50B 137.20 +7.50 129.70 2015 ---- 146.30B 126.20A 146.30B 140.90 +7.60 133.30 1 2020 ---- 150.10B 129.80A 150.10B 144.60 +7.70 136.90 2 2025 ---- 153.90B 133.30A 153.90B 148.40 +7.90 140.50 7 2030 ---- 157.80B 137.00A 157.80B 152.20 +8.00 144.20 1 2035 ---- 161.70B 140.60A 161.70B 156.10 +8.10 148.00 4 2040 ---- 165.60B 144.30A 165.60B 159.90 +8.10 151.80 2045 ---- 169.60B 148.10A 169.60B 163.90 +8.30 155.60 2050 ---- 173.60B 151.80A 173.60B 167.80 +8.30 159.50 127 2055 ---- 177.70B 155.70A 177.70B 171.80 +8.50 163.30 3 2060 ---- 181.70B 159.50A 181.70B 175.80 +8.50 167.30 2065 ---- 185.80B 163.40A 185.80B 179.90 +8.70 171.20 1 2070 ---- 189.90B 167.30A 189.90B 184.00 +8.80 175.20 1 2075 ---- 194.10B 171.30A 194.10B 188.10 +8.80 179.30 4 2080 ---- 198.30B 175.20A 198.30B 192.20 +8.90 183.30 2 2085 ---- 202.50B 179.20A 202.50B 196.40 +9.00 187.40 6 2090 ---- 206.70B 183.30A 206.70B 200.60 +9.10 191.50 3 2095 ---- 210.90B 187.30A 210.90B 204.80 +9.20 195.60 4 2100 ---- 215.20B 191.40A 215.20B 209.00 +9.20 199.80 17 2105 ---- 219.50B 195.60A 219.50B 213.30 +9.30 204.00 9 2110 ---- 223.80B 199.70A 223.80B 217.60 +9.40 208.20 3 2115 ---- 228.20B 203.90A 228.20B 221.90 +9.50 212.40 2120 ---- 232.50B 208.10A 232.50B 226.20 +9.50 216.70 2125 ---- 236.90B 212.30A 236.90B 230.60 +9.60 221.00 6 2130 ---- 241.30B 216.50A 241.30B 234.90 +9.60 225.30 1 2135 ---- 245.70B 220.80A 245.70B 239.30 +9.70 229.60 2140 ---- 250.10B 225.10A 250.10B 243.70 +9.80 233.90 1 2145 ---- 254.60B 229.40A 254.60B 248.10 +9.80 238.30 3 2150 ---- 259.10B 233.70A 259.10B 252.60 +10.00 242.60 3 2155 ---- 263.50B 238.00A 263.50B 257.00 +10.00 247.00 1 2160 ---- 268.00B 242.40A 268.00B 261.50 +10.10 251.40 2165 ---- 272.60B 246.80A 272.60B 266.00 +10.10 255.90 2170 ---- 277.10B 251.20A 277.10B 270.50 +10.20 260.30 2175 ---- 281.60B 255.60A 281.60B 275.00 +10.20 264.80 9 2180 ---- 286.20B 260.00A 286.20B 279.50 +10.30 269.20 2185 ---- 290.80B 264.50A 290.80B 284.10 +10.40 273.70 2190 ---- 295.30B 269.00A 295.30B 288.60 +10.40 278.20 2195 ---- 299.90B 273.40A 299.90B 293.20 +10.40 282.80 2200 ---- 304.60B 277.90A 304.60B 297.80 +10.50 287.30 20 2205 ---- 309.20B 282.50A 309.20B 302.40 +10.60 291.80 2210 ---- 313.80B 287.00A 313.80B 307.00 +10.60 296.40 1 2215 ---- 318.50B 291.50A 318.50B 311.60 +10.60 301.00 2 2220 ---- 323.10B 296.10A 323.10B 316.20 +10.60 305.60 1 2225 ---- 327.80B 300.70A 327.80B 320.90 +10.70 310.20 8 2230 ---- 332.50B 305.30A 332.50B 325.50 +10.70 314.80 2235 ---- 337.20B 309.90A 337.20B 330.20 +10.80 319.40 3 2240 ---- 341.90B 314.50A 341.90B 334.90 +10.90 324.00 2245 ---- 346.60B 319.10A 346.60B 339.60 +10.90 328.70 2250 ---- 351.30B 323.70A 351.30B 344.30 +11.00 333.30 2255 ---- 353.90B 328.40A 353.00B 349.00 +11.00 338.00 2260 ---- 358.60B 333.00A 357.90B 353.70 +11.00 342.70 2265 ---- 363.40B 337.70A 362.70B 358.40 +11.00 347.40 2270 ---- 368.10B 342.30A 367.20B 363.10 +11.00 352.10 2275 ---- 375.00B 347.00A 375.00B 367.80 +11.00 356.80 1 2280 ---- 377.60B 351.70A 376.90B 372.60 +11.10 361.50 2290 ---- 387.10B 361.10A 386.00B 382.10 +11.20 370.90 2300 ---- 398.90B 370.50A 398.90B 391.60 +11.20 380.40 13 2310 ---- 406.10B 382.60A 405.40B 401.20 +11.20 390.00 2 2320 ---- 415.70B 392.10A 414.80B 410.80 +11.30 399.50 2325 ---- 423.00B 394.30A 423.00B 415.60 +11.30 404.30 2330 ---- 425.40B 401.70A 424.40B 420.40 +11.30 409.10 2340 ---- 435.00B 411.30A 434.90B 430.10 +11.40 418.70 2350 ---- 447.20B 418.20A 447.20B 439.80 +11.50 428.30 2360 ---- 454.40B 430.60A 453.50B 449.50 +11.50 438.00 2370 ---- 464.10B 440.30A 462.90B 459.20 +11.50 447.70 2 2375 ---- 471.60B 442.30A 471.60B 464.10 +11.60 452.50 2 2380 ---- 473.80B 450.00A 472.90B 468.90 +11.50 457.40 1 2400 ---- 496.00B 466.50A 496.00B 488.50 +11.70 476.80 6 2425 ---- 520.60B 490.90A 520.60B 513.10 +11.80 501.30 2450 ---- 545.30B 515.30A 545.30B 537.80 +12.00 525.80 2 16 2475 ---- 570.10B 539.90A 570.10B 562.50 +12.00 550.50 2500 ---- 594.90B 564.60A 594.90B 587.40 +12.20 575.20 18 2525 ---- 619.80B 589.30A 619.80B 612.30 +12.20 600.10 2550 ---- 643.90B 614.10A 643.90B 637.30 +12.30 5 625.00 3 2575 ---- 666.10B 639.00A 665.30B 662.30 +12.30 650.00 2 2600 ---- 692.30B 664.00A 691.80B 687.30 +12.30 675.00 3 3000 ---- 1091.00B 1066.80A 1090.10B 1087.30 +12.30 1075.00 4000 ---- 2088.20B 2068.60A 2068.60A 2087.30 +12.30 2075.00 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 3 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .50 UNCH .50 45 1325 ---- ---- ---- ---- .60 UNCH .60 1350 ---- ---- ---- ---- .80 UNCH .80 10 1375 ---- ---- ---- ---- 1.00 UNCH 1.00 21 1400 ---- ---- ---- ---- 1.20 UNCH 1.20 3800 1410 ---- ---- ---- ---- 1.30 UNCH 1.30 1420 ---- ---- ---- ---- 1.40 UNCH 1.40 1425 ---- ---- ---- ---- 1.40 UNCH 1.40 1430 ---- ---- ---- ---- 1.50 UNCH 1.50 1440 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1450 ---- ---- ---- ---- 1.70 UNCH 1.70 61 1460 ---- ---- ---- ---- 1.90 UNCH 1.90 1470 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 1475 ---- 2.20B ---- 2.20B 2.10 UNCH 2.10 1480 ---- 2.30B ---- 2.30B 2.20 UNCH 2.20 1 1490 ---- 2.50B 2.30A 2.30A 2.40 UNCH 2.40 1500 ---- 2.70B 2.50A 2.50A 2.60 UNCH 2.60 510 1505 ---- 2.80B 2.60A 2.60A 2.70 UNCH 2.70 1510 ---- 2.90B 2.70A 2.70A 2.80 UNCH 2.80 1515 ---- 3.10B 2.80A 2.80A 3.00 +.10 2.90 1520 ---- 3.20B ---- 3.20B 3.10 +.10 3.00 1525 ---- 3.40B ---- 3.40B 3.20 +.10 3.10 40 1530 ---- 3.50B 3.20A 3.20A 3.40 +.10 3.30 1535 ---- 3.70B 3.30A 3.30A 3.50 +.10 3.40 1540 ---- 3.80B 3.50A 3.50A 3.70 +.10 3.60 1545 ---- 4.00B 3.60A 3.60A 3.80 +.10 3.70 1550 ---- 4.20B 3.70A 3.70A 4.00 +.10 3.90 1986 1555 ---- 4.40B 3.90A 3.90A 4.20 +.10 4.10 1560 ---- 4.60B 4.10A 4.10A 4.40 +.20 4.20 2 1565 ---- 4.80B 4.20A 4.20A 4.60 +.20 4.40 1570 ---- 5.00B 4.40A 4.40A 4.80 +.20 4.60 1575 ---- 5.20B 4.60A 4.60A 5.00 +.20 4.80 25 1580 ---- 5.40B 4.80A 4.80A 5.20 +.20 5.00 1585 ---- 5.60B 5.00A 5.00A 5.50 +.30 5.20 1590 ---- 5.90B 5.20A 5.20A 5.70 +.20 5.50 1 1595 ---- 6.10B 5.40A 5.40A 6.00 +.30 5.70 1600 ---- 6.40B 5.60A 5.60A 6.20 +.20 6.00 709 1605 ---- 6.60B 5.80A 5.80A 6.50 +.30 6.20 1610 ---- 6.90B 6.10A 6.10A 6.80 +.30 6.50 1615 ---- 7.20B 6.30A 6.30A 7.10 +.30 6.80 1620 ---- 7.60B 6.60A 6.60A 7.40 +.30 7.10 1625 ---- 7.90B 6.90A 6.90A 7.70 +.30 7.40 25 1630 ---- 8.20B 7.20A 7.20A 8.10 +.40 7.70 1635 ---- 8.60B 7.50A 7.50A 8.40 +.40 8.00 1640 ---- 9.00B 7.80A 7.80A 8.80 +.50 8.30 1645 ---- 9.40B 8.10A 8.10A 9.10 +.40 8.70 1650 ---- 9.80B 8.40A 8.40A 9.50 +.40 9.10 680 1655 ---- 10.20B 8.80A 8.80A 9.90 +.40 9.50 1660 ---- 10.70B 9.20A 9.20A 10.30 +.40 9.90 74 1665 ---- 11.10B 9.60A 9.60A 10.70 +.40 10.30 1670 ---- 11.60B 10.00A 10.00A 11.20 +.50 10.70 1 1675 ---- 12.10B 10.40A 10.40A 11.60 +.40 11.20 83 1680 ---- 12.60B 10.90A 10.90A 12.10 +.50 11.60 1685 ---- 13.20B 11.30A 11.30A 12.60 +.50 12.10 1690 ---- 13.70B 11.80A 11.80A 13.20 +.60 12.60 1695 ---- 14.30B 12.30A 12.30A 13.70 +.60 13.10 1700 ---- 15.00B 12.70A 12.70A 14.30 +.60 13.70 16 1705 ---- 15.60B 13.30A 13.30A 14.90 +.70 14.20 10 1710 ---- 16.30B 13.80A 13.80A 15.60 +.80 14.80 1715 ---- 17.00B 14.40A 17.00B 16.30 +.90 15.40 1720 ---- 17.70B 15.00A 17.70B 17.00 +.90 16.10 1725 ---- 18.50B 15.60A 18.50B 17.70 +1.00 16.70 1730 ---- 19.30B 16.30A 19.30B 18.50 +1.10 17.40 1735 ---- 20.10B 16.90A 20.10B 19.30 +1.10 18.20 1 1740 ---- 21.00B 17.60A 21.00B 20.10 +1.20 18.90 1745 ---- 21.80B 18.30A 21.80B 20.90 +1.20 19.70 1750 ---- 22.80B 19.10A 22.80B 21.80 +1.30 20.50 845 1755 ---- 23.70B 19.90A 23.70B 22.70 +1.30 21.40 1760 ---- 24.70B 20.70A 24.70B 23.70 +1.40 22.30 1765 ---- 25.70B 21.50A 25.70B 24.60 +1.40 23.20 1770 ---- 26.80B 22.40A 26.80B 25.70 +1.60 24.10 1775 ---- 28.10B 23.30A 28.10B 26.70 +1.60 25.10 1 1780 ---- 29.20B 24.30A 29.20B 27.80 +1.70 26.10 1785 ---- 30.30B 25.20A 30.30B 28.90 +1.70 27.20 1790 ---- 31.60B 26.30A 31.60B 30.10 +1.80 28.30 1795 ---- 32.80B 27.30A 32.80B 31.30 +1.80 29.50 1800 31.60 34.30B 28.40A 31.10A 32.60 +2.00 42 30.60 106 1805 ---- 35.60B 29.50A 35.60B 33.90 +2.00 31.90 1810 ---- 37.00B 30.70A 37.00B 35.20 +2.10 33.10 5 1815 ---- 38.50B 32.00A 38.50B 36.70 +2.30 34.40 1820 ---- 40.00B 33.20A 40.00B 38.10 +2.30 35.80 1825 35.80 41.80B 34.60A 41.80B 39.60 +2.40 5 37.20 5 1830 ---- 43.30B 35.90A 43.30B 41.20 +2.50 38.70 1 1835 ---- 44.90B 37.40A 44.90B 42.90 +2.70 40.20 1840 ---- 46.70B 38.80A 46.70B 44.60 +2.80 41.80 1 1845 ---- 48.50B 40.30A 48.50B 46.30 +2.90 43.40 24 1850 46.10 50.60B 41.90A 50.60B 48.10 +3.10 7 45.00 1 150 1855 ---- 52.20B 43.50A 52.20B 50.00 +3.30 46.70 20 1860 46.80 54.20B 45.10A 54.20B 51.90 +3.40 11 48.50 40 40 1865 ---- 56.20B 46.80A 56.20B 53.80 +3.50 50.30 1870 ---- 58.20B 48.60A 58.20B 55.80 +3.70 52.10 1 1875 ---- 60.60B 50.40A 60.60B 57.80 +3.70 54.10 1880 ---- 62.50B 52.30A 62.50B 59.90 +3.90 56.00 1885 ---- 64.80B 54.20A 64.80B 62.10 +4.10 58.00 1 1890 ---- 67.10B 56.20A 67.10B 64.30 +4.20 60.10 26 1895 ---- 69.40B 58.30A 69.40B 66.50 +4.20 62.30 1900 71.50 72.00B 60.30A 71.50 68.80 +4.30 1 64.50 14 1905 ---- 74.30B 62.50A 74.30B 71.20 +4.50 66.70 1 1910 ---- 76.80B 64.70A 76.80B 73.70 +4.70 69.00 1915 ---- 79.40B 66.90A 79.40B 76.20 +4.80 71.40 1 1920 ---- 82.00B 69.20A 82.00B 78.70 +4.90 73.80 4 1925 ---- 84.90B 71.60A 84.80B 81.30 +5.00 76.30 1 1930 ---- 87.60B 74.00A 87.60B 83.90 +5.00 78.90 202 1935 79.60 90.40B 76.50A 90.30B 86.60 +5.10 18 81.50 700 1940 ---- 93.10B 79.00A 93.10B 89.40 +5.30 84.10 4 1945 ---- 96.00B 81.60A 96.00B 92.10 +5.30 86.80 2 1950 ---- 99.10B 84.20A 99.10B 95.00 +5.40 89.60 1 1955 ---- 102.10B 86.90A 102.10B 97.90 +5.50 92.40 2 1960 ---- 105.00B 89.70A 105.00B 100.80 +5.60 95.20 1 1965 ---- 108.10B 92.50A 108.10B 103.80 +5.70 98.10 1970 98.90 111.40B 94.80 111.30B 106.90 +5.80 2 101.10 1975 ---- 114.60B 98.20A 114.50B 110.10 +6.00 104.10 53 1980 ---- 117.70B 101.20A 117.70B 113.30 +6.10 107.20 1985 ---- 121.00B 104.20A 121.00B 116.50 +6.20 110.30 1990 ---- 124.40B 107.30A 124.40B 119.80 +6.40 113.40 1995 ---- 127.80B 110.40A 127.80B 123.20 +6.60 116.60 2000 113.00 131.20B 113.00 131.20B 126.60 +6.70 1 119.90 108 2005 ---- 134.70B 116.70A 134.70B 130.00 +6.80 123.20 2010 ---- 138.20B 120.00A 138.20B 133.40 +6.90 126.50 2015 ---- 141.70B 123.30A 141.70B 136.90 +7.00 129.90 2020 ---- 145.30B 126.60A 145.30B 140.40 +7.10 133.30 2025 134.70 149.00B 130.00A 130.00A 144.00 +7.20 2 136.80 2030 ---- 152.60B 133.40A 152.60B 147.60 +7.30 140.30 2035 ---- 156.30B 136.90A 156.30B 151.20 +7.40 143.80 2040 ---- 160.10B 140.40A 160.10B 154.90 +7.50 147.40 2045 ---- 163.90B 143.90A 163.90B 158.60 +7.60 151.00 2050 ---- 167.70B 147.50A 167.70B 162.40 +7.80 154.60 78 2055 ---- 171.50B 151.10A 171.50B 166.10 +7.80 158.30 2060 159.80 175.40B 154.80A 154.80A 170.00 +8.00 1 162.00 2065 ---- 179.30B 158.50A 179.30B 173.80 +8.00 165.80 2070 ---- 183.20B 162.20A 183.20B 177.70 +8.10 169.60 2075 ---- 187.20B 165.90A 187.20B 181.60 +8.20 173.40 1 2080 ---- 191.20B 169.70A 191.20B 185.60 +8.40 177.20 2085 ---- 195.20B 173.60A 195.20B 189.50 +8.40 181.10 2090 ---- 199.20B 177.40A 199.20B 193.50 +8.50 185.00 2095 ---- 203.30B 181.30A 203.30B 197.60 +8.60 189.00 2100 ---- 207.40B 185.20A 207.40B 201.60 +8.70 192.90 2 2105 ---- 211.50B 189.10A 211.50B 205.70 +8.80 196.90 2110 ---- 215.60B 193.10A 215.60B 209.80 +8.80 201.00 2115 ---- 219.80B 197.10A 219.80B 213.90 +8.90 205.00 2120 ---- 224.00B 201.10A 224.00B 218.10 +9.00 209.10 2125 ---- 228.20B 205.10A 228.20B 222.30 +9.10 213.20 2130 ---- 232.40B 209.20A 232.40B 226.40 +9.10 217.30 2135 ---- 236.70B 213.30A 236.70B 230.70 +9.20 221.50 2140 ---- 241.00B 217.40A 241.00B 234.90 +9.30 225.60 2145 ---- 245.30B 221.60A 245.30B 239.20 +9.40 229.80 2150 ---- 249.60B 225.80A 249.60B 243.40 +9.30 234.10 13 2155 ---- 253.90B 229.90A 253.90B 247.70 +9.40 238.30 2160 ---- 258.30B 234.10A 258.30B 252.00 +9.50 242.50 2165 ---- 262.60B 238.40A 262.60B 256.40 +9.60 246.80 2170 ---- 267.00B 242.60A 267.00B 260.70 +9.60 251.10 2175 ---- 271.40B 246.90A 271.40B 265.10 +9.70 255.40 1 2180 ---- 275.80B 251.10A 275.80B 269.50 +9.70 259.80 2185 ---- 280.30B 255.40A 280.30B 273.90 +9.80 264.10 2190 ---- 284.70B 259.80A 284.70B 278.30 +9.80 268.50 2195 ---- 289.20B 264.10A 289.20B 282.70 +9.80 272.90 2200 ---- 293.60B 268.40A 293.60B 287.10 +9.80 277.30 7 2205 ---- 298.10B 272.80A 298.10B 291.60 +9.90 281.70 2210 ---- 302.60B 277.20A 302.60B 296.10 +10.00 286.10 2215 ---- 307.20B 281.60A 307.20B 300.60 +10.10 290.50 2220 ---- 311.70B 286.00A 311.70B 305.10 +10.10 295.00 2225 ---- 316.20B 290.40A 316.20B 309.60 +10.10 299.50 3 2230 ---- 320.80B 294.90A 320.80B 314.10 +10.20 303.90 2235 ---- 325.30B 299.40A 325.30B 318.60 +10.20 308.40 2240 ---- 329.90B 303.80A 329.90B 323.20 +10.30 312.90 2245 ---- 334.50B 308.30A 334.50B 327.70 +10.20 317.50 2250 ---- 339.10B 312.80A 339.10B 332.30 +10.30 322.00 1 2255 ---- 343.70B 317.30A 343.70B 336.90 +10.40 326.50 2260 ---- 348.30B 321.80A 348.30B 341.50 +10.40 331.10 2265 ---- 353.00B 326.40A 353.00B 346.10 +10.50 335.60 1 2270 ---- 357.60B 330.90A 357.60B 350.70 +10.50 340.20 2 2275 ---- 362.20B 335.50A 362.20B 355.30 +10.50 344.80 3 2280 ---- 366.90B 340.00A 366.90B 360.00 +10.60 349.40 1 2290 ---- 376.20B 349.20A 376.20B 369.30 +10.70 358.60 2 2300 ---- 385.60B 358.40A 385.60B 378.60 +10.70 367.90 2 2310 ---- 395.00B 367.70A 395.00B 388.00 +10.80 377.20 1 2320 ---- 404.10B 377.00A 404.10B 397.40 +10.80 386.60 5 2325 ---- 409.20B 381.70A 409.20B 402.10 +10.90 391.20 5 2330 ---- 411.10B 386.30A 409.90B 406.80 +10.90 395.90 14 2340 ---- 420.60B 395.70A 419.90B 416.30 +11.00 405.30 19 2350 ---- 433.00B 405.10A 433.00B 425.80 +11.00 414.80 21 2360 ---- 439.60B 414.50A 438.50B 435.30 +11.00 424.30 26 2370 ---- 449.10B 427.20A 448.60B 444.80 +11.00 433.80 37 2375 ---- 456.90B 428.70A 456.90B 449.60 +11.10 438.50 43 2380 ---- 458.60B 436.70A 458.10B 454.40 +11.10 443.30 25 2400 ---- 481.00B 452.50A 481.00B 473.60 +11.20 462.40 9 2425 ---- 505.20B 476.40A 505.20B 497.80 +11.30 486.50 2450 ---- 529.60B 500.50A 529.60B 522.10 +11.50 510.60 2475 ---- 554.00B 524.70A 554.00B 546.50 +11.50 535.00 2490 ---- 565.10B 543.10A 564.20B 561.20 +11.60 549.60 2500 ---- 578.60B 549.00A 578.60B 571.00 +11.60 559.40 17 2525 ---- 603.20B 573.40A 573.40A 595.60 +11.70 583.90 2550 ---- 627.90B 598.00A 627.90B 620.30 +11.80 608.50 40 2575 ---- 652.70B 622.60A 652.70B 645.10 +11.90 633.20 3000 ---- 1073.10B 1050.10A 1072.40B 1069.90 +12.10 1057.80 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .50 UNCH .50 30 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .70 UNCH .70 50 1300 ---- ---- ---- ---- .90 +.10 .80 75 1325 ---- ---- ---- ---- 1.00 UNCH 1.00 75 1350 ---- ---- ---- ---- 1.20 +.10 1.10 271 1375 ---- ---- ---- ---- 1.40 UNCH 1.40 16 1400 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 4000 1410 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1420 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 1425 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 1430 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1440 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 1450 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 51 1460 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1470 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 1475 ---- 3.10B ---- 3.10B 3.00 +.10 2.90 1480 ---- 3.20B ---- 3.20B 3.10 +.10 3.00 1490 ---- 3.50B ---- 3.50B 3.40 +.10 3.30 1500 ---- 3.80B ---- 3.80B 3.70 +.20 3.50 300 1505 ---- 4.00B 3.60A 3.60A 3.80 +.10 3.70 1510 ---- 4.10B ---- 4.10B 4.00 +.20 3.80 1515 ---- 4.30B 3.90A 3.90A 4.10 +.10 4.00 1520 ---- 4.50B 4.10A 4.10A 4.30 +.10 4.20 1525 ---- 4.70B 4.20A 4.20A 4.50 +.20 4.30 9 1530 ---- 4.80B 4.40A 4.40A 4.70 +.20 4.50 1535 ---- 5.00B 4.50A 4.50A 4.80 +.10 4.70 1540 ---- 5.30B 4.70A 4.70A 5.00 +.10 4.90 1545 ---- 5.50B 4.90A 4.90A 5.30 +.20 5.10 1550 ---- 5.60B 5.00A 5.00A 5.50 +.20 5.30 2000 1555 ---- 5.90B 5.30A 5.30A 5.70 +.20 5.50 1560 ---- 6.10B 5.40A 5.40A 5.90 +.10 5.80 420 1565 ---- 6.40B 5.70A 5.70A 6.20 +.20 6.00 7 1570 ---- 6.60B 5.90A 5.90A 6.40 +.10 6.30 1575 ---- 6.90B 6.10A 6.10A 6.70 +.20 6.50 66 1580 ---- 7.20B 6.40A 6.40A 7.00 +.20 6.80 1585 ---- 7.50B 6.60A 6.60A 7.20 +.20 7.00 1590 ---- 7.80B 6.90A 6.90A 7.50 +.20 7.30 1595 ---- 8.10B 7.10A 7.10A 7.80 +.20 7.60 1600 ---- 8.40B 7.40A 7.40A 8.20 +.30 7.90 1 1605 ---- 8.70B 7.70A 7.70A 8.50 +.30 8.20 1610 ---- 9.10B 8.00A 8.00A 8.80 +.20 8.60 1615 ---- 9.50B 8.30A 8.30A 9.20 +.30 8.90 1620 ---- 9.80B 8.70A 8.70A 9.50 +.30 9.20 1625 ---- 10.20B 9.00A 9.00A 9.90 +.30 9.60 1630 ---- 10.60B 9.30A 9.30A 10.30 +.30 10.00 1635 ---- 11.10B 9.70A 9.70A 10.70 +.30 10.40 1640 ---- 11.50B 10.10A 10.10A 11.20 +.40 10.80 1645 ---- 12.00B 10.50A 10.50A 11.60 +.40 11.20 1650 ---- 12.50B 10.90A 10.90A 12.10 +.50 11.60 1655 ---- 13.00B 11.30A 11.30A 12.50 +.40 12.10 1660 ---- 13.50B 11.80A 11.80A 13.00 +.50 12.50 1 1665 ---- 14.00B 12.20A 12.20A 13.50 +.50 13.00 1670 ---- 14.60B 12.70A 12.70A 14.10 +.60 13.50 1675 ---- 15.20B 13.20A 13.20A 14.60 +.50 14.10 1 1680 ---- 15.80B 13.70A 13.70A 15.20 +.60 14.60 1685 ---- 16.40B 14.20A 14.20A 15.80 +.60 15.20 1690 ---- 17.10B 14.80A 14.80A 16.40 +.60 15.80 1695 ---- 17.80B 15.30A 15.30A 17.10 +.70 16.40 1 1700 ---- 18.50B 15.80A 15.80A 17.80 +.80 20 17.00 6 1705 ---- 19.20B 16.50A 16.50A 18.50 +.90 17.60 1710 ---- 20.00B 17.10A 17.10A 19.20 +.90 18.30 1715 ---- 20.80B 17.80A 17.80A 19.90 +.90 19.00 1720 ---- 21.60B 18.40A 18.40A 20.70 +.90 19.80 1725 ---- 22.40B 19.10A 19.10A 21.50 +1.00 20.50 25 1730 ---- 23.30B 19.90A 23.30B 22.40 +1.10 21.30 1735 ---- 24.20B 20.60A 24.20B 23.20 +1.10 22.10 1740 ---- 25.20B 21.40A 25.20B 24.10 +1.10 23.00 1745 ---- 26.20B 22.20A 26.20B 25.10 +1.30 23.80 1750 ---- 27.20B 23.10A 27.20B 26.10 +1.40 24.70 30 156 1755 ---- 28.20B 23.90A 28.20B 27.10 +1.40 25.70 1760 ---- 29.30B 24.90A 29.30B 28.10 +1.40 26.70 1765 ---- 30.50B 25.80A 30.50B 29.20 +1.50 27.70 1770 ---- 31.60B 26.80A 31.60B 30.30 +1.60 28.70 1775 ---- 32.90B 27.80A 32.90B 31.50 +1.70 29.80 51 1780 ---- 34.10B 28.80A 34.10B 32.70 +1.80 30.90 1785 ---- 35.40B 29.90A 35.40B 33.90 +1.80 32.10 1790 ---- 36.70B 31.00A 36.70B 35.20 +1.90 33.30 1795 ---- 38.10B 32.10A 38.10B 36.50 +2.00 34.50 1800 ---- 39.60B 33.30A 39.60B 37.90 +2.10 35.80 20 1805 ---- 41.00B 34.60A 41.00B 39.30 +2.20 37.10 1810 ---- 42.60B 35.90A 42.60B 40.70 +2.20 38.50 1815 ---- 44.10B 37.20A 44.10B 42.20 +2.30 39.90 1820 ---- 45.70B 38.60A 45.70B 43.80 +2.50 41.30 1 1825 ---- 47.40B 40.00A 47.40B 45.40 +2.60 42.80 50 1830 ---- 49.10B 41.50A 49.10B 47.00 +2.70 44.30 1835 ---- 50.90B 43.00A 50.90B 48.70 +2.80 45.90 1840 ---- 52.70B 44.50A 52.70B 50.40 +2.80 47.60 210 1845 ---- 54.50B 46.10A 54.50B 52.20 +2.90 49.30 1850 ---- 56.40B 47.70A 56.40B 54.10 +3.10 51.00 81 1855 ---- 58.40B 49.40A 58.40B 56.00 +3.20 52.80 1860 ---- 60.40B 51.20A 60.40B 57.90 +3.30 54.60 1865 ---- 62.50B 53.00A 62.50B 59.90 +3.40 56.50 1 1 1870 ---- 64.60B 54.80A 64.60B 62.00 +3.60 58.40 1875 ---- 66.80B 56.70A 66.80B 64.10 +3.70 60.40 5 1880 ---- 69.00B 58.70A 69.00B 66.20 +3.80 62.40 1885 ---- 71.30B 60.70A 71.30B 68.50 +4.00 64.50 1890 ---- 73.70B 62.70A 73.70B 70.70 +4.00 66.70 15 1895 ---- 76.00B 64.80A 76.00B 73.00 +4.10 68.90 1900 ---- 78.50B 66.90A 78.50B 75.40 +4.30 71.10 760 1905 ---- 81.00B 69.10A 81.00B 77.80 +4.40 73.40 1910 ---- 83.50B 71.40A 83.50B 80.30 +4.50 75.80 1915 ---- 86.10B 73.70A 86.10B 82.80 +4.60 78.20 1920 ---- 88.80B 76.00A 88.80B 85.40 +4.80 80.60 1925 ---- 91.50B 78.40A 91.50B 88.10 +5.00 83.10 25 1930 ---- 94.20B 80.90A 94.20B 90.70 +5.00 85.70 2 1935 ---- 97.00B 83.40A 97.00B 93.50 +5.20 88.30 1940 ---- 99.90B 85.90A 99.90B 96.20 +5.20 91.00 1945 ---- 102.80B 88.60A 102.80B 99.10 +5.40 93.70 1950 ---- 105.70B 91.20A 105.70B 101.90 +5.50 96.40 5 25 1955 ---- 108.70B 93.90A 108.70B 104.90 +5.70 99.20 1960 ---- 111.80B 96.70A 111.80B 107.80 +5.70 102.10 1965 ---- 114.90B 99.50A 114.90B 110.90 +5.90 105.00 1970 ---- 118.00B 102.30A 118.00B 113.90 +6.00 107.90 1 1975 ---- 121.20B 105.20A 121.20B 117.00 +6.10 110.90 120 1980 ---- 124.40B 108.20A 124.40B 120.20 +6.20 114.00 1985 ---- 127.70B 111.20A 127.70B 123.40 +6.30 117.10 10 1990 ---- 131.00B 114.20A 131.00B 126.60 +6.40 120.20 1995 ---- 134.40B 117.30A 134.40B 129.90 +6.50 123.40 2000 ---- 137.80B 120.50A 137.80B 133.20 +6.60 126.60 196 2005 ---- 141.20B 123.60A 141.20B 136.60 +6.70 129.90 2010 ---- 144.70B 126.90A 144.70B 140.00 +6.80 133.20 2015 ---- 148.20B 130.10A 148.20B 143.50 +7.00 136.50 2020 ---- 151.70B 133.40A 151.70B 146.90 +7.00 139.90 2025 ---- 155.30B 136.80A 155.30B 150.50 +7.20 143.30 2030 ---- 158.90B 140.20A 158.90B 154.00 +7.20 146.80 2035 ---- 162.60B 143.60A 162.60B 157.60 +7.30 150.30 2040 ---- 166.30B 147.00A 166.30B 161.20 +7.40 153.80 2045 ---- 170.00B 150.50A 170.00B 164.90 +7.50 157.40 2050 ---- 173.80B 154.10A 173.80B 168.60 +7.60 161.00 1 2055 ---- 177.50B 157.70A 177.50B 172.30 +7.70 164.60 2060 ---- 181.30B 161.30A 181.30B 176.10 +7.80 168.30 2065 ---- 185.20B 164.90A 185.20B 179.90 +7.90 172.00 2070 ---- 189.10B 168.60A 189.10B 183.70 +7.90 175.80 2075 ---- 193.00B 172.30A 193.00B 187.60 +8.10 179.50 2 2080 ---- 196.90B 176.00A 196.90B 191.50 +8.20 183.30 2085 ---- 200.80B 179.80A 200.80B 195.40 +8.20 187.20 2090 ---- 204.80B 183.60A 204.80B 199.30 +8.30 191.00 2095 ---- 208.80B 187.40A 208.80B 203.30 +8.40 194.90 2100 ---- 212.90B 191.30A 212.90B 207.30 +8.50 198.80 3 2105 ---- 216.90B 195.10A 216.90B 211.30 +8.50 202.80 2110 ---- 221.00B 199.00A 221.00B 215.30 +8.60 206.70 2115 ---- 225.10B 203.00A 225.10B 219.40 +8.70 210.70 2120 ---- 229.20B 206.90A 229.20B 223.40 +8.70 214.70 2125 ---- 233.40B 210.90A 233.40B 227.50 +8.70 218.80 3 2130 ---- 237.50B 214.90A 237.50B 231.70 +8.90 222.80 2135 ---- 241.70B 219.00A 241.70B 235.80 +8.90 226.90 2140 ---- 245.90B 223.00A 245.90B 240.00 +9.00 231.00 2145 ---- 250.10B 227.10A 250.10B 244.20 +9.10 235.10 2150 ---- 254.40B 231.20A 254.40B 248.40 +9.10 239.30 3 2155 ---- 258.60B 235.30A 258.60B 252.60 +9.10 243.50 2160 ---- 262.90B 239.40A 262.90B 256.80 +9.20 247.60 2165 ---- 267.20B 243.60A 267.20B 261.10 +9.20 251.90 2170 ---- 271.50B 247.80A 271.50B 265.40 +9.30 256.10 2175 ---- 275.90B 252.00A 275.90B 269.70 +9.40 260.30 3 2180 ---- 280.20B 256.20A 280.20B 274.00 +9.40 264.60 2185 ---- 284.60B 260.40A 284.60B 278.30 +9.40 268.90 2190 ---- 289.00B 264.70A 289.00B 282.70 +9.50 273.20 2195 ---- 293.40B 269.00A 293.40B 287.00 +9.50 277.50 2200 ---- 297.80B 273.30A 297.80B 291.40 +9.60 281.80 1 2205 ---- 302.20B 277.60A 302.20B 295.80 +9.60 286.20 2210 ---- 306.60B 281.90A 306.60B 300.20 +9.70 290.50 2215 ---- 311.10B 286.20A 311.10B 304.60 +9.70 294.90 2220 ---- 315.60B 290.60A 315.60B 309.10 +9.80 299.30 2225 ---- 320.00B 294.90A 320.00B 313.50 +9.80 303.70 1 2230 ---- 324.50B 299.30A 324.50B 318.00 +9.90 308.10 2235 ---- 329.00B 303.70A 329.00B 322.50 +9.90 312.60 2240 ---- 333.50B 308.10A 333.50B 327.00 +10.00 317.00 2245 ---- 338.10B 312.50A 338.10B 331.50 +10.00 321.50 2250 ---- 342.60B 317.00A 342.60B 336.00 +10.10 325.90 2255 ---- 347.20B 321.40A 347.20B 340.50 +10.10 330.40 2260 ---- 351.70B 325.90A 351.70B 345.00 +10.10 334.90 1 2265 ---- 356.30B 330.40A 356.30B 349.60 +10.20 339.40 2270 ---- 360.90B 334.90A 360.90B 354.10 +10.20 343.90 2275 ---- 365.50B 339.40A 365.50B 358.70 +10.20 348.50 1 2280 ---- 370.10B 343.90A 370.10B 363.30 +10.30 353.00 2290 ---- 379.30B 352.90A 379.30B 372.50 +10.40 362.10 2300 ---- 388.50B 362.00A 388.50B 381.70 +10.40 371.30 2310 ---- 397.80B 371.10A 397.80B 390.90 +10.40 380.50 2320 ---- 407.20B 380.30A 407.20B 400.20 +10.50 389.70 2325 ---- 411.90B 384.90A 411.90B 404.90 +10.60 394.30 9 2330 ---- 416.50B 389.50A 416.50B 409.50 +10.50 399.00 2340 ---- 425.90B 398.80A 425.90B 418.90 +10.60 408.30 2350 ---- 435.40B 408.10A 435.40B 428.30 +10.70 417.60 18 2360 ---- 444.80B 417.40A 444.80B 437.70 +10.70 427.00 2370 ---- 450.80B 426.70A 450.30B 447.20 +10.80 436.40 4 2375 ---- 459.10B 431.40A 459.10B 451.90 +10.80 441.10 25 2380 ---- 460.30B 436.10A 458.60B 456.60 +10.80 445.80 5 2400 ---- 482.90B 454.90A 482.90B 475.70 +11.00 464.70 2425 ---- 506.90B 478.60A 506.90B 499.60 +11.10 488.50 2450 ---- 531.00B 502.50A 531.00B 523.60 +11.20 512.40 2475 ---- 555.30B 526.40A 555.30B 547.80 +11.30 536.50 2500 ---- 579.60B 550.60A 579.60B 572.10 +11.40 560.70 2525 ---- 604.00B 574.80A 604.00B 596.50 +11.50 585.00 2550 ---- 628.60B 599.10A 628.60B 621.00 +11.60 609.40 2575 ---- 653.30B 623.50A 653.30B 645.60 +11.70 633.90 2650 ---- 727.50B 697.30A 727.50B 720.00 +12.00 708.00 5 3000 ---- 1072.60B 1050.60A 1050.60A 1069.90 +12.10 1057.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .70 -.10 .80 1250 ---- ---- ---- ---- .80 -.10 .90 50 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.10 UNCH 1.10 1325 ---- ---- ---- ---- 1.30 UNCH 1.30 50 1350 ---- ---- ---- ---- 1.60 +.10 1.50 1375 ---- ---- ---- ---- 1.90 +.10 1.80 1400 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 25 1420 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1425 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1430 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1440 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 1450 ---- 3.20B ---- 3.20B 3.10 +.10 3.00 1460 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 1470 ---- 3.70B ---- 3.70B 3.60 +.10 3.50 1475 ---- 3.80B 3.60A 3.60A 3.80 +.10 3.70 1480 ---- 4.00B ---- 4.00B 3.90 +.10 3.80 1490 ---- 4.30B 4.00A 4.00A 4.20 +.10 4.10 1500 ---- 4.60B 4.30A 4.30A 4.50 +.10 4.40 1510 ---- 5.00B 4.60A 4.60A 4.80 UNCH 4.80 1515 ---- 5.20B 4.80A 4.80A 5.00 +.10 4.90 1520 ---- 5.40B 5.00A 5.00A 5.20 +.10 5.10 1525 ---- 5.60B 5.10A 5.10A 5.40 +.10 5.30 1530 ---- 5.80B 5.30A 5.30A 5.60 +.10 5.50 1535 ---- 6.00B 5.50A 5.50A 5.80 +.10 5.70 1540 ---- 6.20B 5.70A 5.70A 6.00 +.10 5.90 1545 ---- 6.40B 5.90A 5.90A 6.30 +.20 6.10 1550 ---- 6.70B 6.10A 6.10A 6.50 +.10 6.40 1555 ---- 6.90B 6.40A 6.40A 6.80 +.20 6.60 1560 ---- 7.20B 6.60A 6.60A 7.00 +.20 6.80 1565 ---- 7.40B 6.80A 6.80A 7.30 +.20 7.10 1570 ---- 7.70B 7.10A 7.10A 7.50 +.10 7.40 1575 ---- 8.00B 7.30A 7.30A 7.80 +.20 7.60 1580 ---- 8.30B 7.60A 7.60A 8.10 +.20 7.90 1585 ---- 8.60B 7.90A 7.90A 8.40 +.20 8.20 1590 ---- 8.90B 8.10A 8.10A 8.70 +.20 8.50 1595 ---- 9.30B 8.40A 8.40A 9.10 +.30 8.80 1600 ---- 9.60B 8.70A 8.70A 9.40 +.30 9.10 3 1605 ---- 10.00B 9.10A 9.10A 9.80 +.30 9.50 1610 ---- 10.40B 9.40A 9.40A 10.10 +.30 9.80 1615 ---- 10.70B 9.70A 9.70A 10.50 +.30 10.20 1 1620 ---- 11.10B 10.10A 10.10A 10.90 +.40 10.50 1625 ---- 11.60B 10.40A 10.40A 11.30 +.40 10.90 1630 ---- 12.00B 10.80A 10.80A 11.70 +.40 11.30 1635 ---- 12.40B 11.20A 11.20A 12.10 +.40 11.70 1640 ---- 12.90B 11.60A 11.60A 12.60 +.50 12.10 1645 ---- 13.40B 12.00A 12.00A 13.00 +.40 12.60 1650 ---- 13.90B 12.40A 12.40A 13.50 +.50 13.00 51 31 1655 ---- 14.40B 12.80A 12.80A 14.00 +.50 13.50 1660 ---- 14.90B 13.30A 13.30A 14.50 +.50 14.00 1 1665 ---- 15.50B 13.80A 13.80A 15.10 +.60 14.50 1670 ---- 16.10B 14.20A 14.20A 15.60 +.60 15.00 1675 ---- 16.70B 14.80A 14.80A 16.20 +.60 15.60 1680 ---- 17.30B 15.30A 15.30A 16.80 +.70 16.10 1 1685 ---- 17.90B 15.80A 15.80A 17.40 +.70 16.70 1690 ---- 18.60B 16.40A 16.40A 18.00 +.70 17.30 1695 ---- 19.30B 16.90A 16.90A 18.70 +.80 17.90 1700 ---- 20.00B 17.50A 17.50A 19.40 +.80 18.60 1705 ---- 20.70B 18.20A 18.20A 20.10 +.80 19.30 1710 ---- 21.50B 18.80A 18.80A 20.80 +.80 20.00 1715 ---- 22.30B 19.50A 19.50A 21.60 +.90 20.70 1720 ---- 23.10B 20.20A 20.20A 22.30 +.90 21.40 1725 ---- 24.00B 20.90A 20.90A 23.20 +1.00 22.20 1730 ---- 24.80B 21.60A 21.60A 24.00 +1.00 23.00 1735 ---- 25.80B 22.40A 22.40A 24.90 +1.10 23.80 1740 ---- 26.70B 23.20A 23.20A 25.80 +1.20 24.60 1745 ---- 27.70B 24.00A 24.00A 26.70 +1.20 25.50 1750 ---- 28.70B 24.80A 24.80A 27.70 +1.30 26.40 1 1755 ---- 29.70B 25.70A 25.70A 28.60 +1.20 27.40 1760 ---- 30.80B 26.60A 26.60A 29.70 +1.40 28.30 1765 ---- 31.90B 27.50A 27.50A 30.70 +1.40 29.30 1770 ---- 33.00B 28.50A 33.00B 31.80 +1.50 30.30 1775 ---- 34.20B 29.50A 34.20B 33.00 +1.60 31.40 1780 ---- 35.40B 30.50A 35.40B 34.10 +1.60 32.50 1785 ---- 36.70B 31.60A 36.70B 35.30 +1.70 33.60 1790 ---- 38.00B 32.70A 38.00B 36.60 +1.80 34.80 1795 ---- 39.30B 33.80A 39.30B 37.90 +1.90 36.00 1800 ---- 40.70B 35.00A 40.70B 39.20 +1.90 37.30 1805 ---- 42.10B 36.20A 42.10B 40.50 +2.00 38.50 1810 ---- 43.60B 37.40A 43.60B 41.90 +2.00 39.90 1815 ---- 45.10B 38.70A 45.10B 43.40 +2.20 41.20 1820 ---- 46.60B 40.00A 46.60B 44.90 +2.30 42.60 1825 ---- 48.20B 41.40A 48.20B 46.40 +2.30 44.10 22 1830 ---- 49.90B 42.80A 42.80A 48.00 +2.40 45.60 1835 ---- 51.60B 44.20A 44.20A 49.60 +2.50 47.10 1840 ---- 53.30B 45.70A 53.30B 51.30 +2.60 48.70 1845 ---- 55.10B 47.30A 55.10B 53.00 +2.70 50.30 1850 ---- 56.90B 48.80A 56.90B 54.70 +2.80 51.90 1855 ---- 58.70B 50.40A 58.70B 56.50 +2.90 53.60 1860 ---- 60.70B 52.10A 60.70B 58.40 +3.00 55.40 1865 ---- 62.60B 53.80A 62.60B 60.30 +3.10 57.20 1870 ---- 64.70B 55.60A 64.70B 62.20 +3.20 59.00 1 1 1875 ---- 66.70B 57.40A 66.70B 64.20 +3.30 60.90 1880 ---- 68.80B 59.20A 68.80B 66.30 +3.40 62.90 1885 ---- 71.00B 61.20A 71.00B 68.40 +3.60 64.80 1890 ---- 73.20B 63.10A 73.20B 70.50 +3.60 66.90 1895 ---- 75.50B 65.10A 75.50B 72.70 +3.70 69.00 1900 ---- 77.80B 67.10A 77.80B 75.00 +3.90 71.10 1905 ---- 80.20B 69.20A 80.20B 77.30 +4.00 73.30 1910 ---- 82.60B 71.40A 82.60B 79.60 +4.10 75.50 2 1915 ---- 85.00B 73.50A 85.00B 82.00 +4.20 77.80 1920 ---- 87.50B 75.80A 87.50B 84.40 +4.30 80.10 1925 ---- 90.10B 78.10A 90.10B 86.90 +4.40 82.50 1930 ---- 92.70B 80.40A 92.70B 89.50 +4.60 84.90 1935 ---- 95.30B 82.80A 95.30B 92.10 +4.70 87.40 1940 ---- 98.00B 85.20A 98.00B 94.70 +4.80 89.90 1945 ---- 100.80B 87.70A 100.80B 97.40 +4.90 92.50 1950 ---- 103.60B 90.20A 103.60B 100.10 +5.00 95.10 64 1955 ---- 106.40B 92.70A 106.40B 102.90 +5.10 97.80 1960 ---- 109.30B 95.40A 109.30B 105.70 +5.20 100.50 1965 ---- 112.20B 98.00A 112.20B 108.60 +5.30 103.30 1970 ---- 115.20B 100.70A 115.20B 111.50 +5.40 106.10 1975 ---- 118.20B 103.50A 118.20B 114.40 +5.50 108.90 1980 ---- 121.30B 106.30A 121.30B 117.40 +5.60 111.80 1985 ---- 124.40B 109.10A 124.40B 120.50 +5.80 114.70 1990 ---- 127.60B 112.00A 127.60B 123.60 +5.90 117.70 1 1995 ---- 130.80B 115.00A 130.80B 126.70 +6.00 120.70 2000 ---- 134.00B 117.90A 134.00B 129.80 +6.00 123.80 2005 ---- 137.30B 121.00A 137.30B 133.10 +6.20 126.90 2010 ---- 140.60B 124.00A 140.60B 136.30 +6.20 130.10 2015 ---- 143.90B 127.10A 143.90B 139.60 +6.40 133.20 200 2020 ---- 147.30B 130.30A 147.30B 142.90 +6.40 136.50 2025 ---- 150.80B 133.50A 150.80B 146.30 +6.60 139.70 2030 ---- 154.20B 136.70A 136.70A 149.70 +6.70 143.00 2035 ---- 157.70B 140.00A 157.70B 153.10 +6.70 146.40 2040 ---- 161.20B 143.30A 161.20B 156.60 +6.90 149.70 2045 ---- 164.80B 146.60A 164.80B 160.10 +7.00 153.10 2050 ---- 168.40B 150.00A 168.40B 163.60 +7.00 156.60 2055 ---- 172.00B 153.40A 172.00B 167.20 +7.10 160.10 2060 ---- 175.70B 156.80A 175.70B 170.80 +7.20 163.60 2065 ---- 179.40B 160.30A 179.40B 174.40 +7.30 167.10 2070 ---- 183.10B 163.90A 183.10B 178.10 +7.40 170.70 1 2075 ---- 186.90B 167.40A 186.90B 181.80 +7.50 174.30 2080 ---- 190.60B 171.00A 190.60B 185.50 +7.50 178.00 2085 ---- 194.40B 174.60A 194.40B 189.20 +7.60 181.60 2090 ---- 198.30B 178.30A 198.30B 193.00 +7.70 185.30 2095 ---- 202.10B 181.90A 202.10B 196.80 +7.70 189.10 2100 ---- 206.00B 185.60A 206.00B 200.70 +7.90 192.80 2105 ---- 209.90B 189.40A 209.90B 204.50 +7.90 196.60 2110 ---- 213.90B 193.10A 213.90B 208.40 +8.00 200.40 2115 ---- 217.80B 196.90A 217.80B 212.40 +8.10 204.30 2120 ---- 221.80B 200.70A 221.80B 216.30 +8.20 208.10 2125 ---- 225.80B 204.60A 225.80B 220.30 +8.30 212.00 2130 ---- 229.80B 208.50A 229.80B 224.20 +8.30 215.90 2135 ---- 233.90B 212.30A 233.90B 228.30 +8.40 219.90 2140 ---- 238.00B 216.30A 238.00B 232.30 +8.50 223.80 2145 ---- 242.10B 220.20A 242.10B 236.30 +8.50 227.80 2150 ---- 246.20B 224.20A 246.20B 240.40 +8.60 231.80 2155 ---- 250.30B 228.20A 250.30B 244.50 +8.60 235.90 2160 ---- 254.50B 232.20A 254.50B 248.60 +8.70 239.90 2165 ---- 258.60B 236.20A 258.60B 252.80 +8.80 244.00 2170 ---- 262.80B 240.20A 262.80B 256.90 +8.80 248.10 2175 ---- 267.00B 244.30A 267.00B 261.10 +8.90 252.20 2180 ---- 271.20B 248.40A 271.20B 265.30 +9.00 256.30 2185 ---- 275.50B 252.50A 275.50B 269.50 +9.00 260.50 2190 ---- 279.70B 256.60A 279.70B 273.70 +9.00 264.70 2195 ---- 284.00B 260.80A 284.00B 278.00 +9.10 268.90 2200 ---- 288.30B 264.90A 288.30B 282.20 +9.10 273.10 2205 ---- 292.60B 269.10A 292.60B 286.50 +9.20 277.30 2210 ---- 296.90B 273.30A 296.90B 290.80 +9.30 281.50 2215 ---- 301.30B 277.50A 301.30B 295.10 +9.30 285.80 2220 ---- 305.60B 281.80A 305.60B 299.40 +9.30 290.10 2225 ---- 310.00B 286.00A 310.00B 303.80 +9.40 294.40 2230 ---- 314.40B 290.30A 314.40B 308.10 +9.40 298.70 2235 ---- 318.80B 294.60A 318.80B 312.50 +9.50 303.00 2240 ---- 323.20B 298.90A 323.20B 316.90 +9.60 307.30 2245 ---- 327.60B 303.20A 327.60B 321.30 +9.60 311.70 2250 ---- 332.00B 307.50A 332.00B 325.70 +9.70 316.00 2255 ---- 336.50B 311.80A 336.50B 330.10 +9.70 320.40 2260 ---- 340.90B 316.20A 340.90B 334.50 +9.70 324.80 2265 ---- 345.40B 320.60A 345.40B 338.90 +9.70 329.20 2270 ---- 349.90B 324.90A 349.90B 343.40 +9.80 333.60 2275 ---- 354.40B 329.30A 354.40B 347.90 +9.90 338.00 7 2280 ---- 358.90B 333.70A 358.90B 352.30 +9.80 342.50 2285 ---- 363.40B 338.20A 363.40B 356.80 +9.90 346.90 2290 ---- 367.90B 342.60A 367.90B 361.30 +9.90 351.40 2300 ---- 377.00B 351.50A 377.00B 370.30 +9.90 360.40 2310 ---- 386.10B 360.40A 386.10B 379.40 +10.00 369.40 2320 ---- 395.30B 369.40A 395.30B 388.50 +10.10 378.40 2325 ---- 399.90B 373.90A 399.90B 393.10 +10.20 382.90 2330 ---- 404.40B 378.40A 404.40B 397.60 +10.10 387.50 2340 ---- 413.70B 387.50A 413.70B 406.80 +10.20 396.60 2350 ---- 422.90B 396.60A 422.90B 416.00 +10.20 405.80 2360 ---- 432.20B 405.70A 432.20B 425.30 +10.40 414.90 2370 ---- 441.50B 414.90A 441.50B 434.50 +10.30 424.20 2375 ---- 446.20B 419.50A 446.20B 439.20 +10.40 428.80 2380 ---- 450.90B 424.10A 450.90B 443.80 +10.40 433.40 2400 ---- 469.70B 442.60A 469.70B 462.50 +10.50 452.00 2425 ---- 493.30B 465.90A 493.30B 486.10 +10.70 475.40 2450 ---- 517.10B 489.40A 517.10B 509.80 +10.80 499.00 2475 ---- 541.00B 513.00A 541.00B 533.60 +10.90 522.70 2500 ---- 565.00B 536.80A 565.00B 557.60 +11.00 546.60 1 2525 ---- 589.20B 560.70A 589.20B 581.70 +11.10 570.60 2550 ---- 613.40B 584.70A 613.40B 605.90 +11.20 594.70 2575 ---- 637.80B 608.90A 637.80B 630.20 +11.20 619.00 2800 ---- 860.50B 829.80A 829.80A 853.00 +11.90 841.10 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .30 UNCH .30 4 1075 ---- ---- ---- ---- .30 -.10 .40 1080 ---- ---- ---- ---- .40 UNCH .40 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 -.10 .50 2 1110 ---- ---- ---- ---- .40 -.10 .50 1120 ---- ---- ---- ---- .50 UNCH .50 19 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .50 -.10 .60 1140 ---- ---- ---- ---- .50 -.10 .60 1150 ---- ---- ---- ---- .60 UNCH .60 1160 ---- ---- ---- ---- .60 -.10 .70 1170 ---- ---- ---- ---- .70 UNCH .70 1175 ---- ---- ---- ---- .70 UNCH .70 1180 ---- ---- ---- ---- .70 UNCH .70 1185 ---- ---- ---- ---- .70 -.10 .80 1190 ---- ---- ---- ---- .80 UNCH .80 1195 ---- ---- ---- ---- .80 UNCH .80 1200 ---- ---- ---- ---- .80 UNCH .80 2 1205 ---- ---- ---- ---- .80 -.10 .90 1210 ---- ---- ---- ---- .90 UNCH .90 1215 ---- ---- ---- ---- .90 UNCH .90 1220 ---- ---- ---- ---- .90 UNCH .90 1225 ---- ---- ---- ---- .90 -.10 1.00 1230 ---- ---- ---- ---- 1.00 UNCH 1.00 1235 ---- ---- ---- ---- 1.00 UNCH 1.00 1240 ---- ---- ---- ---- 1.00 UNCH 1.00 1245 ---- ---- ---- ---- 1.10 UNCH 1.10 1250 ---- ---- ---- ---- 1.10 UNCH 1.10 152 1255 ---- ---- ---- ---- 1.10 UNCH 1.10 1260 ---- ---- ---- ---- 1.20 UNCH 1.20 1265 ---- ---- ---- ---- 1.20 UNCH 1.20 1270 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.30 UNCH 1.30 1280 ---- ---- ---- ---- 1.30 UNCH 1.30 1285 ---- ---- ---- ---- 1.40 +.10 1.30 1290 ---- ---- ---- ---- 1.40 UNCH 1.40 1295 ---- ---- ---- ---- 1.50 +.10 1.40 1300 ---- ---- ---- ---- 1.50 UNCH 1.50 101 1305 ---- ---- ---- ---- 1.50 UNCH 1.50 1310 ---- ---- ---- ---- 1.60 UNCH 1.60 1315 ---- ---- ---- ---- 1.60 UNCH 1.60 1320 ---- ---- ---- ---- 1.70 UNCH 1.70 1325 ---- ---- ---- ---- 1.80 +.10 1.70 701 1330 ---- ---- ---- ---- 1.80 UNCH 1.80 1335 ---- ---- ---- ---- 1.90 +.10 1.80 1340 ---- ---- ---- ---- 1.90 UNCH 1.90 1345 ---- ---- ---- ---- 2.00 +.10 1.90 1350 ---- ---- ---- ---- 2.10 +.10 2.00 3 1355 ---- ---- ---- ---- 2.10 UNCH 2.10 1360 ---- ---- ---- ---- 2.20 UNCH 2.20 1365 ---- ---- ---- ---- 2.30 +.10 2.20 1370 ---- ---- ---- ---- 2.30 UNCH 2.30 1375 ---- ---- ---- ---- 2.40 UNCH 2.40 1380 ---- ---- ---- ---- 2.50 UNCH 2.50 1385 ---- ---- ---- ---- 2.60 UNCH 2.60 1390 ---- ---- ---- ---- 2.70 UNCH 2.70 1395 ---- ---- ---- ---- 2.80 UNCH 2.80 1400 ---- ---- ---- ---- 2.90 UNCH 2.90 84 1405 ---- ---- ---- ---- 3.00 UNCH 3.00 1410 ---- ---- ---- ---- 3.10 UNCH 3.10 1415 ---- ---- ---- ---- 3.20 UNCH 3.20 1420 ---- ---- ---- ---- 3.30 UNCH 3.30 1425 ---- ---- ---- ---- 3.40 UNCH 3.40 1430 ---- ---- ---- ---- 3.50 UNCH 3.50 1435 ---- 3.70B ---- 3.70B 3.60 UNCH 3.60 1440 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 1445 ---- 4.00B ---- 4.00B 3.90 +.10 3.80 1450 ---- 4.10B ---- 4.10B 4.10 +.10 4.00 757 1455 ---- 4.20B ---- 4.20B 4.20 +.10 4.10 1460 ---- 4.40B ---- 4.40B 4.40 +.10 4.30 1465 ---- 4.60B ---- 4.60B 4.50 +.10 4.40 4 1470 ---- 4.70B ---- 4.70B 4.70 +.10 4.60 2 1475 ---- 4.90B ---- 4.90B 4.90 +.20 4.70 1480 ---- 5.10B ---- 5.10B 5.00 +.10 4.90 1485 ---- 5.30B ---- 5.30B 5.20 +.10 5.10 1490 ---- 5.50B 5.20A 5.20A 5.40 +.10 5.30 1495 ---- 5.70B 5.40A 5.40A 5.60 +.10 5.50 1500 6.10 6.10 5.50A 6.10 5.80 +.10 2 5.70 1 382 1505 ---- 6.10B 5.80A 5.80A 6.00 +.10 5.90 1510 ---- 6.30B 6.00A 6.00A 6.20 +.10 6.10 2 1515 ---- 6.50B 6.20A 6.20A 6.40 +.10 6.30 1520 ---- 6.70B 6.40A 6.40A 6.70 +.20 6.50 1525 ---- 6.90B 6.60A 6.60A 6.90 +.20 6.70 1530 ---- 7.20B 6.80A 6.80A 7.20 +.20 7.00 1535 ---- 7.40B 7.00A 7.00A 7.40 +.20 7.20 1540 ---- 7.70B 7.30A 7.30A 7.70 +.20 7.50 1545 ---- 8.00B 7.60A 7.60A 7.90 +.20 7.70 1550 ---- 8.30B 7.70A 7.70A 8.20 +.20 8.00 809 1555 ---- 8.60B 8.10A 8.10A 8.50 +.20 8.30 1560 ---- 8.90B 8.40A 8.40A 8.80 +.30 8.50 1565 ---- 9.20B 8.70A 8.70A 9.10 +.30 8.80 1570 ---- 9.50B 8.90A 8.90A 9.40 +.30 9.10 2 1575 ---- 9.80B 9.20A 9.20A 9.70 +.30 9.40 1 1580 ---- 10.20B 9.50A 9.50A 10.10 +.30 9.80 1 1585 ---- 10.50B 9.90A 9.90A 10.40 +.30 10.10 1590 ---- 10.90B 10.20A 10.20A 10.80 +.40 10.40 1595 ---- 11.30B 10.50A 10.50A 11.10 +.30 10.80 1600 ---- 11.70B 10.80A 10.80A 11.50 +.30 11.20 588 1605 ---- 12.10B 11.20A 11.20A 11.90 +.30 11.60 1610 ---- 12.50B 11.60A 11.60A 12.30 +.30 12.00 1615 ---- 13.00B 12.00A 12.00A 12.80 +.40 12.40 1620 ---- 13.50B 12.40A 12.40A 13.20 +.40 12.80 1625 ---- 13.90B 12.80A 12.80A 13.70 +.50 13.20 10 1630 ---- 14.40B 13.20A 13.20A 14.20 +.50 13.70 1635 ---- 14.90B 13.60A 13.60A 14.60 +.40 14.20 1640 ---- 15.50B 14.10A 14.10A 15.20 +.60 14.60 1645 ---- 16.00B 14.60A 14.60A 15.70 +.60 15.10 1650 ---- 16.60B 15.00A 15.00A 16.20 +.50 15.70 249 1655 ---- 17.20B 15.50A 15.50A 16.80 +.60 16.20 1660 ---- 17.80B 16.10A 16.10A 17.40 +.70 16.70 1665 ---- 18.40B 16.60A 16.60A 18.00 +.70 17.30 1670 ---- 19.10B 17.10A 17.10A 18.60 +.70 17.90 1675 ---- 19.70B 17.70A 17.70A 19.30 +.80 18.50 1 1680 ---- 20.40B 18.30A 18.30A 19.90 +.70 19.20 1685 ---- 21.10B 18.90A 18.90A 20.60 +.80 19.80 1690 ---- 21.90B 19.50A 19.50A 21.30 +.80 20.50 1695 ---- 22.60B 20.20A 20.20A 22.10 +.90 21.20 1700 ---- 23.40B 20.90A 20.90A 22.80 +.90 21.90 2003 1705 ---- 24.20B 21.60A 21.60A 23.60 +1.00 22.60 1710 ---- 25.10B 22.30A 22.30A 24.40 +1.00 23.40 100 1715 ---- 26.00B 23.00A 23.00A 25.20 +1.00 24.20 1720 ---- 26.90B 23.80A 23.80A 26.10 +1.10 25.00 1725 ---- 27.80B 24.60A 24.60A 27.00 +1.20 25.80 17 1730 ---- 28.70B 25.40A 25.40A 27.90 +1.20 26.70 1735 ---- 29.70B 26.20A 26.20A 28.90 +1.30 27.60 1740 ---- 30.80B 27.10A 27.10A 29.80 +1.30 28.50 1000 1745 ---- 31.80B 28.00A 28.00A 30.90 +1.40 29.50 1750 ---- 32.90B 28.90A 28.90A 31.90 +1.40 30.50 401 1755 ---- 34.00B 29.90A 29.90A 33.00 +1.50 31.50 1760 ---- 35.20B 30.90A 30.90A 34.10 +1.60 32.50 1 1 1765 ---- 36.40B 31.90A 31.90A 35.20 +1.60 33.60 1770 ---- 37.60B 32.90A 32.90A 36.40 +1.70 34.70 1775 ---- 38.80B 34.00A 38.80B 37.60 +1.80 35.80 49 1780 ---- 40.10B 35.10A 40.10B 38.90 +1.90 37.00 1785 ---- 41.50B 36.30A 41.50B 40.20 +2.00 38.20 1790 ---- 42.90B 37.50A 42.90B 41.50 +2.00 39.50 1795 ---- 44.30B 38.70A 44.30B 42.90 +2.10 40.80 1800 ---- 45.70B 39.90A 45.70B 44.30 +2.20 18 42.10 337 1805 41.50 47.20B 41.20A 47.20B 45.70 +2.30 1 43.40 2 1810 ---- 48.80B 42.50A 48.80B 47.20 +2.40 44.80 1815 ---- 50.30B 43.90A 50.30B 48.80 +2.50 46.30 1820 ---- 52.00B 45.30A 52.00B 50.30 +2.50 47.80 1825 ---- 53.60B 46.80A 46.80A 51.90 +2.60 49.30 29 1830 ---- 55.30B 48.20A 48.20A 53.60 +2.80 50.80 1835 ---- 57.10B 49.80A 49.80A 55.30 +2.90 52.40 2 1840 ---- 58.90B 51.30A 51.30A 57.10 +3.00 54.10 1 1845 ---- 60.70B 52.90A 52.90A 58.90 +3.10 55.80 1850 ---- 62.60B 54.60A 62.60B 60.70 +3.20 57.50 430 1855 ---- 64.50B 56.30A 56.30A 62.60 +3.30 59.30 1860 ---- 66.50B 58.00A 58.00A 64.50 +3.40 61.10 75 1865 ---- 68.50B 59.80A 68.50B 66.50 +3.50 63.00 1870 ---- 70.60B 61.60A 61.60A 68.50 +3.60 64.90 100 1875 ---- 72.70B 63.50A 72.70B 70.50 +3.70 66.80 320 1880 ---- 74.80B 65.40A 74.80B 72.70 +3.90 68.80 130 1885 ---- 77.00B 67.40A 77.00B 74.80 +3.90 70.90 1890 ---- 79.30B 69.40A 79.30B 77.00 +4.10 72.90 2 1895 ---- 81.60B 71.40A 81.60B 79.20 +4.10 75.10 1900 ---- 83.90B 73.50A 83.90B 81.50 +4.20 50 77.30 138 1905 ---- 86.30B 75.70A 86.30B 83.80 +4.30 79.50 10 1910 ---- 88.80B 77.80A 88.80B 86.20 +4.40 81.80 1915 ---- 91.20B 80.10A 91.20B 88.60 +4.50 84.10 1920 ---- 93.80B 82.30A 93.80B 91.00 +4.60 86.40 1 1925 ---- 96.40B 84.70A 96.40B 93.50 +4.70 88.80 49 1930 ---- 99.00B 87.00A 99.00B 96.10 +4.80 91.30 1935 ---- 101.60B 89.40A 101.60B 98.70 +4.90 93.80 1940 ---- 104.30B 91.90A 104.30B 101.30 +5.00 96.30 1945 ---- 107.10B 94.40A 107.10B 104.00 +5.10 98.90 1950 ---- 109.90B 96.90A 109.90B 106.70 +5.10 100 101.60 61 1955 ---- 112.70B 99.50A 112.70B 109.50 +5.30 104.20 1960 ---- 115.60B 102.10A 115.60B 112.30 +5.30 107.00 1965 ---- 118.60B 104.80A 118.60B 115.10 +5.40 109.70 1970 ---- 121.50B 107.50A 121.50B 118.00 +5.50 112.50 1975 ---- 124.50B 110.30A 124.50B 121.00 +5.60 115.40 182 1980 ---- 127.60B 113.10A 127.60B 123.90 +5.60 118.30 1985 ---- 130.70B 115.90A 130.70B 126.90 +5.70 121.20 1990 ---- 133.80B 118.80A 133.80B 130.00 +5.80 124.20 1995 ---- 137.00B 121.80A 137.00B 133.10 +5.90 127.20 2000 ---- 140.20B 124.70A 140.20B 136.20 +6.00 50 130.20 47 2005 ---- 143.50B 127.80A 143.50B 139.40 +6.10 133.30 200 2010 ---- 146.80B 130.80A 146.80B 142.60 +6.10 136.50 2015 ---- 150.10B 133.90A 150.10B 145.80 +6.20 139.60 21 2020 ---- 153.50B 137.00A 153.50B 149.10 +6.30 142.80 2025 ---- 156.90B 140.20A 156.90B 152.50 +6.40 146.10 2030 ---- 160.30B 143.40A 160.30B 155.80 +6.40 149.40 2035 ---- 163.70B 146.70A 146.70A 159.20 +6.50 152.70 2040 ---- 167.20B 149.90A 149.90A 162.70 +6.70 156.00 2045 ---- 170.80B 153.30A 153.30A 166.20 +6.80 159.40 2050 ---- 174.30B 156.60A 156.60A 169.70 +6.90 162.80 84 2055 ---- 177.90B 160.00A 160.00A 173.20 +6.90 166.30 2060 ---- 181.50B 163.40A 163.40A 176.80 +7.00 169.80 2065 ---- 185.20B 166.90A 166.90A 180.40 +7.10 173.30 2070 ---- 188.90B 170.40A 170.40A 184.10 +7.30 176.80 2075 ---- 192.60B 173.90A 173.90A 187.80 +7.40 180.40 2080 ---- 196.30B 177.40A 177.40A 191.50 +7.50 184.00 2085 ---- 200.10B 181.00A 181.00A 195.20 +7.50 187.70 2090 ---- 203.90B 184.60A 184.60A 198.90 +7.60 191.30 2095 ---- 207.70B 188.30A 188.30A 202.70 +7.70 195.00 2100 ---- 211.50B 191.90A 191.90A 206.50 +7.80 198.70 124 2105 ---- 215.40B 195.60A 195.60A 210.40 +7.90 202.50 2110 ---- 219.30B 199.30A 199.30A 214.20 +7.90 206.30 2115 ---- 223.20B 203.10A 203.10A 218.10 +8.00 210.10 2120 ---- 227.10B 206.90A 227.10B 222.00 +8.10 213.90 2125 ---- 231.10B 210.70A 231.10B 225.90 +8.20 217.70 2130 ---- 235.10B 214.50A 235.10B 229.90 +8.30 221.60 2135 ---- 239.10B 218.30A 239.10B 233.80 +8.30 225.50 2140 ---- 243.10B 222.20A 243.10B 237.80 +8.40 229.40 2145 ---- 247.10B 226.10A 247.10B 241.80 +8.50 233.30 2150 ---- 251.20B 230.00A 251.20B 245.90 +8.60 237.30 2155 ---- 255.30B 233.90A 255.30B 249.90 +8.60 241.30 2160 ---- 259.40B 237.90A 259.40B 254.00 +8.70 245.30 2165 ---- 263.50B 241.90A 263.50B 258.10 +8.80 249.30 2170 ---- 267.60B 245.90A 267.60B 262.20 +8.80 253.40 2175 ---- 271.80B 249.90A 271.80B 266.30 +8.90 257.40 2180 ---- 276.00B 253.90A 276.00B 270.40 +8.90 261.50 2185 ---- 280.10B 258.00A 280.10B 274.60 +9.00 265.60 2190 ---- 284.30B 262.10A 284.30B 278.70 +9.00 269.70 2195 ---- 288.60B 266.20A 288.60B 282.90 +9.00 273.90 2200 ---- 292.80B 270.30A 292.80B 287.10 +9.10 278.00 57 2205 ---- 297.10B 274.40A 297.10B 291.30 +9.10 282.20 2210 ---- 301.30B 278.60A 301.30B 295.50 +9.10 286.40 2215 ---- 305.60B 282.70A 305.60B 299.80 +9.20 290.60 2220 ---- 309.90B 286.90A 309.90B 304.00 +9.20 294.80 2225 ---- 314.20B 291.10A 314.20B 308.30 +9.30 299.00 2230 ---- 318.50B 295.30A 318.50B 312.60 +9.30 303.30 2235 ---- 322.90B 299.50A 322.90B 316.90 +9.40 307.50 2240 ---- 327.20B 303.80A 327.20B 321.20 +9.40 311.80 2245 ---- 331.60B 308.00A 331.60B 325.60 +9.50 316.10 2250 ---- 336.00B 312.30A 336.00B 329.90 +9.50 320.40 2255 ---- 340.40B 316.60A 340.40B 334.30 +9.60 324.70 2260 ---- 344.80B 320.90A 344.80B 338.60 +9.50 329.10 2265 ---- 349.20B 325.20A 349.20B 343.00 +9.60 333.40 2270 ---- 353.60B 329.50A 353.60B 347.40 +9.60 337.80 2275 ---- 358.10B 333.90A 358.10B 351.90 +9.70 342.20 2280 ---- 362.50B 338.20A 362.50B 356.30 +9.80 346.50 2285 ---- 367.00B 342.60A 367.00B 360.70 +9.80 350.90 2290 ---- 371.50B 347.00A 371.50B 365.20 +9.90 355.30 2295 ---- 375.90B 351.30A 375.90B 369.60 +9.80 359.80 2300 ---- 380.40B 355.70A 380.40B 374.10 +9.90 364.20 1 2305 ---- 384.90B 360.20A 384.90B 378.60 +10.00 368.60 2310 ---- 389.40B 364.60A 389.40B 383.10 +10.00 373.10 2315 ---- 394.00B 369.00A 394.00B 387.60 +10.10 377.50 2320 ---- 398.50B 373.50A 398.50B 392.10 +10.10 382.00 2325 ---- 403.10B 377.90A 403.10B 396.60 +10.10 386.50 2330 ---- 407.60B 382.40A 407.60B 401.10 +10.10 391.00 2335 ---- 412.20B 386.90A 412.20B 405.70 +10.20 395.50 2340 ---- 416.70B 391.30A 416.70B 410.20 +10.20 400.00 2345 ---- 421.30B 395.80A 421.30B 414.80 +10.30 404.50 2350 ---- 425.90B 400.30A 425.90B 419.30 +10.20 409.10 2360 ---- 435.10B 409.40A 435.10B 428.50 +10.30 418.20 2370 ---- 444.30B 418.50A 444.30B 437.70 +10.40 427.30 2375 ---- 448.90B 423.00A 448.90B 442.30 +10.50 431.80 2380 ---- 453.60B 427.60A 453.60B 446.90 +10.50 436.40 2390 ---- 462.90B 436.70A 462.90B 456.10 +10.50 445.60 2400 ---- 472.20B 445.90A 472.20B 465.40 +10.60 454.80 2410 ---- 481.50B 455.10A 481.50B 474.70 +10.60 464.10 2420 ---- 490.90B 464.30A 490.90B 484.00 +10.60 473.40 2425 ---- 495.60B 469.00A 495.60B 488.70 +10.70 478.00 2430 ---- 500.30B 473.60A 500.30B 493.30 +10.60 482.70 2440 ---- 509.70B 482.90A 509.70B 502.70 +10.70 492.00 2450 ---- 519.20B 492.20A 519.20B 512.10 +10.70 501.40 2475 ---- 542.90B 515.60A 542.90B 535.70 +10.80 524.90 2490 ---- 551.60B 529.80A 550.50B 550.00 +10.90 539.10 2500 ---- 566.70B 539.20A 566.70B 559.50 +10.90 548.60 2525 ---- 590.70B 562.90A 590.70B 583.40 +11.00 572.40 2550 ---- 614.80B 586.70A 614.80B 607.40 +11.10 596.30 2575 ---- 639.00B 610.70A 639.00B 631.60 +11.20 620.40 2600 ---- 663.20B 634.70A 663.20B 655.80 +11.20 644.60 2625 ---- 687.60B 658.90A 687.60B 680.20 +11.40 668.80 2650 ---- 712.10B 683.10A 712.10B 704.60 +11.40 693.20 2700 ---- 761.30B 731.90A 761.30B 753.70 +11.50 742.20 2750 ---- 810.70B 781.00A 781.00A 803.20 +11.70 791.50 2800 ---- 860.40B 830.30A 860.40B 853.00 +11.80 841.20 1 3000 ---- 1054.30B 1035.10A 1035.10A 1053.00 +11.90 1041.10 3200 ---- 1253.30B 1235.60A 1235.60A 1253.00 +11.90 1241.10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 +.20 .80 1275 ---- ---- ---- ---- 1.20 +.10 1.10 1300 ---- ---- ---- ---- 1.50 +.20 1.30 1325 ---- ---- ---- ---- 1.80 +.20 1.60 1350 ---- ---- ---- ---- 2.20 +.20 2.00 1375 ---- ---- ---- ---- 2.70 +.30 2.40 1400 ---- ---- ---- ---- 3.20 +.20 3.00 1425 ---- ---- ---- ---- 3.90 +.30 3.60 1430 ---- ---- ---- ---- 4.00 +.30 3.70 1440 ---- ---- ---- ---- 4.30 +.30 4.00 1450 ---- ---- ---- ---- 4.70 +.40 4.30 1460 ---- ---- ---- ---- 5.00 +.30 4.70 1470 ---- ---- ---- ---- 5.40 +.40 5.00 1475 ---- ---- ---- ---- 5.60 +.40 5.20 1480 ---- ---- ---- ---- 5.80 +.40 5.40 1490 ---- ---- ---- ---- 6.20 +.40 5.80 1500 ---- ---- ---- ---- 6.70 +.40 6.30 1510 ---- ---- ---- ---- 7.10 +.40 6.70 1520 ---- ---- ---- ---- 7.60 +.40 7.20 1525 ---- ---- ---- ---- 7.90 +.40 7.50 1530 ---- ---- ---- ---- 8.20 +.50 7.70 1535 ---- ---- ---- ---- 8.50 +.50 8.00 1540 ---- ---- ---- ---- 8.70 +.40 8.30 1545 ---- ---- ---- ---- 9.00 +.40 8.60 1550 ---- ---- ---- ---- 9.30 +.40 8.90 1555 ---- ---- ---- ---- 9.70 +.50 9.20 1560 ---- ---- ---- ---- 10.00 +.50 9.50 1565 ---- ---- ---- ---- 10.30 +.50 9.80 1570 ---- ---- ---- ---- 10.70 +.50 10.20 1575 ---- ---- ---- ---- 11.00 +.50 10.50 1580 ---- ---- ---- ---- 11.40 +.50 10.90 1585 ---- ---- ---- ---- 11.80 +.60 11.20 1590 ---- ---- ---- ---- 12.10 +.50 11.60 1595 ---- ---- ---- ---- 12.50 +.50 12.00 1600 ---- ---- ---- ---- 12.90 +.50 12.40 1605 ---- ---- ---- ---- 13.40 +.60 12.80 1610 ---- ---- ---- ---- 13.80 +.60 13.20 1615 ---- ---- ---- ---- 14.20 +.50 13.70 1620 ---- ---- ---- ---- 14.70 +.60 14.10 1625 ---- ---- ---- ---- 15.20 +.60 14.60 1630 ---- ---- ---- ---- 15.60 +.60 15.00 1635 ---- ---- ---- ---- 16.10 +.60 15.50 1640 ---- ---- ---- ---- 16.60 +.60 16.00 1645 ---- ---- ---- ---- 17.20 +.70 16.50 1650 ---- ---- ---- ---- 17.70 +.60 17.10 1655 ---- ---- ---- ---- 18.30 +.70 17.60 1660 ---- ---- ---- ---- 18.90 +.70 18.20 1665 ---- ---- ---- ---- 19.40 +.60 18.80 1670 ---- ---- ---- ---- 20.10 +.70 19.40 1675 ---- ---- ---- ---- 20.70 +.70 20.00 1680 ---- ---- ---- ---- 21.30 +.70 20.60 1685 ---- ---- ---- ---- 22.00 +.80 21.20 1690 ---- ---- ---- ---- 22.70 +.80 21.90 1695 ---- ---- ---- ---- 23.40 +.80 22.60 1700 ---- ---- ---- ---- 24.10 +.80 23.30 1705 ---- ---- ---- ---- 24.90 +.80 24.10 1710 ---- ---- ---- ---- 25.70 +.90 24.80 1715 ---- ---- ---- ---- 26.50 +.90 25.60 1720 ---- ---- ---- ---- 27.30 +.90 26.40 1725 ---- ---- ---- ---- 28.20 +1.00 27.20 1730 ---- ---- ---- ---- 29.10 +1.00 28.10 1735 ---- ---- ---- ---- 30.00 +1.10 28.90 1740 ---- 31.80B 28.40A 28.40A 30.90 +1.00 29.90 1745 ---- 32.80B 29.30A 29.30A 31.90 +1.10 30.80 1750 31.00 33.90B 30.20A 33.90B 32.90 +1.20 1 31.70 21 21 1755 ---- 34.90B 31.10A 31.10A 34.00 +1.30 32.70 1760 ---- 36.10B 32.10A 32.10A 35.00 +1.30 33.70 1765 ---- 37.20B 33.10A 33.10A 36.10 +1.30 34.80 1770 ---- 38.40B 34.10A 34.10A 37.30 +1.40 35.90 1775 ---- 39.60B 35.20A 35.20A 38.50 +1.50 37.00 1780 ---- 40.90B 36.20A 36.20A 39.70 +1.60 38.10 1785 ---- 42.20B 37.40A 37.40A 40.90 +1.60 39.30 1790 ---- 43.50B 38.50A 38.50A 42.20 +1.70 40.50 1795 ---- 44.80B 39.70A 39.70A 43.50 +1.80 41.70 1800 ---- 46.20B 40.90A 40.90A 44.90 +1.90 43.00 1805 ---- 47.70B 42.20A 42.20A 46.20 +1.90 44.30 1810 ---- 49.10B 43.40A 43.40A 47.70 +2.00 45.70 5 1815 ---- 50.70B 44.80A 44.80A 49.10 +2.00 47.10 1820 ---- 52.20B 46.10A 46.10A 50.60 +2.10 48.50 1825 ---- 53.80B 47.50A 47.50A 52.20 +2.20 50.00 1830 ---- 55.40B 48.90A 48.90A 53.70 +2.20 51.50 1835 ---- 57.10B 50.40A 50.40A 55.40 +2.40 53.00 1840 ---- 58.80B 51.90A 51.90A 57.00 +2.40 54.60 1845 ---- 60.60B 53.40A 53.40A 58.70 +2.50 56.20 1850 ---- 62.40B 55.00A 55.00A 60.40 +2.50 57.90 1855 ---- 64.20B 56.60A 56.60A 62.20 +2.60 59.60 1860 ---- 66.10B 58.30A 58.30A 64.00 +2.70 61.30 1865 ---- 68.00B 60.00A 60.00A 65.90 +2.80 63.10 1870 ---- 69.90B 61.70A 61.70A 67.80 +2.90 64.90 1875 ---- 71.90B 63.50A 63.50A 69.70 +2.90 66.80 1880 ---- 74.00B 65.30A 65.30A 71.70 +3.00 68.70 1885 ---- 76.10B 67.20A 67.20A 73.80 +3.10 70.70 1890 ---- 78.20B 69.10A 69.10A 75.80 +3.10 72.70 1895 ---- 80.40B 71.10A 71.10A 78.00 +3.30 74.70 1900 ---- 82.70B 73.10A 73.10A 80.10 +3.30 76.80 1905 ---- 84.90B 75.20A 75.20A 82.40 +3.50 78.90 1910 ---- 87.20B 77.20A 77.20A 84.60 +3.50 81.10 1915 ---- 89.60B 79.40A 79.40A 86.90 +3.60 83.30 1920 ---- 92.00B 81.50A 81.50A 89.30 +3.70 85.60 1925 ---- 94.50B 83.70A 83.70A 91.70 +3.90 87.80 1930 ---- 97.00B 86.00A 86.00A 94.10 +3.90 90.20 1935 ---- 99.50B 88.30A 88.30A 96.60 +4.00 92.60 1940 ---- 102.10B 90.60A 90.60A 99.10 +4.10 95.00 1945 ---- 104.70B 93.00A 93.00A 101.70 +4.30 97.40 1950 ---- 107.40B 95.40A 95.40A 104.30 +4.40 99.90 1955 ---- 110.10B 97.90A 97.90A 107.00 +4.50 102.50 1960 ---- 112.80B 100.40A 100.40A 109.70 +4.60 105.10 1965 ---- 115.60B 102.90A 102.90A 112.40 +4.70 107.70 1970 ---- 118.40B 105.50A 105.50A 115.20 +4.80 110.40 1975 ---- 121.30B 108.20A 108.20A 118.00 +4.90 113.10 1980 ---- 124.20B 110.80A 110.80A 120.90 +5.10 115.80 1985 ---- 127.20B 113.60A 113.60A 123.80 +5.20 118.60 1990 ---- 130.20B 116.30A 116.30A 126.80 +5.30 121.50 1995 ---- 133.20B 119.10A 119.10A 129.70 +5.40 124.30 2000 ---- 136.30B 121.90A 121.90A 132.80 +5.60 127.20 2005 ---- 139.40B 124.80A 124.80A 135.80 +5.60 130.20 2010 ---- 142.50B 127.70A 127.70A 138.90 +5.70 133.20 2015 ---- 145.70B 130.70A 130.70A 142.00 +5.80 136.20 2020 ---- 148.90B 133.70A 133.70A 145.20 +5.90 139.30 2025 ---- 152.20B 136.70A 136.70A 148.40 +6.00 142.40 2030 ---- 155.50B 139.80A 139.80A 151.60 +6.10 145.50 2035 ---- 158.80B 142.90A 142.90A 154.90 +6.20 148.70 2040 ---- 162.20B 146.10A 146.10A 158.20 +6.30 151.90 2045 ---- 165.60B 149.30A 149.30A 161.50 +6.40 155.10 2050 ---- 169.00B 152.50A 152.50A 164.90 +6.50 158.40 2055 ---- 172.50B 155.70A 155.70A 168.30 +6.60 161.70 2060 ---- 175.90B 159.00A 159.00A 171.70 +6.70 165.00 2065 ---- 179.50B 162.30A 162.30A 175.20 +6.80 168.40 2070 ---- 183.00B 165.70A 165.70A 178.70 +6.90 171.80 2075 ---- 186.60B 169.10A 169.10A 182.20 +6.90 175.30 2080 ---- 190.20B 172.50A 172.50A 185.70 +7.00 178.70 2085 ---- 193.80B 175.90A 175.90A 189.30 +7.10 182.20 2090 ---- 197.50B 179.40A 179.40A 193.00 +7.20 185.80 2095 ---- 201.20B 182.90A 182.90A 196.60 +7.30 189.30 2100 ---- 204.90B 186.50A 186.50A 200.30 +7.40 192.90 2105 ---- 208.60B 190.00A 190.00A 204.00 +7.40 196.60 2110 ---- 212.40B 193.60A 193.60A 207.70 +7.50 200.20 2115 ---- 216.20B 197.30A 197.30A 211.50 +7.60 203.90 2120 ---- 220.00B 200.90A 200.90A 215.30 +7.70 207.60 2125 ---- 223.90B 204.60A 204.60A 219.10 +7.80 211.30 2130 ---- 227.70B 208.30A 208.30A 222.90 +7.90 215.00 2135 ---- 231.60B 212.00A 231.60B 226.70 +8.00 218.70 2140 ---- 235.50B 215.80A 235.50B 230.60 +8.10 222.50 2145 ---- 239.40B 219.50A 239.40B 234.50 +8.20 226.30 2150 ---- 243.40B 223.30A 243.40B 238.40 +8.20 230.20 2155 ---- 247.40B 227.20A 247.40B 242.30 +8.20 234.10 2160 ---- 251.30B 231.00A 231.00A 246.20 +8.10 238.10 2165 ---- 255.30B 234.90A 234.90A 250.20 +8.10 242.10 2170 ---- 259.40B 238.80A 238.80A 254.20 +8.10 246.10 2175 ---- 263.40B 242.70A 242.70A 258.20 +8.10 250.10 2180 ---- 267.50B 246.60A 246.60A 262.20 +8.10 254.10 2185 ---- 271.60B 250.60A 250.60A 266.30 +8.20 258.10 2190 ---- 275.70B 254.50A 254.50A 270.30 +8.20 262.10 2195 ---- 279.80B 258.50A 258.50A 274.40 +8.20 266.20 2200 ---- 283.90B 262.50A 262.50A 278.50 +8.30 270.20 2205 ---- 288.10B 266.60A 266.60A 282.60 +8.30 274.30 2210 ---- 292.20B 270.60A 270.60A 286.80 +8.40 278.40 2215 ---- 296.40B 274.70A 274.70A 290.90 +8.40 282.50 2220 ---- 300.60B 278.70A 278.70A 295.10 +8.50 286.60 2225 ---- 304.80B 282.80A 282.80A 299.30 +8.60 290.70 2230 ---- 309.10B 286.90A 309.10B 303.50 +8.70 294.80 2235 ---- 313.30B 291.10A 291.10A 307.70 +8.70 299.00 2240 ---- 317.60B 295.20A 295.20A 311.90 +8.70 303.20 2245 ---- 321.80B 299.40A 321.80B 316.10 +8.80 307.30 2250 ---- 326.10B 303.60A 326.10B 320.40 +8.90 311.50 2260 ---- 334.70B 311.90A 334.70B 328.90 +8.90 320.00 2270 ---- 343.40B 320.40A 343.40B 337.50 +9.00 328.50 2275 ---- 347.70B 324.60A 347.70B 341.80 +9.10 332.70 2280 ---- 352.10B 328.90A 352.10B 346.20 +9.20 337.00 2290 ---- 360.90B 337.50A 360.90B 354.90 +9.30 345.60 2300 ---- 369.70B 346.10A 369.70B 363.60 +9.40 354.20 2310 ---- 378.50B 354.70A 378.50B 372.40 +9.50 362.90 2320 ---- 387.40B 363.50A 387.40B 381.20 +9.50 371.70 2325 ---- 391.90B 367.80A 391.90B 385.70 +9.70 376.00 2330 ---- 396.30B 372.20A 396.30B 390.10 +9.70 380.40 2340 ---- 405.30B 381.00A 405.30B 399.00 +9.70 389.30 2350 ---- 414.30B 389.90A 414.30B 408.00 +9.90 398.10 2375 ---- 437.00B 412.10A 437.00B 430.50 +9.90 420.60 2400 ---- 459.90B 434.60A 459.90B 453.30 +10.10 443.20 2 2425 ---- 483.00B 457.40A 483.00B 476.20 +10.00 466.20 2450 ---- 506.20B 480.30A 506.20B 499.40 +10.10 489.30 2475 ---- 529.60B 503.40A 529.60B 522.70 +10.20 512.50 2500 ---- 553.20B 526.60A 553.20B 546.10 +10.20 535.90 2525 ---- ---- ---- ---- 569.70 +10.30 559.40 2600 ---- ---- ---- ---- 641.40 +10.90 630.50 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 UNCH 1.50 1275 ---- ---- ---- ---- 1.80 UNCH 1.80 1300 ---- ---- ---- ---- 2.20 +.10 2.10 1325 ---- ---- ---- ---- 2.60 +.10 2.50 1350 ---- ---- ---- ---- 3.10 +.10 3.00 1375 ---- ---- ---- ---- 3.70 +.10 3.60 1400 ---- ---- ---- ---- 4.40 +.20 4.20 1425 ---- ---- ---- ---- 5.10 +.20 4.90 1430 ---- ---- ---- ---- 5.30 +.20 5.10 1440 ---- ---- ---- ---- 5.70 +.30 5.40 1450 ---- ---- ---- ---- 6.00 +.20 5.80 1460 ---- ---- ---- ---- 6.40 +.20 6.20 1470 ---- ---- ---- ---- 6.80 +.20 6.60 1475 ---- ---- ---- ---- 7.10 +.30 6.80 1480 ---- ---- ---- ---- 7.30 +.30 7.00 1490 ---- ---- ---- ---- 7.80 +.40 7.40 1500 ---- ---- ---- ---- 8.20 +.30 7.90 1510 ---- ---- ---- ---- 8.80 +.40 8.40 1520 ---- ---- ---- ---- 9.30 +.40 8.90 1525 ---- ---- ---- ---- 9.60 +.40 9.20 1530 ---- ---- ---- ---- 9.90 +.50 9.40 1535 ---- ---- ---- ---- 10.20 +.50 9.70 1540 ---- ---- ---- ---- 10.50 +.50 10.00 1545 ---- ---- ---- ---- 10.80 +.50 10.30 1550 ---- ---- ---- ---- 11.10 +.50 10.60 1555 ---- ---- ---- ---- 11.50 +.60 10.90 1560 ---- ---- ---- ---- 11.80 +.50 11.30 1565 ---- ---- ---- ---- 12.20 +.60 11.60 1570 ---- ---- ---- ---- 12.60 +.60 12.00 1575 ---- ---- ---- ---- 12.90 +.60 12.30 1580 ---- ---- ---- ---- 13.30 +.60 12.70 1585 ---- ---- ---- ---- 13.70 +.60 13.10 1590 ---- ---- ---- ---- 14.10 +.60 13.50 1595 ---- ---- ---- ---- 14.60 +.70 13.90 1600 ---- ---- ---- ---- 15.00 +.70 100 14.30 1605 ---- ---- ---- ---- 15.50 +.80 14.70 1610 ---- ---- ---- ---- 15.90 +.80 15.10 1615 ---- ---- ---- ---- 16.40 +.80 15.60 1620 ---- ---- ---- ---- 16.90 +.80 16.10 1625 ---- ---- ---- ---- 17.40 +.80 16.60 1630 ---- ---- ---- ---- 18.00 +.90 17.10 1635 ---- ---- ---- ---- 18.50 +.90 17.60 1640 ---- ---- ---- ---- 19.10 +1.00 18.10 1645 ---- ---- ---- ---- 19.60 +1.00 18.60 1650 ---- ---- ---- ---- 20.20 +1.00 19.20 1655 ---- ---- ---- ---- 20.90 +1.10 19.80 1660 ---- ---- ---- ---- 21.50 +1.10 20.40 1665 ---- ---- ---- ---- 22.10 +1.10 21.00 1670 ---- ---- ---- ---- 22.80 +1.10 21.70 1675 ---- ---- ---- ---- 23.50 +1.20 22.30 1680 ---- ---- ---- ---- 24.20 +1.20 23.00 1685 ---- ---- ---- ---- 25.00 +1.30 23.70 1690 ---- ---- ---- ---- 25.70 +1.30 24.40 1695 ---- ---- ---- ---- 26.50 +1.30 25.20 1700 ---- 26.30B ---- ---- 27.30 +1.40 25.90 1705 ---- ---- ---- ---- 28.20 +1.50 26.70 1710 ---- ---- ---- ---- 29.00 +1.50 27.50 1715 ---- ---- ---- ---- 29.90 +1.50 28.40 1720 ---- ---- ---- ---- 30.80 +1.60 29.20 1725 ---- ---- ---- ---- 31.80 +1.70 30.10 1730 ---- ---- ---- ---- 32.80 +1.70 31.10 1735 ---- ---- ---- ---- 33.80 +1.80 32.00 1740 ---- ---- ---- ---- 34.80 +1.80 33.00 1745 ---- ---- ---- ---- 35.90 +1.90 34.00 1750 ---- ---- ---- ---- 36.90 +1.90 35.00 1755 ---- ---- ---- ---- 38.10 +2.00 36.10 1760 ---- ---- ---- ---- 39.20 +2.00 37.20 1765 ---- ---- ---- ---- 40.40 +2.10 38.30 1770 ---- ---- ---- ---- 41.60 +2.10 39.50 1775 ---- ---- ---- ---- 42.90 +2.20 40.70 1780 ---- ---- ---- ---- 44.20 +2.30 41.90 1785 ---- ---- ---- ---- 45.50 +2.40 43.10 1790 ---- ---- ---- ---- 46.80 +2.40 44.40 1795 ---- ---- ---- ---- 48.20 +2.50 45.70 1800 ---- ---- ---- ---- 49.60 +2.50 47.10 1805 ---- ---- ---- ---- 51.10 +2.60 48.50 1810 ---- ---- ---- ---- 52.60 +2.70 49.90 1815 ---- ---- ---- ---- 54.10 +2.70 51.40 1820 ---- ---- ---- ---- 55.70 +2.90 52.80 1825 ---- ---- ---- ---- 57.30 +2.90 54.40 1830 ---- ---- ---- ---- 58.90 +3.00 55.90 1835 ---- ---- ---- ---- 60.60 +3.10 57.50 1840 ---- ---- ---- ---- 62.30 +3.10 59.20 1845 ---- ---- ---- ---- 64.10 +3.20 60.90 1850 ---- ---- ---- ---- 65.90 +3.30 62.60 1855 ---- ---- ---- ---- 67.70 +3.40 64.30 1860 ---- ---- ---- ---- 69.60 +3.50 66.10 1865 ---- ---- ---- ---- 71.50 +3.50 68.00 1870 ---- ---- ---- ---- 73.50 +3.70 69.80 1875 ---- ---- ---- ---- 75.50 +3.80 71.70 1880 ---- ---- ---- ---- 77.50 +3.80 73.70 1885 ---- ---- ---- ---- 79.60 +3.90 75.70 1890 ---- ---- ---- ---- 81.70 +4.00 77.70 1895 ---- ---- ---- ---- 83.80 +4.00 79.80 1900 ---- ---- ---- ---- 86.00 +4.10 81.90 100 1905 ---- ---- ---- ---- 88.30 +4.30 84.00 1910 ---- ---- ---- ---- 90.50 +4.30 86.20 1915 ---- ---- ---- ---- 92.80 +4.40 88.40 1920 ---- ---- ---- ---- 95.20 +4.50 90.70 1925 ---- ---- ---- ---- 97.60 +4.60 93.00 1930 ---- ---- ---- ---- 100.00 +4.70 95.30 1935 ---- ---- ---- ---- 102.50 +4.80 97.70 1940 ---- ---- ---- ---- 105.00 +4.90 100.10 1945 ---- ---- ---- ---- 107.60 +5.00 102.60 1950 ---- ---- ---- ---- 110.10 +5.00 105.10 1955 ---- ---- ---- ---- 112.80 +5.20 12 107.60 1960 ---- ---- ---- ---- 115.40 +5.20 110.20 1965 ---- ---- ---- ---- 118.10 +5.30 112.80 1970 ---- ---- ---- ---- 120.90 +5.40 115.50 1975 ---- ---- ---- ---- 123.70 +5.50 118.20 1980 ---- ---- ---- ---- 126.50 +5.60 120.90 1985 ---- ---- ---- ---- 129.40 +5.70 123.70 1990 ---- ---- ---- ---- 132.30 +5.80 126.50 1995 ---- ---- ---- ---- 135.20 +5.90 129.30 2000 ---- ---- ---- ---- 138.20 +6.00 132.20 2005 ---- ---- ---- ---- 141.20 +6.10 135.10 2010 ---- ---- ---- ---- 144.20 +6.10 138.10 2015 ---- ---- ---- ---- 147.30 +6.20 141.10 2020 ---- 152.90B 140.70A 140.70A 150.40 +6.30 144.10 337 2025 ---- ---- ---- ---- 153.50 +6.30 147.20 2030 ---- ---- ---- ---- 156.70 +6.40 150.30 2035 ---- ---- ---- ---- 159.90 +6.50 153.40 2040 ---- ---- ---- ---- 163.20 +6.60 156.60 2045 ---- ---- ---- ---- 166.50 +6.70 159.80 2050 ---- ---- ---- ---- 169.80 +6.80 163.00 200 2055 ---- ---- ---- ---- 173.10 +6.80 166.30 177 2060 ---- ---- ---- ---- 176.50 +6.90 169.60 2065 ---- ---- ---- ---- 179.90 +7.00 172.90 2070 ---- ---- ---- ---- 183.40 +7.10 176.30 2075 ---- ---- ---- ---- 186.80 +7.10 179.70 2080 ---- ---- ---- ---- 190.30 +7.20 183.10 2085 ---- ---- ---- ---- 193.90 +7.40 186.50 2090 ---- ---- ---- ---- 197.40 +7.40 190.00 2095 ---- ---- ---- ---- 201.00 +7.40 193.60 2100 ---- ---- ---- ---- 204.60 +7.50 197.10 2105 ---- ---- ---- ---- 208.30 +7.60 200.70 2110 ---- ---- ---- ---- 212.00 +7.70 204.30 2115 ---- ---- ---- ---- 215.70 +7.80 207.90 2120 ---- ---- ---- ---- 219.40 +7.80 211.60 2125 ---- ---- ---- ---- 223.10 +7.90 215.20 2130 ---- ---- ---- ---- 226.90 +8.00 218.90 2135 ---- ---- ---- ---- 230.70 +8.00 222.70 2140 ---- ---- ---- ---- 234.50 +8.10 226.40 2145 ---- ---- ---- ---- 238.40 +8.20 230.20 2150 ---- ---- ---- ---- 242.20 +8.20 234.00 2155 ---- ---- ---- ---- 246.10 +8.20 237.90 2160 ---- ---- ---- ---- 250.00 +8.30 241.70 2165 ---- ---- ---- ---- 254.00 +8.40 245.60 2170 ---- ---- ---- ---- 257.90 +8.40 249.50 2175 ---- ---- ---- ---- 261.90 +8.50 253.40 2180 ---- ---- ---- ---- 265.90 +8.60 257.30 2185 ---- ---- ---- ---- 269.90 +8.60 261.30 2190 ---- ---- ---- ---- 273.90 +8.70 265.20 2195 ---- ---- ---- ---- 277.90 +8.70 269.20 2200 ---- ---- ---- ---- 282.00 +8.80 273.20 2205 ---- ---- ---- ---- 286.00 +8.70 277.30 2210 ---- ---- ---- ---- 290.10 +8.80 281.30 2215 ---- ---- ---- ---- 294.20 +8.80 285.40 2220 ---- ---- ---- ---- 298.30 +8.80 289.50 2225 ---- ---- ---- ---- 302.50 +8.90 293.60 2230 ---- ---- ---- ---- 306.60 +8.90 297.70 2235 ---- ---- ---- ---- 310.80 +9.00 301.80 2240 ---- ---- ---- ---- 315.00 +9.10 305.90 2245 ---- ---- ---- ---- 319.10 +9.00 310.10 2250 ---- ---- ---- ---- 323.30 +9.00 314.30 2260 ---- ---- ---- ---- 331.80 +9.10 322.70 2270 ---- ---- ---- ---- 340.30 +9.20 331.10 2275 ---- ---- ---- ---- 344.60 +9.20 335.40 2280 ---- ---- ---- ---- 348.90 +9.30 339.60 2290 ---- ---- ---- ---- 357.50 +9.30 348.20 2300 ---- ---- ---- ---- 366.10 +9.30 356.80 2310 ---- ---- ---- ---- 374.90 +9.50 365.40 2320 ---- ---- ---- ---- 383.60 +9.50 374.10 2325 ---- ---- ---- ---- 388.00 +9.50 378.50 2330 ---- ---- ---- ---- 392.40 +9.50 382.90 2340 ---- ---- ---- ---- 401.30 +9.60 391.70 2350 ---- ---- ---- ---- 410.20 +9.70 400.50 2375 ---- ---- ---- ---- 432.60 +9.90 422.70 2400 ---- ---- ---- ---- 455.30 +10.10 445.20 2425 ---- ---- ---- ---- 478.10 +10.20 467.90 2450 ---- ---- ---- ---- 501.10 +10.30 490.80 2475 ---- ---- ---- ---- 524.30 +10.50 513.80 2500 ---- ---- ---- ---- 547.60 +10.50 537.10 2525 ---- ---- ---- ---- 571.10 +10.70 560.40 2800 ---- ---- ---- ---- 837.00 +11.30 825.70 3000 ---- ---- ---- ---- 1036.40 +11.50 1024.90 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.20 +.10 2.10 1275 ---- ---- ---- ---- 2.60 +.10 2.50 1300 ---- ---- ---- ---- 3.10 +.10 3.00 1325 ---- ---- ---- ---- 3.70 +.10 3.60 1350 ---- ---- ---- ---- 4.30 UNCH 4.30 1375 ---- ---- ---- ---- 5.10 +.10 5.00 1400 ---- ---- ---- ---- 6.00 +.10 5.90 1425 ---- ---- ---- ---- 7.10 +.20 6.90 1440 ---- ---- ---- ---- 7.70 +.20 7.50 1450 ---- ---- ---- ---- 8.20 +.20 8.00 1460 ---- ---- ---- ---- 8.70 +.20 8.50 1470 ---- ---- ---- ---- 9.30 +.20 9.10 1475 ---- ---- ---- ---- 9.60 +.30 9.30 1480 ---- ---- ---- ---- 9.90 +.30 9.60 1490 ---- ---- ---- ---- 10.50 +.30 10.20 1500 ---- ---- ---- ---- 11.10 +.30 10.80 1510 ---- ---- ---- ---- 11.80 +.40 11.40 1520 ---- ---- ---- ---- 12.50 +.40 12.10 1525 ---- ---- ---- ---- 12.80 +.30 12.50 1530 ---- ---- ---- ---- 13.20 +.40 12.80 1540 ---- ---- ---- ---- 14.00 +.40 13.60 1545 ---- ---- ---- ---- 14.40 +.40 14.00 1550 ---- ---- ---- ---- 14.80 +.40 14.40 1555 ---- ---- ---- ---- 15.20 +.40 14.80 1560 ---- ---- ---- ---- 15.60 +.40 15.20 1565 ---- ---- ---- ---- 16.10 +.50 15.60 1570 ---- ---- ---- ---- 16.50 +.50 16.00 1575 ---- ---- ---- ---- 17.00 +.50 16.50 1580 ---- ---- ---- ---- 17.40 +.40 17.00 1585 ---- ---- ---- ---- 17.90 +.50 17.40 1590 ---- ---- ---- ---- 18.40 +.50 17.90 1595 ---- ---- ---- ---- 18.90 +.50 18.40 1600 ---- ---- ---- ---- 19.40 +.50 18.90 1605 ---- ---- ---- ---- 20.00 +.60 19.40 1610 ---- ---- ---- ---- 20.50 +.60 19.90 1615 ---- ---- ---- ---- 21.10 +.60 20.50 1620 ---- ---- ---- ---- 21.60 +.60 21.00 1625 ---- ---- ---- ---- 22.20 +.60 21.60 1630 ---- ---- ---- ---- 22.80 +.70 22.10 1635 ---- ---- ---- ---- 23.40 +.70 22.70 1640 ---- ---- ---- ---- 24.00 +.70 23.30 1645 ---- ---- ---- ---- 24.70 +.70 24.00 1650 ---- ---- ---- ---- 25.30 +.70 24.60 1655 ---- ---- ---- ---- 26.00 +.80 25.20 1660 ---- ---- ---- ---- 26.70 +.80 25.90 1665 ---- ---- ---- ---- 27.40 +.80 26.60 1670 ---- ---- ---- ---- 28.10 +.80 27.30 1675 ---- ---- ---- ---- 28.80 +.80 28.00 1680 ---- ---- ---- ---- 29.60 +.90 28.70 1685 ---- ---- ---- ---- 30.30 +.90 29.40 1690 ---- ---- ---- ---- 31.10 +.90 30.20 1695 ---- ---- ---- ---- 31.90 +.90 31.00 1700 ---- ---- ---- ---- 32.70 +.90 31.80 1705 ---- ---- ---- ---- 33.60 +1.00 32.60 1710 ---- ---- ---- ---- 34.50 +1.00 33.50 1715 ---- ---- ---- ---- 35.40 +1.10 34.30 1720 ---- ---- ---- ---- 36.30 +1.10 35.20 1725 ---- ---- ---- ---- 37.20 +1.10 36.10 1730 ---- ---- ---- ---- 38.20 +1.10 37.10 1735 ---- ---- ---- ---- 39.20 +1.20 38.00 1740 ---- ---- ---- ---- 40.20 +1.20 39.00 1745 ---- ---- ---- ---- 41.20 +1.20 40.00 1750 ---- ---- ---- ---- 42.30 +1.30 41.00 1755 ---- ---- ---- ---- 43.40 +1.30 42.10 1760 ---- ---- ---- ---- 44.50 +1.30 43.20 1765 ---- ---- ---- ---- 45.70 +1.40 44.30 1770 ---- ---- ---- ---- 46.90 +1.50 45.40 1775 ---- ---- ---- ---- 48.10 +1.50 46.60 1780 ---- ---- ---- ---- 49.30 +1.50 47.80 1785 ---- ---- ---- ---- 50.60 +1.60 49.00 1790 ---- ---- ---- ---- 51.90 +1.60 50.30 1795 ---- ---- ---- ---- 53.30 +1.70 51.60 1800 ---- ---- ---- ---- 54.60 +1.70 52.90 1805 ---- ---- ---- ---- 56.00 +1.70 54.30 1810 ---- ---- ---- ---- 57.50 +1.80 55.70 1815 ---- ---- ---- ---- 59.00 +1.90 57.10 1820 ---- ---- ---- ---- 60.50 +1.90 58.60 1825 ---- ---- ---- ---- 62.10 +2.00 60.10 1830 ---- ---- ---- ---- 63.70 +2.10 61.60 1835 ---- ---- ---- ---- 65.30 +2.10 63.20 1840 ---- ---- ---- ---- 67.00 +2.20 64.80 1845 ---- ---- ---- ---- 68.70 +2.30 66.40 1850 ---- ---- ---- ---- 70.40 +2.30 68.10 1855 ---- ---- ---- ---- 72.20 +2.40 69.80 1860 ---- ---- ---- ---- 74.00 +2.40 71.60 1865 ---- ---- ---- ---- 75.90 +2.50 73.40 1870 ---- ---- ---- ---- 77.80 +2.60 75.20 1875 ---- ---- ---- ---- 79.70 +2.70 77.00 1880 ---- ---- ---- ---- 81.70 +2.80 78.90 1885 ---- ---- ---- ---- 83.70 +2.90 80.80 1890 ---- ---- ---- ---- 85.70 +2.90 82.80 1895 ---- ---- ---- ---- 87.70 +2.90 84.80 1900 ---- ---- ---- ---- 89.80 +3.00 86.80 1905 ---- ---- ---- ---- 91.90 +3.10 88.80 1910 ---- ---- ---- ---- 94.10 +3.20 90.90 1915 ---- ---- ---- ---- 96.30 +3.30 93.00 1920 ---- ---- ---- ---- 98.50 +3.30 95.20 1925 ---- ---- ---- ---- 100.70 +3.30 97.40 1930 ---- ---- ---- ---- 103.00 +3.40 99.60 1935 ---- ---- ---- ---- 105.30 +3.50 101.80 1940 ---- ---- ---- ---- 107.60 +3.50 104.10 1945 ---- ---- ---- ---- 110.00 +3.60 106.40 1950 ---- ---- ---- ---- 112.40 +3.70 108.70 1955 ---- ---- ---- ---- 114.90 +3.80 111.10 1960 ---- ---- ---- ---- 117.30 +3.80 113.50 1965 ---- ---- ---- ---- 119.90 +4.00 115.90 1970 ---- ---- ---- ---- 122.50 +4.10 118.40 1975 ---- ---- ---- ---- 125.10 +4.10 121.00 1980 ---- ---- ---- ---- 127.70 +4.20 123.50 1985 ---- ---- ---- ---- 130.40 +4.30 126.10 1990 ---- ---- ---- ---- 133.20 +4.50 128.70 1995 ---- ---- ---- ---- 136.00 +4.60 131.40 2000 ---- ---- ---- ---- 138.80 +4.70 134.10 2005 ---- ---- ---- ---- 141.70 +4.80 136.90 2010 ---- ---- ---- ---- 144.60 +4.90 139.70 2015 ---- ---- ---- ---- 147.50 +5.00 142.50 2020 ---- ---- ---- ---- 150.50 +5.10 145.40 2025 ---- ---- ---- ---- 153.50 +5.20 148.30 2030 ---- ---- ---- ---- 156.60 +5.40 151.20 2035 ---- ---- ---- ---- 159.70 +5.50 154.20 2040 ---- ---- ---- ---- 162.80 +5.60 157.20 2045 ---- ---- ---- ---- 166.00 +5.70 160.30 2050 ---- ---- ---- ---- 169.20 +5.80 163.40 2055 ---- ---- ---- ---- 172.40 +5.90 166.50 2060 ---- ---- ---- ---- 175.70 +6.00 169.70 2065 ---- ---- ---- ---- 178.90 +6.00 172.90 2070 ---- ---- ---- ---- 182.30 +6.10 176.20 2075 ---- ---- ---- ---- 185.60 +6.20 179.40 2080 ---- ---- ---- ---- 189.00 +6.20 182.80 2085 ---- ---- ---- ---- 192.40 +6.30 186.10 2090 ---- ---- ---- ---- 195.90 +6.40 189.50 2095 ---- ---- ---- ---- 199.30 +6.40 192.90 2100 ---- ---- ---- ---- 202.80 +6.50 196.30 2105 ---- ---- ---- ---- 206.40 +6.60 199.80 2110 ---- ---- ---- ---- 209.90 +6.60 203.30 2115 ---- ---- ---- ---- 213.50 +6.70 206.80 2120 ---- ---- ---- ---- 217.10 +6.70 210.40 2125 ---- ---- ---- ---- 220.70 +6.70 214.00 2130 ---- ---- ---- ---- 224.40 +6.80 217.60 2135 ---- ---- ---- ---- 228.10 +6.90 221.20 2140 ---- ---- ---- ---- 231.80 +6.90 224.90 2145 ---- ---- ---- ---- 235.50 +6.90 228.60 2150 ---- ---- ---- ---- 239.20 +6.90 232.30 2155 ---- ---- ---- ---- 243.00 +6.90 236.10 2160 ---- ---- ---- ---- 246.80 +7.00 239.80 2165 ---- ---- ---- ---- 250.60 +7.00 243.60 2170 ---- ---- ---- ---- 254.50 +7.10 247.40 2175 ---- ---- ---- ---- 258.30 +7.10 251.20 2180 ---- ---- ---- ---- 262.20 +7.10 255.10 2185 ---- ---- ---- ---- 266.10 +7.20 258.90 2190 ---- ---- ---- ---- 270.00 +7.20 262.80 2195 ---- ---- ---- ---- 273.90 +7.20 266.70 2200 ---- ---- ---- ---- 277.90 +7.30 270.60 2205 ---- ---- ---- ---- 281.80 +7.20 274.60 2210 ---- ---- ---- ---- 285.80 +7.30 278.50 2215 ---- ---- ---- ---- 289.80 +7.30 282.50 2220 ---- ---- ---- ---- 293.80 +7.30 286.50 2225 ---- ---- ---- ---- 297.90 +7.40 290.50 2230 ---- ---- ---- ---- 301.90 +7.40 294.50 2235 ---- ---- ---- ---- 306.00 +7.50 298.50 2240 ---- ---- ---- ---- 310.10 +7.50 302.60 2245 ---- ---- ---- ---- 314.20 +7.60 306.60 2250 ---- ---- ---- ---- 318.30 +7.60 310.70 2255 ---- ---- ---- ---- 322.40 +7.60 314.80 2260 ---- ---- ---- ---- 326.50 +7.60 318.90 2270 ---- ---- ---- ---- 334.80 +7.70 327.10 2275 ---- ---- ---- ---- 339.00 +7.70 331.30 2280 ---- ---- ---- ---- 343.20 +7.80 335.40 2290 ---- ---- ---- ---- 351.60 +7.80 343.80 2300 ---- ---- ---- ---- 360.10 +8.00 352.10 2310 ---- ---- ---- ---- 368.60 +8.00 360.60 2320 ---- ---- ---- ---- 377.20 +8.10 369.10 2325 ---- ---- ---- ---- 381.50 +8.20 373.30 2330 ---- ---- ---- ---- 385.80 +8.20 377.60 2340 ---- ---- ---- ---- 394.40 +8.20 386.20 2350 ---- ---- ---- ---- 403.10 +8.30 394.80 2360 ---- ---- ---- ---- 411.90 +8.40 403.50 2375 ---- ---- ---- ---- 425.10 +8.50 416.60 2400 ---- ---- ---- ---- 447.20 +8.60 438.60 2425 ---- ---- ---- ---- 469.60 +8.80 460.80 2450 ---- ---- ---- ---- 492.20 +9.00 483.20 2475 ---- ---- ---- ---- 515.00 +9.10 505.90 2500 ---- ---- ---- ---- 538.00 +9.30 528.70 2525 ---- ---- ---- ---- 561.10 +9.40 551.70 2550 ---- ---- ---- ---- 584.40 +9.50 574.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.70 +.10 2.60 1275 ---- ---- ---- ---- 3.20 +.10 3.10 1300 ---- ---- ---- ---- 3.80 +.10 3.70 1325 ---- ---- ---- ---- 4.50 +.10 4.40 1350 ---- ---- ---- ---- 5.30 +.20 5.10 1375 ---- ---- ---- ---- 6.20 +.20 6.00 1400 ---- ---- ---- ---- 7.20 +.20 7.00 1425 ---- ---- ---- ---- 8.30 +.20 8.10 1440 ---- ---- ---- ---- 9.10 +.20 8.90 1450 ---- ---- ---- ---- 9.60 +.20 9.40 1460 ---- ---- ---- ---- 10.20 +.30 9.90 1470 ---- ---- ---- ---- 10.80 +.30 10.50 1475 ---- ---- ---- ---- 11.10 +.30 10.80 1480 ---- ---- ---- ---- 11.40 +.30 11.10 1490 ---- ---- ---- ---- 12.00 +.20 11.80 1500 ---- ---- ---- ---- 12.70 +.20 12.50 1510 ---- ---- ---- ---- 13.40 +.20 13.20 1520 ---- ---- ---- ---- 14.20 +.30 13.90 1525 ---- ---- ---- ---- 14.60 +.30 14.30 1530 ---- ---- ---- ---- 15.00 +.30 14.70 1540 ---- ---- ---- ---- 15.80 +.30 15.50 1545 ---- ---- ---- ---- 16.30 +.40 15.90 1550 ---- ---- ---- ---- 16.70 +.40 16.30 1555 ---- ---- ---- ---- 17.10 +.30 16.80 1560 ---- ---- ---- ---- 17.60 +.40 17.20 1565 ---- ---- ---- ---- 18.10 +.40 17.70 1570 ---- ---- ---- ---- 18.60 +.40 18.20 1575 ---- ---- ---- ---- 19.10 +.50 18.60 1580 ---- ---- ---- ---- 19.60 +.50 19.10 1585 ---- ---- ---- ---- 20.10 +.50 19.60 1590 ---- ---- ---- ---- 20.60 +.40 20.20 1595 ---- ---- ---- ---- 21.10 +.40 20.70 1600 ---- ---- ---- ---- 21.70 +.50 21.20 1605 ---- ---- ---- ---- 22.30 +.50 21.80 1610 ---- ---- ---- ---- 22.80 +.50 22.30 1615 ---- ---- ---- ---- 23.40 +.50 22.90 1620 ---- ---- ---- ---- 24.00 +.50 23.50 1625 ---- ---- ---- ---- 24.70 +.60 24.10 1630 ---- ---- ---- ---- 25.30 +.60 24.70 1635 ---- ---- ---- ---- 25.90 +.60 25.30 1640 ---- ---- ---- ---- 26.60 +.60 26.00 1645 ---- ---- ---- ---- 27.30 +.70 26.60 1650 ---- ---- ---- ---- 28.00 +.70 27.30 1655 ---- ---- ---- ---- 28.70 +.70 28.00 1660 ---- ---- ---- ---- 29.40 +.70 28.70 1665 ---- ---- ---- ---- 30.10 +.70 29.40 1670 ---- ---- ---- ---- 30.90 +.80 30.10 1675 ---- ---- ---- ---- 31.70 +.90 30.80 1680 ---- ---- ---- ---- 32.50 +.90 31.60 1685 ---- ---- ---- ---- 33.30 +.90 32.40 1690 ---- ---- ---- ---- 34.10 +.90 33.20 1695 ---- ---- ---- ---- 35.00 +1.00 34.00 1700 ---- ---- ---- ---- 35.80 +1.00 34.80 1705 ---- ---- ---- ---- 36.70 +1.00 35.70 1710 ---- ---- ---- ---- 37.60 +1.00 36.60 1715 ---- ---- ---- ---- 38.60 +1.10 37.50 1720 ---- ---- ---- ---- 39.50 +1.10 38.40 1725 ---- ---- ---- ---- 40.50 +1.20 39.30 1730 ---- ---- ---- ---- 41.50 +1.20 40.30 1735 ---- ---- ---- ---- 42.50 +1.20 41.30 1740 ---- ---- ---- ---- 43.60 +1.30 42.30 1745 ---- ---- ---- ---- 44.70 +1.40 43.30 1750 ---- ---- ---- ---- 45.80 +1.40 44.40 1755 ---- ---- ---- ---- 46.90 +1.40 45.50 1760 ---- ---- ---- ---- 48.00 +1.40 46.60 1765 ---- ---- ---- ---- 49.20 +1.50 47.70 1770 ---- ---- ---- ---- 50.40 +1.50 48.90 1775 ---- ---- ---- ---- 51.70 +1.60 50.10 1780 ---- ---- ---- ---- 52.90 +1.60 51.30 1785 ---- ---- ---- ---- 54.20 +1.70 52.50 1790 ---- ---- ---- ---- 55.50 +1.70 53.80 1795 ---- ---- ---- ---- 56.90 +1.80 55.10 1800 ---- ---- ---- ---- 58.30 +1.90 56.40 1805 ---- ---- ---- ---- 59.70 +1.90 57.80 1810 ---- ---- ---- ---- 61.10 +1.90 59.20 1815 ---- ---- ---- ---- 62.60 +2.00 60.60 1820 ---- ---- ---- ---- 64.10 +2.00 62.10 1825 ---- ---- ---- ---- 65.70 +2.10 63.60 1830 ---- ---- ---- ---- 67.30 +2.20 65.10 1835 ---- ---- ---- ---- 68.90 +2.20 66.70 1840 ---- ---- ---- ---- 70.50 +2.20 68.30 1845 ---- ---- ---- ---- 72.20 +2.30 69.90 1850 ---- ---- ---- ---- 73.90 +2.30 71.60 1855 ---- ---- ---- ---- 75.70 +2.40 73.30 1860 ---- ---- ---- ---- 77.50 +2.40 75.10 1865 ---- ---- ---- ---- 79.30 +2.50 76.80 1870 ---- ---- ---- ---- 81.20 +2.50 78.70 1875 ---- ---- ---- ---- 83.10 +2.60 80.50 1880 ---- ---- ---- ---- 85.00 +2.60 82.40 1885 ---- ---- ---- ---- 87.00 +2.70 84.30 1890 ---- ---- ---- ---- 89.00 +2.70 86.30 1895 ---- ---- ---- ---- 91.10 +2.80 88.30 1900 ---- ---- ---- ---- 93.20 +2.90 90.30 1905 ---- ---- ---- ---- 95.30 +2.90 92.40 1910 ---- ---- ---- ---- 97.50 +3.00 94.50 1915 ---- ---- ---- ---- 99.70 +3.10 96.60 1920 ---- ---- ---- ---- 102.00 +3.20 98.80 1925 ---- ---- ---- ---- 104.30 +3.30 101.00 1930 ---- ---- ---- ---- 106.60 +3.40 103.20 1935 ---- ---- ---- ---- 109.00 +3.50 105.50 1940 ---- ---- ---- ---- 111.40 +3.60 107.80 1945 ---- ---- ---- ---- 113.80 +3.60 110.20 1950 ---- ---- ---- ---- 116.30 +3.70 112.60 1955 ---- ---- ---- ---- 118.80 +3.80 115.00 1960 ---- ---- ---- ---- 121.40 +4.00 117.40 1965 ---- ---- ---- ---- 124.00 +4.10 119.90 1970 ---- ---- ---- ---- 126.60 +4.10 122.50 1975 ---- ---- ---- ---- 129.30 +4.20 125.10 1980 ---- ---- ---- ---- 132.00 +4.30 127.70 1985 ---- ---- ---- ---- 134.80 +4.50 130.30 1990 ---- ---- ---- ---- 137.60 +4.60 133.00 1995 ---- ---- ---- ---- 140.40 +4.70 135.70 2000 ---- ---- ---- ---- 143.30 +4.80 138.50 2005 ---- ---- ---- ---- 146.20 +4.90 141.30 2010 ---- ---- ---- ---- 149.10 +5.00 144.10 2015 ---- ---- ---- ---- 152.10 +5.10 147.00 2020 ---- ---- ---- ---- 155.10 +5.20 149.90 2025 ---- ---- ---- ---- 158.10 +5.30 152.80 2030 ---- ---- ---- ---- 161.20 +5.40 155.80 2035 ---- ---- ---- ---- 164.30 +5.50 158.80 2040 ---- ---- ---- ---- 167.40 +5.50 161.90 2045 ---- ---- ---- ---- 170.50 +5.60 164.90 2050 ---- ---- ---- ---- 173.70 +5.60 168.10 2055 ---- ---- ---- ---- 177.00 +5.80 171.20 2060 ---- ---- ---- ---- 180.20 +5.80 174.40 2065 ---- ---- ---- ---- 183.50 +5.90 177.60 2070 ---- ---- ---- ---- 186.80 +5.90 180.90 2075 ---- ---- ---- ---- 190.20 +6.00 184.20 2080 ---- ---- ---- ---- 193.50 +6.00 187.50 2085 ---- ---- ---- ---- 196.90 +6.10 190.80 2090 ---- ---- ---- ---- 200.40 +6.20 194.20 2095 ---- ---- ---- ---- 203.80 +6.20 197.60 2100 ---- ---- ---- ---- 207.30 +6.30 201.00 2105 ---- ---- ---- ---- 210.80 +6.30 204.50 2110 ---- ---- ---- ---- 214.40 +6.40 208.00 2115 ---- ---- ---- ---- 217.90 +6.40 211.50 2120 ---- ---- ---- ---- 221.50 +6.50 215.00 2125 ---- ---- ---- ---- 225.10 +6.50 218.60 2130 ---- ---- ---- ---- 228.80 +6.60 222.20 2135 ---- ---- ---- ---- 232.40 +6.60 225.80 2140 ---- ---- ---- ---- 236.10 +6.70 229.40 2145 ---- ---- ---- ---- 239.80 +6.70 233.10 2150 ---- ---- ---- ---- 243.50 +6.70 236.80 2155 ---- ---- ---- ---- 247.30 +6.80 240.50 2160 ---- ---- ---- ---- 251.00 +6.80 244.20 2165 ---- ---- ---- ---- 254.80 +6.80 248.00 2170 ---- ---- ---- ---- 258.60 +6.90 251.70 2175 ---- ---- ---- ---- 262.50 +7.00 255.50 2180 ---- ---- ---- ---- 266.30 +7.00 259.30 2185 ---- ---- ---- ---- 270.20 +7.00 263.20 2190 ---- ---- ---- ---- 274.10 +7.10 267.00 2195 ---- ---- ---- ---- 278.00 +7.10 270.90 2200 ---- ---- ---- ---- 281.90 +7.10 274.80 2205 ---- ---- ---- ---- 285.90 +7.20 278.70 2210 ---- ---- ---- ---- 289.80 +7.20 282.60 2215 ---- ---- ---- ---- 293.80 +7.30 286.50 2220 ---- ---- ---- ---- 297.80 +7.30 290.50 2225 ---- ---- ---- ---- 301.80 +7.30 294.50 2230 ---- ---- ---- ---- 305.80 +7.30 298.50 2235 ---- ---- ---- ---- 309.80 +7.30 302.50 2240 ---- ---- ---- ---- 313.90 +7.40 306.50 2245 ---- ---- ---- ---- 318.00 +7.50 310.50 2250 ---- ---- ---- ---- 322.00 +7.50 314.50 2255 ---- ---- ---- ---- 326.10 +7.50 318.60 2260 ---- ---- ---- ---- 330.20 +7.50 322.70 2270 ---- ---- ---- ---- 338.50 +7.60 330.90 2275 ---- ---- ---- ---- 342.60 +7.60 335.00 2280 ---- ---- ---- ---- 346.80 +7.70 339.10 2290 ---- ---- ---- ---- 355.20 +7.80 347.40 2300 ---- ---- ---- ---- 363.60 +7.90 355.70 2310 ---- ---- ---- ---- 372.10 +8.00 364.10 2320 ---- ---- ---- ---- 380.60 +8.00 372.60 2325 ---- ---- ---- ---- 384.80 +8.00 376.80 2330 ---- ---- ---- ---- 389.10 +8.10 381.00 2340 ---- ---- ---- ---- 397.70 +8.10 389.60 2350 ---- ---- ---- ---- 406.40 +8.30 398.10 2360 ---- ---- ---- ---- 415.10 +8.30 406.80 2375 ---- ---- ---- ---- 428.20 +8.40 419.80 2400 ---- ---- ---- ---- 450.20 +8.50 441.70 2425 ---- ---- ---- ---- 472.50 +8.70 463.80 2450 ---- ---- ---- ---- 494.90 +8.80 486.10 2475 ---- ---- ---- ---- 517.60 +9.00 508.60 2500 ---- ---- ---- ---- 540.40 +9.10 531.30 2525 ---- ---- ---- ---- 563.40 +9.20 554.20 2550 ---- ---- ---- ---- 586.60 +9.30 577.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.30 UNCH 3.30 1275 ---- ---- ---- ---- 3.90 UNCH 3.90 1300 ---- ---- ---- ---- 4.50 UNCH 4.50 1325 ---- ---- ---- ---- 5.30 UNCH 5.30 1350 ---- ---- ---- ---- 6.10 UNCH 6.10 1375 ---- ---- ---- ---- 7.10 +.10 7.00 1400 ---- ---- ---- ---- 8.10 UNCH 8.10 1425 ---- ---- ---- ---- 9.40 +.10 9.30 1450 ---- ---- ---- ---- 10.70 UNCH 10.70 1460 ---- ---- ---- ---- 11.30 +.10 11.20 1470 ---- ---- ---- ---- 12.00 +.10 11.90 1475 ---- ---- ---- ---- 12.30 +.10 12.20 1480 ---- ---- ---- ---- 12.60 +.10 12.50 1490 ---- ---- ---- ---- 13.30 +.10 13.20 1500 ---- ---- ---- ---- 14.00 +.10 13.90 1510 ---- ---- ---- ---- 14.80 +.20 14.60 1520 ---- ---- ---- ---- 15.50 +.10 15.40 1525 ---- ---- ---- ---- 15.90 +.10 15.80 1530 ---- ---- ---- ---- 16.40 +.20 16.20 1540 ---- ---- ---- ---- 17.20 +.20 17.00 1545 ---- ---- ---- ---- 17.60 +.20 17.40 1550 ---- ---- ---- ---- 18.10 +.20 17.90 1555 ---- ---- ---- ---- 18.60 +.30 18.30 1560 ---- ---- ---- ---- 19.00 +.20 18.80 1565 ---- ---- ---- ---- 19.50 +.30 19.20 1570 ---- ---- ---- ---- 20.00 +.30 19.70 1575 ---- ---- ---- ---- 20.50 +.30 20.20 1580 ---- ---- ---- ---- 21.00 +.30 20.70 1585 ---- ---- ---- ---- 21.50 +.30 21.20 1590 ---- ---- ---- ---- 22.10 +.40 21.70 1595 ---- ---- ---- ---- 22.60 +.30 22.30 1600 ---- ---- ---- ---- 23.20 +.40 22.80 1605 ---- ---- ---- ---- 23.70 +.30 23.40 1610 ---- ---- ---- ---- 24.30 +.40 23.90 1615 ---- ---- ---- ---- 24.90 +.40 24.50 1620 ---- ---- ---- ---- 25.50 +.40 25.10 1625 ---- ---- ---- ---- 26.10 +.40 25.70 1630 ---- ---- ---- ---- 26.80 +.50 26.30 1635 ---- ---- ---- ---- 27.40 +.50 26.90 1640 ---- ---- ---- ---- 28.10 +.50 27.60 1645 ---- ---- ---- ---- 28.70 +.50 28.20 1650 ---- ---- ---- ---- 29.40 +.50 28.90 1655 ---- ---- ---- ---- 30.10 +.50 29.60 1660 ---- ---- ---- ---- 30.80 +.50 30.30 1665 ---- ---- ---- ---- 31.60 +.60 31.00 1670 ---- ---- ---- ---- 32.30 +.60 31.70 1675 ---- ---- ---- ---- 33.10 +.60 32.50 1680 ---- ---- ---- ---- 33.90 +.70 33.20 1685 ---- ---- ---- ---- 34.70 +.70 34.00 1690 ---- ---- ---- ---- 35.50 +.70 34.80 1695 ---- ---- ---- ---- 36.30 +.70 35.60 1700 ---- ---- ---- ---- 37.20 +.80 36.40 1705 ---- ---- ---- ---- 38.00 +.70 37.30 1710 ---- ---- ---- ---- 38.90 +.80 38.10 1715 ---- ---- ---- ---- 39.80 +.80 39.00 1720 ---- ---- ---- ---- 40.80 +.90 39.90 1725 ---- ---- ---- ---- 41.70 +.90 40.80 1730 ---- ---- ---- ---- 42.70 +.90 41.80 1735 ---- ---- ---- ---- 43.70 +1.00 42.70 1740 ---- ---- ---- ---- 44.70 +1.00 43.70 1745 ---- ---- ---- ---- 45.70 +1.00 44.70 1750 ---- ---- ---- ---- 46.80 +1.00 45.80 1755 ---- ---- ---- ---- 47.90 +1.10 46.80 1760 ---- ---- ---- ---- 49.00 +1.10 47.90 1765 ---- ---- ---- ---- 50.10 +1.10 49.00 1770 ---- ---- ---- ---- 51.30 +1.20 50.10 1775 ---- ---- ---- ---- 52.50 +1.20 51.30 1780 ---- ---- ---- ---- 53.70 +1.20 52.50 1785 ---- ---- ---- ---- 54.90 +1.20 53.70 1790 ---- ---- ---- ---- 56.20 +1.30 54.90 1795 ---- ---- ---- ---- 57.50 +1.40 56.10 1800 ---- ---- ---- ---- 58.80 +1.40 57.40 1805 ---- ---- ---- ---- 60.20 +1.40 58.80 1810 ---- ---- ---- ---- 61.50 +1.40 60.10 1815 ---- ---- ---- ---- 63.00 +1.50 61.50 1820 ---- ---- ---- ---- 64.40 +1.50 62.90 1825 ---- ---- ---- ---- 65.90 +1.60 64.30 1830 ---- ---- ---- ---- 67.40 +1.60 65.80 1835 ---- ---- ---- ---- 68.90 +1.60 67.30 1840 ---- ---- ---- ---- 70.50 +1.70 68.80 1845 ---- ---- ---- ---- 72.10 +1.70 70.40 1850 ---- ---- ---- ---- 73.80 +1.80 72.00 1855 ---- ---- ---- ---- 75.40 +1.80 73.60 1860 ---- ---- ---- ---- 77.10 +1.80 75.30 1865 ---- ---- ---- ---- 78.90 +1.90 77.00 1870 ---- ---- ---- ---- 80.70 +2.00 78.70 1875 ---- ---- ---- ---- 82.50 +2.00 80.50 1880 ---- ---- ---- ---- 84.30 +2.00 82.30 1885 ---- ---- ---- ---- 86.20 +2.10 84.10 1890 ---- ---- ---- ---- 88.10 +2.10 86.00 1895 ---- ---- ---- ---- 90.10 +2.20 87.90 1900 ---- ---- ---- ---- 92.10 +2.30 89.80 1905 ---- ---- ---- ---- 94.10 +2.30 91.80 1910 ---- ---- ---- ---- 96.20 +2.40 93.80 1915 ---- ---- ---- ---- 98.30 +2.40 95.90 1920 ---- ---- ---- ---- 100.40 +2.40 98.00 1925 ---- ---- ---- ---- 102.60 +2.50 100.10 1930 ---- ---- ---- ---- 104.80 +2.60 102.20 1935 ---- ---- ---- ---- 107.10 +2.70 104.40 1940 ---- ---- ---- ---- 109.40 +2.80 106.60 1945 ---- ---- ---- ---- 111.70 +2.80 108.90 1950 ---- ---- ---- ---- 114.10 +2.90 111.20 1955 ---- ---- ---- ---- 116.50 +3.00 113.50 1960 ---- ---- ---- ---- 118.90 +3.10 115.80 1965 ---- ---- ---- ---- 121.40 +3.20 118.20 1970 ---- ---- ---- ---- 123.90 +3.20 120.70 1975 ---- ---- ---- ---- 126.40 +3.30 123.10 1980 ---- ---- ---- ---- 129.00 +3.40 125.60 1985 ---- ---- ---- ---- 131.60 +3.40 128.20 1990 ---- ---- ---- ---- 134.30 +3.50 130.80 1995 ---- ---- ---- ---- 137.00 +3.60 133.40 2000 ---- ---- ---- ---- 139.70 +3.70 136.00 2005 ---- ---- ---- ---- 142.50 +3.80 138.70 2010 ---- ---- ---- ---- 145.30 +3.90 141.40 2015 ---- ---- ---- ---- 148.10 +3.90 144.20 2020 ---- ---- ---- ---- 151.00 +4.00 147.00 2025 ---- ---- ---- ---- 153.90 +4.10 149.80 2030 ---- ---- ---- ---- 156.80 +4.20 152.60 2035 ---- ---- ---- ---- 159.80 +4.30 155.50 2040 ---- ---- ---- ---- 162.80 +4.30 158.50 2045 ---- ---- ---- ---- 165.80 +4.40 161.40 2050 ---- ---- ---- ---- 168.90 +4.50 164.40 2055 ---- ---- ---- ---- 172.00 +4.50 167.50 2060 ---- ---- ---- ---- 175.20 +4.60 170.60 2065 ---- ---- ---- ---- 178.30 +4.60 173.70 2070 ---- ---- ---- ---- 181.50 +4.70 176.80 2075 ---- ---- ---- ---- 184.80 +4.80 180.00 2080 ---- ---- ---- ---- 188.00 +4.80 183.20 2085 ---- ---- ---- ---- 191.30 +4.90 186.40 2090 ---- ---- ---- ---- 194.60 +4.90 189.70 2095 ---- ---- ---- ---- 198.00 +5.00 193.00 2100 ---- ---- ---- ---- 201.40 +5.10 196.30 2105 ---- ---- ---- ---- 204.80 +5.10 199.70 2110 ---- ---- ---- ---- 208.20 +5.10 203.10 2115 ---- ---- ---- ---- 211.70 +5.20 206.50 2120 ---- ---- ---- ---- 215.10 +5.20 209.90 2125 ---- ---- ---- ---- 218.70 +5.30 213.40 2130 ---- ---- ---- ---- 222.20 +5.30 216.90 2135 ---- ---- ---- ---- 225.80 +5.40 220.40 2140 ---- ---- ---- ---- 229.30 +5.30 224.00 2145 ---- ---- ---- ---- 233.00 +5.40 227.60 2150 ---- ---- ---- ---- 236.60 +5.40 231.20 2155 ---- ---- ---- ---- 240.30 +5.50 234.80 2160 ---- ---- ---- ---- 243.90 +5.50 238.40 2165 ---- ---- ---- ---- 247.60 +5.50 242.10 2170 ---- ---- ---- ---- 251.40 +5.60 245.80 2175 ---- ---- ---- ---- 255.10 +5.60 249.50 2180 ---- ---- ---- ---- 258.90 +5.60 253.30 2185 ---- ---- ---- ---- 262.70 +5.70 257.00 2190 ---- ---- ---- ---- 266.50 +5.70 260.80 2195 ---- ---- ---- ---- 270.30 +5.70 264.60 2200 ---- ---- ---- ---- 274.20 +5.80 268.40 2205 ---- ---- ---- ---- 278.00 +5.70 272.30 2210 ---- ---- ---- ---- 281.90 +5.80 276.10 2215 ---- ---- ---- ---- 285.80 +5.80 280.00 2220 ---- ---- ---- ---- 289.80 +5.90 283.90 2225 ---- ---- ---- ---- 293.70 +5.90 287.80 2230 ---- ---- ---- ---- 297.70 +6.00 291.70 2235 ---- ---- ---- ---- 301.60 +5.90 295.70 2240 ---- ---- ---- ---- 305.60 +6.00 299.60 2245 ---- ---- ---- ---- 309.60 +6.00 303.60 2250 ---- ---- ---- ---- 313.70 +6.10 307.60 2255 ---- ---- ---- ---- 317.70 +6.10 311.60 2260 ---- ---- ---- ---- 321.70 +6.10 315.60 2265 ---- ---- ---- ---- 325.80 +6.10 319.70 2270 ---- ---- ---- ---- 329.90 +6.20 323.70 2275 ---- ---- ---- ---- 334.00 +6.20 327.80 2280 ---- ---- ---- ---- 338.10 +6.20 331.90 2290 ---- ---- ---- ---- 346.40 +6.30 340.10 2300 ---- ---- ---- ---- 354.70 +6.40 348.30 2310 ---- ---- ---- ---- 363.00 +6.40 356.60 2320 ---- ---- ---- ---- 371.50 +6.50 365.00 2325 ---- ---- ---- ---- 375.70 +6.50 369.20 2330 ---- ---- ---- ---- 379.90 +6.50 373.40 2340 ---- ---- ---- ---- 388.40 +6.60 381.80 2350 ---- ---- ---- ---- 397.00 +6.70 390.30 2360 ---- ---- ---- ---- 405.60 +6.80 398.80 2370 ---- ---- ---- ---- 414.20 +6.80 407.40 2375 ---- ---- ---- ---- 418.50 +6.80 411.70 2400 ---- ---- ---- ---- 440.30 +6.90 433.40 2425 ---- ---- ---- ---- 462.30 +7.00 455.30 2450 ---- ---- ---- ---- 484.60 +7.20 477.40 2475 ---- ---- ---- ---- 507.00 +7.30 499.70 2500 ---- ---- ---- ---- 529.60 +7.40 522.20 2525 ---- ---- ---- ---- 552.40 +7.50 544.90 2550 ---- ---- ---- ---- 575.40 +7.60 567.80 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .70 UNCH .70 1025 ---- ---- ---- ---- .80 -.10 .90 1050 ---- ---- ---- ---- 1.00 -.10 1.10 1075 ---- ---- ---- ---- 1.20 -.10 1.30 1090 ---- ---- ---- ---- 1.40 UNCH 1.40 1100 ---- ---- ---- ---- 1.50 UNCH 1.50 1110 ---- ---- ---- ---- 1.60 UNCH 1.60 1120 ---- ---- ---- ---- 1.70 -.10 1.80 1125 ---- ---- ---- ---- 1.80 UNCH 1.80 1130 ---- ---- ---- ---- 1.80 -.10 1.90 1140 ---- ---- ---- ---- 1.90 -.10 2.00 1150 ---- ---- ---- ---- 2.10 -.10 2.20 1160 ---- ---- ---- ---- 2.20 -.10 2.30 1170 ---- ---- ---- ---- 2.40 -.10 2.50 1175 ---- ---- ---- ---- 2.50 -.10 2.60 1180 ---- ---- ---- ---- 2.60 UNCH 2.60 1190 ---- ---- ---- ---- 2.70 -.10 2.80 1195 ---- ---- ---- ---- 2.80 -.10 2.90 1200 ---- ---- ---- ---- 2.90 -.10 3.00 1205 ---- ---- ---- ---- 3.00 -.10 3.10 1210 ---- ---- ---- ---- 3.10 -.10 3.20 1215 ---- ---- ---- ---- 3.20 -.10 3.30 1220 ---- ---- ---- ---- 3.30 -.10 3.40 1225 ---- ---- ---- ---- 3.40 -.10 3.50 1230 ---- ---- ---- ---- 3.50 -.10 3.60 1235 ---- ---- ---- ---- 3.70 -.10 3.80 1240 ---- ---- ---- ---- 3.80 -.10 3.90 1245 ---- ---- ---- ---- 3.90 -.10 4.00 1250 ---- ---- ---- ---- 4.00 -.10 4.10 1255 ---- ---- ---- ---- 4.20 -.10 4.30 1260 ---- ---- ---- ---- 4.30 -.10 4.40 1265 ---- ---- ---- ---- 4.40 -.10 4.50 1270 ---- ---- ---- ---- 4.60 -.10 4.70 1275 ---- ---- ---- ---- 4.70 -.10 4.80 1280 ---- ---- ---- ---- 4.80 -.10 4.90 1285 ---- ---- ---- ---- 5.00 -.10 5.10 1290 ---- ---- ---- ---- 5.10 -.10 5.20 1295 ---- ---- ---- ---- 5.30 -.10 5.40 1300 ---- ---- ---- ---- 5.50 -.10 5.60 1305 ---- ---- ---- ---- 5.60 -.10 5.70 1310 ---- ---- ---- ---- 5.80 -.10 5.90 1315 ---- ---- ---- ---- 6.00 -.10 6.10 1320 ---- ---- ---- ---- 6.10 -.20 6.30 1325 ---- ---- ---- ---- 6.30 -.10 6.40 1330 ---- ---- ---- ---- 6.50 -.10 6.60 1335 ---- ---- ---- ---- 6.70 -.10 6.80 1340 ---- ---- ---- ---- 6.90 -.10 7.00 1345 ---- ---- ---- ---- 7.10 -.10 7.20 1350 ---- ---- ---- ---- 7.30 -.10 7.40 1355 ---- ---- ---- ---- 7.50 -.10 7.60 1360 ---- ---- ---- ---- 7.70 -.10 7.80 1365 ---- ---- ---- ---- 7.90 -.20 8.10 1370 ---- ---- ---- ---- 8.20 -.10 8.30 1375 ---- ---- ---- ---- 8.40 -.10 8.50 1380 ---- ---- ---- ---- 8.60 -.10 8.70 1385 ---- ---- ---- ---- 8.90 -.10 9.00 1390 ---- ---- ---- ---- 9.10 -.10 9.20 1395 ---- ---- ---- ---- 9.40 -.10 9.50 1400 ---- ---- ---- ---- 9.60 -.10 9.70 1405 ---- ---- ---- ---- 9.90 -.10 10.00 1410 ---- ---- ---- ---- 10.20 -.10 10.30 1415 ---- ---- ---- ---- 10.40 -.10 10.50 1420 ---- ---- ---- ---- 10.70 -.10 10.80 1425 ---- ---- ---- ---- 11.00 -.10 11.10 1430 ---- ---- ---- ---- 11.30 -.10 11.40 1435 ---- ---- ---- ---- 11.60 -.10 11.70 1440 ---- ---- ---- ---- 11.90 -.10 12.00 1445 ---- ---- ---- ---- 12.20 -.10 12.30 1450 ---- ---- ---- ---- 12.60 UNCH 12.60 1455 ---- ---- ---- ---- 12.90 -.10 13.00 1460 ---- ---- ---- ---- 13.20 -.10 13.30 1465 ---- ---- ---- ---- 13.60 UNCH 13.60 1470 ---- ---- ---- ---- 13.90 -.10 14.00 1475 ---- ---- ---- ---- 14.30 UNCH 14.30 1480 ---- ---- ---- ---- 14.60 -.10 14.70 1485 ---- ---- ---- ---- 15.00 UNCH 15.00 1490 ---- ---- ---- ---- 15.40 UNCH 15.40 1495 ---- ---- ---- ---- 15.80 UNCH 15.80 1500 ---- ---- ---- ---- 16.20 UNCH 16.20 1505 ---- ---- ---- ---- 16.60 UNCH 16.60 1510 ---- ---- ---- ---- 17.00 UNCH 17.00 1515 ---- ---- ---- ---- 17.40 UNCH 17.40 1520 ---- ---- ---- ---- 17.90 +.10 17.80 1525 ---- ---- ---- ---- 18.30 UNCH 18.30 1530 ---- ---- ---- ---- 18.70 UNCH 18.70 1535 ---- ---- ---- ---- 19.20 +.10 19.10 1540 ---- ---- ---- ---- 19.70 +.10 19.60 1545 ---- ---- ---- ---- 20.10 UNCH 20.10 1550 ---- ---- ---- ---- 20.60 +.10 20.50 1555 ---- ---- ---- ---- 21.10 +.10 21.00 1560 ---- ---- ---- ---- 21.60 +.10 21.50 1565 ---- ---- ---- ---- 22.10 +.10 22.00 1570 ---- ---- ---- ---- 22.60 +.10 22.50 1575 ---- ---- ---- ---- 23.20 +.20 23.00 1580 ---- ---- ---- ---- 23.70 +.10 23.60 1585 ---- ---- ---- ---- 24.30 +.20 24.10 1590 ---- ---- ---- ---- 24.80 +.20 24.60 1595 ---- ---- ---- ---- 25.40 +.20 25.20 1600 ---- ---- ---- ---- 26.00 +.20 25.80 1605 ---- ---- ---- ---- 26.60 +.20 26.40 1610 ---- ---- ---- ---- 27.20 +.30 26.90 1615 ---- ---- ---- ---- 27.80 +.30 27.50 1620 ---- ---- ---- ---- 28.40 +.30 28.10 1625 ---- ---- ---- ---- 29.10 +.30 28.80 1630 ---- ---- ---- ---- 29.70 +.30 29.40 1635 ---- ---- ---- ---- 30.40 +.40 30.00 1640 ---- ---- ---- ---- 31.10 +.40 30.70 1645 ---- ---- ---- ---- 31.80 +.40 31.40 1650 ---- ---- ---- ---- 32.50 +.50 32.00 1655 ---- ---- ---- ---- 33.20 +.50 32.70 1660 ---- ---- ---- ---- 33.90 +.50 33.40 1665 ---- ---- ---- ---- 34.70 +.50 34.20 1670 ---- ---- ---- ---- 35.40 +.50 34.90 1675 ---- ---- ---- ---- 36.20 +.60 35.60 1680 ---- ---- ---- ---- 37.00 +.60 36.40 1685 ---- ---- ---- ---- 37.80 +.60 37.20 1690 ---- ---- ---- ---- 38.60 +.60 38.00 1695 ---- ---- ---- ---- 39.40 +.60 38.80 1700 ---- ---- ---- ---- 40.30 +.70 39.60 1705 ---- ---- ---- ---- 41.20 +.80 40.40 1710 ---- ---- ---- ---- 42.10 +.80 41.30 1715 ---- ---- ---- ---- 43.00 +.80 42.20 1720 ---- ---- ---- ---- 43.90 +.80 43.10 1725 ---- ---- ---- ---- 44.90 +.90 44.00 1730 ---- ---- ---- ---- 45.80 +.90 44.90 1735 ---- ---- ---- ---- 46.80 +.90 45.90 1740 ---- ---- ---- ---- 47.80 +.90 46.90 1745 ---- ---- ---- ---- 48.90 +1.00 47.90 1750 ---- ---- ---- ---- 49.90 +1.00 48.90 1755 ---- ---- ---- ---- 51.00 +1.00 50.00 1760 ---- ---- ---- ---- 52.10 +1.00 51.10 1765 ---- ---- ---- ---- 53.30 +1.10 52.20 1770 ---- ---- ---- ---- 54.40 +1.10 53.30 1775 ---- ---- ---- ---- 55.60 +1.10 54.50 1780 ---- ---- ---- ---- 56.80 +1.20 55.60 1785 ---- ---- ---- ---- 58.10 +1.20 56.90 1790 ---- ---- ---- ---- 59.30 +1.20 58.10 1795 ---- ---- ---- ---- 60.60 +1.20 59.40 1800 ---- ---- ---- ---- 62.00 +1.30 60.70 1805 ---- ---- ---- ---- 63.30 +1.30 62.00 1810 ---- ---- ---- ---- 64.70 +1.30 63.40 1815 ---- ---- ---- ---- 66.20 +1.40 64.80 1820 ---- ---- ---- ---- 67.60 +1.40 66.20 1825 ---- ---- ---- ---- 69.10 +1.40 67.70 1830 ---- ---- ---- ---- 70.60 +1.40 69.20 1835 ---- ---- ---- ---- 72.20 +1.40 70.80 1840 ---- ---- ---- ---- 73.80 +1.50 72.30 1845 ---- ---- ---- ---- 75.40 +1.40 74.00 1850 ---- ---- ---- ---- 77.10 +1.50 75.60 1855 ---- ---- ---- ---- 78.80 +1.50 77.30 1860 ---- ---- ---- ---- 80.50 +1.50 79.00 1865 ---- ---- ---- ---- 82.30 +1.50 80.80 1870 ---- ---- ---- ---- 84.10 +1.50 82.60 1875 ---- ---- ---- ---- 86.00 +1.60 84.40 1880 ---- ---- ---- ---- 87.90 +1.60 86.30 75 1885 ---- ---- ---- ---- 89.80 +1.60 88.20 1890 ---- ---- ---- ---- 91.70 +1.60 90.10 1895 ---- ---- ---- ---- 93.70 +1.60 92.10 1900 ---- ---- ---- ---- 95.80 +1.70 94.10 1905 ---- ---- ---- ---- 97.80 +1.60 96.20 1910 ---- ---- ---- ---- 100.00 +1.80 98.20 1915 ---- ---- ---- ---- 102.10 +1.80 100.30 1920 ---- ---- ---- ---- 104.30 +1.90 102.40 1925 ---- ---- ---- ---- 106.50 +1.90 104.60 1930 ---- ---- ---- ---- 108.70 +1.90 106.80 1935 ---- ---- ---- ---- 111.00 +2.00 109.00 1940 ---- ---- ---- ---- 113.40 +2.10 111.30 1945 ---- ---- ---- ---- 115.70 +2.20 113.50 1950 ---- ---- ---- ---- 118.10 +2.30 115.80 1955 ---- ---- ---- ---- 120.50 +2.30 118.20 1960 ---- ---- ---- ---- 123.00 +2.50 120.50 1965 ---- ---- ---- ---- 125.50 +2.60 122.90 1970 ---- ---- ---- ---- 128.10 +2.70 125.40 100 1975 ---- ---- ---- ---- 130.60 +2.80 127.80 1980 ---- ---- ---- ---- 133.20 +2.90 130.30 1985 ---- ---- ---- ---- 135.90 +3.00 132.90 1990 ---- ---- ---- ---- 138.60 +3.20 135.40 1995 ---- ---- ---- ---- 141.30 +3.30 138.00 2000 ---- ---- ---- ---- 144.00 +3.30 140.70 130 2005 ---- ---- ---- ---- 146.80 +3.50 143.30 2010 ---- ---- ---- ---- 149.60 +3.60 146.00 2015 ---- ---- ---- ---- 152.50 +3.80 148.70 2020 ---- ---- ---- ---- 155.40 +3.90 151.50 2025 ---- ---- ---- ---- 158.30 +4.00 154.30 2030 ---- ---- ---- ---- 161.20 +4.00 157.20 2035 ---- ---- ---- ---- 164.20 +4.20 160.00 2040 ---- ---- ---- ---- 167.20 +4.30 162.90 50 2045 ---- ---- ---- ---- 170.30 +4.40 165.90 2050 ---- ---- ---- ---- 173.30 +4.40 168.90 2055 ---- ---- ---- ---- 176.50 +4.60 171.90 2060 ---- ---- ---- ---- 179.60 +4.70 174.90 2065 ---- ---- ---- ---- 182.80 +4.80 178.00 2070 ---- ---- ---- ---- 186.00 +4.80 181.20 2075 ---- ---- ---- ---- 189.20 +4.90 184.30 2080 ---- ---- ---- ---- 192.50 +5.00 187.50 2085 ---- ---- ---- ---- 195.70 +5.00 190.70 2090 ---- ---- ---- ---- 199.10 +5.10 194.00 2095 ---- ---- ---- ---- 202.40 +5.10 197.30 2100 ---- ---- ---- ---- 205.80 +5.20 200.60 2105 ---- ---- ---- ---- 209.20 +5.30 203.90 2110 ---- ---- ---- ---- 212.60 +5.30 207.30 2115 ---- ---- ---- ---- 216.00 +5.30 210.70 2120 ---- ---- ---- ---- 219.50 +5.30 214.20 2125 ---- ---- ---- ---- 223.00 +5.40 217.60 2130 ---- ---- ---- ---- 226.50 +5.40 221.10 2135 ---- ---- ---- ---- 230.10 +5.40 224.70 2140 ---- ---- ---- ---- 233.70 +5.50 228.20 2145 ---- ---- ---- ---- 237.30 +5.50 231.80 2150 ---- ---- ---- ---- 240.90 +5.50 235.40 2155 ---- ---- ---- ---- 244.50 +5.50 239.00 2160 ---- ---- ---- ---- 248.20 +5.60 242.60 2165 ---- ---- ---- ---- 251.90 +5.60 246.30 2170 ---- ---- ---- ---- 255.60 +5.60 250.00 2175 ---- ---- ---- ---- 259.40 +5.70 253.70 2180 ---- ---- ---- ---- 263.10 +5.60 257.50 2185 ---- ---- ---- ---- 266.90 +5.70 261.20 2190 ---- ---- ---- ---- 270.70 +5.70 265.00 2195 ---- ---- ---- ---- 274.50 +5.70 268.80 2200 ---- ---- ---- ---- 278.30 +5.70 272.60 2205 ---- ---- ---- ---- 282.20 +5.70 276.50 2210 ---- ---- ---- ---- 286.10 +5.80 280.30 2215 ---- ---- ---- ---- 290.00 +5.80 284.20 2220 ---- ---- ---- ---- 293.90 +5.80 288.10 2225 ---- ---- ---- ---- 297.80 +5.80 292.00 2230 ---- ---- ---- ---- 301.80 +5.90 295.90 2235 ---- ---- ---- ---- 305.70 +5.90 299.80 2240 ---- ---- ---- ---- 309.70 +5.90 303.80 2245 ---- ---- ---- ---- 313.70 +5.90 307.80 2250 ---- ---- ---- ---- 317.70 +5.90 311.80 2255 ---- ---- ---- ---- 321.70 +5.90 315.80 2260 ---- ---- ---- ---- 325.80 +6.00 319.80 2265 ---- ---- ---- ---- 329.80 +6.00 323.80 2270 ---- ---- ---- ---- 333.90 +6.10 327.80 2275 ---- ---- ---- ---- 338.00 +6.10 331.90 2280 ---- ---- ---- ---- 342.10 +6.10 336.00 2285 ---- ---- ---- ---- 346.20 +6.10 340.10 2290 ---- ---- ---- ---- 350.40 +6.20 344.20 2295 ---- ---- ---- ---- 354.50 +6.20 348.30 2300 ---- ---- ---- ---- 358.60 +6.20 352.40 2305 ---- ---- ---- ---- 362.80 +6.30 356.50 2310 ---- ---- ---- ---- 367.00 +6.30 360.70 2315 ---- ---- ---- ---- 371.20 +6.40 364.80 2320 ---- ---- ---- ---- 375.40 +6.40 369.00 2325 ---- ---- ---- ---- 379.60 +6.40 373.20 2330 ---- ---- ---- ---- 383.80 +6.40 377.40 2335 ---- ---- ---- ---- 388.10 +6.50 381.60 2340 ---- ---- ---- ---- 392.30 +6.50 385.80 2345 ---- ---- ---- ---- 396.60 +6.50 390.10 2350 ---- ---- ---- ---- 400.90 +6.60 394.30 2355 ---- ---- ---- ---- 405.10 +6.60 398.50 2360 ---- ---- ---- ---- 409.40 +6.60 402.80 2370 ---- ---- ---- ---- 418.00 +6.60 411.40 2375 ---- ---- ---- ---- 422.40 +6.70 415.70 2380 ---- ---- ---- ---- 426.70 +6.70 420.00 2390 ---- ---- ---- ---- 435.40 +6.80 428.60 2400 ---- ---- ---- ---- 444.10 +6.80 437.30 2410 ---- ---- ---- ---- 452.90 +6.90 446.00 2420 ---- ---- ---- ---- 461.70 +7.00 454.70 2425 ---- ---- ---- ---- 466.10 +7.00 459.10 2430 ---- ---- ---- ---- 470.50 +7.00 463.50 2440 ---- ---- ---- ---- 479.40 +7.10 472.30 2450 ---- ---- ---- ---- 488.30 +7.20 481.10 2460 ---- ---- ---- ---- 497.20 +7.20 490.00 2475 ---- ---- ---- ---- 510.60 +7.20 503.40 2500 ---- ---- ---- ---- 533.20 +7.40 525.80 2525 ---- ---- ---- ---- 555.90 +7.50 548.40 2550 ---- ---- ---- ---- 578.70 +7.50 571.20 2575 ---- ---- ---- ---- 601.80 +7.70 594.10 2600 ---- ---- ---- ---- 624.90 +7.70 617.20 2625 ---- ---- ---- ---- 648.20 +7.90 640.30 2650 ---- ---- ---- ---- 671.60 +7.90 663.70 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .40 -.10 .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.10 -.20 5.30 1300 ---- ---- ---- ---- 5.90 -.20 6.10 1325 ---- ---- ---- ---- 6.80 -.20 7.00 1350 ---- ---- ---- ---- 7.80 -.20 8.00 1375 ---- ---- ---- ---- 8.90 -.20 9.10 1400 ---- ---- ---- ---- 10.20 -.20 10.40 1425 ---- ---- ---- ---- 11.60 -.20 11.80 1450 ---- ---- ---- ---- 13.20 -.10 13.30 1470 ---- ---- ---- ---- 14.60 -.10 14.70 1475 ---- ---- ---- ---- 15.00 UNCH 15.00 1480 ---- ---- ---- ---- 15.30 -.10 15.40 1490 ---- ---- ---- ---- 16.10 -.10 16.20 1500 ---- ---- ---- ---- 16.90 UNCH 16.90 1510 ---- ---- ---- ---- 17.80 UNCH 17.80 1520 ---- ---- ---- ---- 18.60 UNCH 18.60 1525 ---- ---- ---- ---- 19.10 +.10 19.00 1530 ---- ---- ---- ---- 19.50 UNCH 19.50 1540 ---- ---- ---- ---- 20.50 +.10 20.40 1550 ---- ---- ---- ---- 21.50 +.10 21.40 1560 ---- ---- ---- ---- 22.50 +.20 22.30 1565 ---- ---- ---- ---- 23.00 +.20 22.80 1570 ---- ---- ---- ---- 23.50 +.10 23.40 1575 ---- ---- ---- ---- 24.10 +.20 23.90 1580 ---- ---- ---- ---- 24.60 +.20 24.40 1585 ---- ---- ---- ---- 25.20 +.20 25.00 1590 ---- ---- ---- ---- 25.80 +.30 25.50 1595 ---- ---- ---- ---- 26.30 +.20 26.10 1600 ---- ---- ---- ---- 26.90 +.20 26.70 1605 ---- ---- ---- ---- 27.50 +.20 27.30 1610 ---- ---- ---- ---- 28.20 +.30 27.90 1615 ---- ---- ---- ---- 28.80 +.30 28.50 1620 ---- ---- ---- ---- 29.40 +.30 29.10 1625 ---- ---- ---- ---- 30.10 +.40 29.70 1630 ---- ---- ---- ---- 30.70 +.30 30.40 1635 ---- ---- ---- ---- 31.40 +.40 31.00 1640 ---- ---- ---- ---- 32.10 +.40 31.70 1645 ---- ---- ---- ---- 32.80 +.40 32.40 1650 ---- ---- ---- ---- 33.50 +.40 33.10 1655 ---- ---- ---- ---- 34.20 +.40 33.80 1660 ---- ---- ---- ---- 34.90 +.40 34.50 1665 ---- ---- ---- ---- 35.70 +.50 35.20 1670 ---- ---- ---- ---- 36.40 +.50 35.90 1675 ---- ---- ---- ---- 37.20 +.50 36.70 1680 ---- ---- ---- ---- 38.00 +.50 37.50 1685 ---- ---- ---- ---- 38.80 +.50 38.30 1690 ---- ---- ---- ---- 39.60 +.50 39.10 1695 ---- ---- ---- ---- 40.40 +.50 39.90 1700 ---- ---- ---- ---- 41.30 +.60 40.70 1705 ---- ---- ---- ---- 42.20 +.60 41.60 1710 ---- ---- ---- ---- 43.00 +.60 42.40 1715 ---- ---- ---- ---- 43.90 +.60 43.30 1720 ---- ---- ---- ---- 44.90 +.70 44.20 1725 ---- ---- ---- ---- 45.80 +.70 45.10 1730 ---- ---- ---- ---- 46.80 +.70 46.10 1735 ---- ---- ---- ---- 47.70 +.70 47.00 1740 ---- ---- ---- ---- 48.70 +.70 48.00 1745 ---- ---- ---- ---- 49.70 +.70 49.00 1750 ---- ---- ---- ---- 50.80 +.80 50.00 1755 ---- ---- ---- ---- 51.80 +.70 51.10 1760 ---- ---- ---- ---- 52.90 +.70 52.20 1765 ---- ---- ---- ---- 54.00 +.80 53.20 1770 ---- ---- ---- ---- 55.20 +.80 54.40 1775 ---- ---- ---- ---- 56.30 +.80 55.50 1780 ---- ---- ---- ---- 57.50 +.80 56.70 1785 ---- ---- ---- ---- 58.70 +.80 57.90 1790 ---- ---- ---- ---- 59.90 +.80 59.10 1795 ---- ---- ---- ---- 61.20 +.90 60.30 1800 ---- ---- ---- ---- 62.50 +.90 61.60 1805 ---- ---- ---- ---- 63.80 +.90 62.90 1810 ---- ---- ---- ---- 65.10 +.90 64.20 1815 ---- ---- ---- ---- 66.50 +.90 65.60 1820 ---- ---- ---- ---- 67.90 +1.00 66.90 1825 ---- ---- ---- ---- 69.40 +1.00 68.40 1830 ---- ---- ---- ---- 70.80 +1.00 69.80 1835 ---- ---- ---- ---- 72.30 +1.00 71.30 1840 ---- ---- ---- ---- 73.90 +1.10 72.80 1845 ---- ---- ---- ---- 75.40 +1.10 74.30 1850 ---- ---- ---- ---- 77.00 +1.10 75.90 1855 ---- ---- ---- ---- 78.70 +1.20 77.50 1860 ---- ---- ---- ---- 80.30 +1.10 79.20 1865 ---- ---- ---- ---- 82.00 +1.10 80.90 1870 ---- ---- ---- ---- 83.80 +1.20 82.60 1875 ---- ---- ---- ---- 85.60 +1.30 84.30 1880 ---- ---- ---- ---- 87.40 +1.30 86.10 1885 ---- ---- ---- ---- 89.20 +1.30 87.90 1890 ---- ---- ---- ---- 91.10 +1.30 89.80 1895 ---- ---- ---- ---- 93.00 +1.30 91.70 1900 ---- ---- ---- ---- 95.00 +1.40 93.60 1905 ---- ---- ---- ---- 97.00 +1.50 95.50 1910 ---- ---- ---- ---- 99.00 +1.50 97.50 1915 ---- ---- ---- ---- 101.00 +1.50 99.50 1920 ---- ---- ---- ---- 103.10 +1.50 101.60 1925 ---- ---- ---- ---- 105.30 +1.70 103.60 1930 ---- ---- ---- ---- 107.40 +1.60 105.80 1935 ---- ---- ---- ---- 109.60 +1.70 107.90 1940 ---- ---- ---- ---- 111.90 +1.80 110.10 1945 ---- ---- ---- ---- 114.20 +1.90 112.30 1950 ---- ---- ---- ---- 116.50 +2.00 114.50 1955 ---- ---- ---- ---- 118.80 +2.00 116.80 1960 ---- ---- ---- ---- 121.20 +2.10 119.10 1965 ---- ---- ---- ---- 123.60 +2.10 121.50 1970 ---- ---- ---- ---- 126.10 +2.30 123.80 1975 ---- ---- ---- ---- 128.50 +2.20 126.30 1980 ---- ---- ---- ---- 131.10 +2.40 128.70 1985 ---- ---- ---- ---- 133.60 +2.40 131.20 1990 ---- ---- ---- ---- 136.20 +2.50 133.70 1995 ---- ---- ---- ---- 138.80 +2.60 136.20 2000 ---- ---- ---- ---- 141.50 +2.70 138.80 2005 ---- ---- ---- ---- 144.20 +2.80 141.40 2010 ---- ---- ---- ---- 146.90 +2.80 144.10 2015 ---- ---- ---- ---- 149.70 +3.00 146.70 2020 ---- ---- ---- ---- 152.50 +3.10 149.40 2025 ---- ---- ---- ---- 155.30 +3.10 152.20 2030 ---- ---- ---- ---- 158.20 +3.20 155.00 2035 ---- ---- ---- ---- 161.10 +3.30 157.80 2040 ---- ---- ---- ---- 164.00 +3.40 160.60 2045 ---- ---- ---- ---- 167.00 +3.50 163.50 2050 ---- ---- ---- ---- 170.00 +3.50 166.50 2055 ---- ---- ---- ---- 173.00 +3.60 169.40 2060 ---- ---- ---- ---- 176.10 +3.70 172.40 2065 ---- ---- ---- ---- 179.10 +3.70 175.40 2070 ---- ---- ---- ---- 182.30 +3.80 178.50 2075 ---- ---- ---- ---- 185.40 +3.80 181.60 2080 ---- ---- ---- ---- 188.60 +3.90 184.70 2085 ---- ---- ---- ---- 191.80 +3.90 187.90 2090 ---- ---- ---- ---- 195.00 +4.00 191.00 2095 ---- ---- ---- ---- 198.30 +4.00 194.30 2100 ---- ---- ---- ---- 201.60 +4.10 197.50 2105 ---- ---- ---- ---- 204.90 +4.10 200.80 2110 ---- ---- ---- ---- 208.30 +4.20 204.10 2115 ---- ---- ---- ---- 211.70 +4.30 207.40 2120 ---- ---- ---- ---- 215.10 +4.30 210.80 2125 ---- ---- ---- ---- 218.50 +4.30 214.20 2130 ---- ---- ---- ---- 221.90 +4.30 217.60 2135 ---- ---- ---- ---- 225.40 +4.30 221.10 2140 ---- ---- ---- ---- 228.90 +4.40 224.50 2145 ---- ---- ---- ---- 232.50 +4.50 228.00 2150 ---- ---- ---- ---- 236.00 +4.40 231.60 2155 ---- ---- ---- ---- 239.60 +4.50 235.10 2160 ---- ---- ---- ---- 243.20 +4.50 238.70 2165 ---- ---- ---- ---- 246.80 +4.50 242.30 2170 ---- ---- ---- ---- 250.40 +4.50 245.90 2175 ---- ---- ---- ---- 254.10 +4.50 249.60 2180 ---- ---- ---- ---- 257.80 +4.60 253.20 2185 ---- ---- ---- ---- 261.50 +4.60 256.90 2190 ---- ---- ---- ---- 265.20 +4.60 260.60 2195 ---- ---- ---- ---- 269.00 +4.70 264.30 2200 ---- ---- ---- ---- 272.70 +4.60 268.10 2205 ---- ---- ---- ---- 276.50 +4.60 271.90 2210 ---- ---- ---- ---- 280.30 +4.70 275.60 2215 ---- ---- ---- ---- 284.10 +4.70 279.40 2220 ---- ---- ---- ---- 288.00 +4.70 283.30 2225 ---- ---- ---- ---- 291.80 +4.70 287.10 2230 ---- ---- ---- ---- 295.70 +4.80 290.90 2235 ---- ---- ---- ---- 299.60 +4.80 294.80 2240 ---- ---- ---- ---- 303.50 +4.80 298.70 2245 ---- ---- ---- ---- 307.40 +4.80 302.60 2250 ---- ---- ---- ---- 311.30 +4.80 306.50 2255 ---- ---- ---- ---- 315.30 +4.90 310.40 2260 ---- ---- ---- ---- 319.30 +4.90 314.40 2265 ---- ---- ---- ---- 323.20 +4.80 318.40 2270 ---- ---- ---- ---- 327.20 +4.90 322.30 2275 ---- ---- ---- ---- 331.20 +4.90 326.30 2280 ---- ---- ---- ---- 335.30 +5.00 330.30 2285 ---- ---- ---- ---- 339.30 +5.00 334.30 2290 ---- ---- ---- ---- 343.40 +5.00 338.40 2300 ---- ---- ---- ---- 351.50 +5.10 346.40 2310 ---- ---- ---- ---- 359.70 +5.10 354.60 2320 ---- ---- ---- ---- 367.90 +5.10 362.80 2325 ---- ---- ---- ---- 372.10 +5.20 366.90 2330 ---- ---- ---- ---- 376.20 +5.20 371.00 2340 ---- ---- ---- ---- 384.60 +5.30 379.30 2350 ---- ---- ---- ---- 392.90 +5.20 387.70 2360 ---- ---- ---- ---- 401.40 +5.40 396.00 2370 ---- ---- ---- ---- 409.80 +5.30 404.50 2375 ---- ---- ---- ---- 414.10 +5.40 408.70 2380 ---- ---- ---- ---- 418.40 +5.50 412.90 2400 ---- ---- ---- ---- 435.50 +5.50 430.00 2425 ---- ---- ---- ---- 457.20 +5.70 451.50 2450 ---- ---- ---- ---- 479.00 +5.70 473.30 2475 ---- ---- ---- ---- 501.10 +5.90 495.20 2500 ---- ---- ---- ---- 523.40 +6.00 517.40 2525 ---- ---- ---- ---- 545.80 +6.10 539.70 2550 ---- ---- ---- ---- 568.40 +6.10 562.30 2575 ---- ---- ---- ---- 591.20 +6.30 584.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 11.80 UNCH 11.80 1425 ---- ---- ---- ---- 13.40 +.10 13.30 1450 ---- ---- ---- ---- 15.10 +.10 15.00 1475 ---- ---- ---- ---- 16.90 UNCH 16.90 1500 ---- ---- ---- ---- 19.00 +.10 18.90 1525 ---- ---- ---- ---- 21.30 +.10 21.20 1550 ---- ---- ---- ---- 23.80 +.20 23.60 1575 ---- ---- ---- ---- 26.50 +.20 26.30 1580 ---- ---- ---- ---- 27.10 +.20 26.90 1590 ---- ---- ---- ---- 28.30 +.20 28.10 1600 ---- ---- ---- ---- 29.50 +.20 29.30 1610 ---- ---- ---- ---- 30.80 +.30 30.50 1620 ---- ---- ---- ---- 32.10 +.30 31.80 1625 ---- ---- ---- ---- 32.80 +.30 32.50 1630 ---- ---- ---- ---- 33.50 +.40 33.10 1640 ---- ---- ---- ---- 34.90 +.40 34.50 1650 ---- ---- ---- ---- 36.30 +.30 36.00 1660 ---- ---- ---- ---- 37.80 +.40 37.40 1670 ---- ---- ---- ---- 39.40 +.40 39.00 1675 ---- ---- ---- ---- 40.20 +.40 39.80 1680 ---- ---- ---- ---- 41.00 +.40 40.60 1685 ---- ---- ---- ---- 41.90 +.50 41.40 1690 ---- ---- ---- ---- 42.70 +.50 42.20 1695 ---- ---- ---- ---- 43.60 +.50 43.10 1700 ---- ---- ---- ---- 44.40 +.50 43.90 1705 ---- ---- ---- ---- 45.30 +.50 44.80 1710 ---- ---- ---- ---- 46.30 +.60 45.70 1715 ---- ---- ---- ---- 47.20 +.60 46.60 1720 ---- ---- ---- ---- 48.20 +.60 47.60 1725 ---- ---- ---- ---- 49.10 +.60 48.50 1730 ---- ---- ---- ---- 50.10 +.60 49.50 1735 ---- ---- ---- ---- 51.10 +.60 50.50 1740 ---- ---- ---- ---- 52.20 +.70 51.50 1745 ---- ---- ---- ---- 53.20 +.70 52.50 1750 ---- ---- ---- ---- 54.30 +.70 53.60 1755 ---- ---- ---- ---- 55.40 +.70 54.70 1760 ---- ---- ---- ---- 56.50 +.70 55.80 1765 ---- ---- ---- ---- 57.60 +.70 56.90 1770 ---- ---- ---- ---- 58.80 +.80 58.00 1775 ---- ---- ---- ---- 60.00 +.80 59.20 1780 ---- ---- ---- ---- 61.20 +.80 60.40 1785 ---- ---- ---- ---- 62.50 +.90 61.60 1790 ---- ---- ---- ---- 63.70 +.90 62.80 1795 ---- ---- ---- ---- 65.00 +.90 64.10 1800 ---- ---- ---- ---- 66.40 +1.00 65.40 1805 ---- ---- ---- ---- 67.70 +1.00 66.70 1810 ---- ---- ---- ---- 69.10 +1.00 68.10 1815 ---- ---- ---- ---- 70.50 +1.00 69.50 1820 ---- ---- ---- ---- 71.90 +1.00 70.90 1825 ---- ---- ---- ---- 73.40 +1.10 72.30 1830 ---- ---- ---- ---- 74.90 +1.10 73.80 1835 ---- ---- ---- ---- 76.40 +1.10 75.30 1840 ---- ---- ---- ---- 78.00 +1.10 76.90 1845 ---- ---- ---- ---- 79.60 +1.20 78.40 1850 ---- ---- ---- ---- 81.20 +1.20 80.00 1855 ---- ---- ---- ---- 82.90 +1.20 81.70 1860 ---- ---- ---- ---- 84.60 +1.20 83.40 1865 ---- ---- ---- ---- 86.30 +1.20 85.10 1870 ---- ---- ---- ---- 88.10 +1.30 86.80 1875 ---- ---- ---- ---- 89.90 +1.30 88.60 1880 ---- ---- ---- ---- 91.70 +1.30 90.40 1885 ---- ---- ---- ---- 93.60 +1.40 92.20 1890 ---- ---- ---- ---- 95.50 +1.40 94.10 1895 ---- ---- ---- ---- 97.40 +1.40 96.00 1900 ---- ---- ---- ---- 99.40 +1.50 97.90 1905 ---- ---- ---- ---- 101.40 +1.50 99.90 1910 ---- ---- ---- ---- 103.40 +1.50 101.90 1915 ---- ---- ---- ---- 105.50 +1.60 103.90 1920 ---- ---- ---- ---- 107.60 +1.70 105.90 1925 ---- ---- ---- ---- 109.70 +1.70 108.00 1930 ---- ---- ---- ---- 111.90 +1.80 110.10 1935 ---- ---- ---- ---- 114.10 +1.80 112.30 1940 ---- ---- ---- ---- 116.30 +1.80 114.50 1945 ---- ---- ---- ---- 118.60 +1.90 116.70 1950 ---- ---- ---- ---- 120.90 +2.00 118.90 1955 ---- ---- ---- ---- 123.20 +2.00 121.20 1960 ---- ---- ---- ---- 125.60 +2.10 123.50 1965 ---- ---- ---- ---- 128.00 +2.20 125.80 1970 ---- ---- ---- ---- 130.40 +2.20 128.20 1975 ---- ---- ---- ---- 132.90 +2.40 130.50 1980 ---- ---- ---- ---- 135.40 +2.40 133.00 1985 ---- ---- ---- ---- 137.90 +2.50 135.40 1990 ---- ---- ---- ---- 140.50 +2.60 137.90 1995 ---- ---- ---- ---- 143.10 +2.70 140.40 2000 ---- ---- ---- ---- 145.70 +2.70 143.00 2005 ---- ---- ---- ---- 148.40 +2.80 145.60 2010 ---- ---- ---- ---- 151.10 +2.90 148.20 2015 ---- ---- ---- ---- 153.80 +3.00 150.80 2020 ---- ---- ---- ---- 156.60 +3.10 153.50 2025 ---- ---- ---- ---- 159.40 +3.10 156.30 2030 ---- ---- ---- ---- 162.20 +3.20 159.00 2035 ---- ---- ---- ---- 165.10 +3.30 161.80 2040 ---- ---- ---- ---- 168.00 +3.40 164.60 2045 ---- ---- ---- ---- 171.00 +3.50 167.50 2050 ---- ---- ---- ---- 173.90 +3.50 170.40 2055 ---- ---- ---- ---- 176.90 +3.50 173.40 2060 ---- ---- ---- ---- 180.00 +3.70 176.30 2065 ---- ---- ---- ---- 183.10 +3.70 179.40 2070 ---- ---- ---- ---- 186.20 +3.80 182.40 2075 ---- ---- ---- ---- 189.30 +3.80 185.50 2080 ---- ---- ---- ---- 192.50 +3.90 188.60 2085 ---- ---- ---- ---- 195.70 +3.90 191.80 2090 ---- ---- ---- ---- 198.90 +4.00 194.90 2095 ---- ---- ---- ---- 202.20 +4.00 198.20 2100 ---- ---- ---- ---- 205.50 +4.10 201.40 2105 ---- ---- ---- ---- 208.80 +4.10 204.70 2110 ---- ---- ---- ---- 212.10 +4.10 208.00 2115 ---- ---- ---- ---- 215.50 +4.10 211.40 2120 ---- ---- ---- ---- 218.90 +4.20 214.70 2125 ---- ---- ---- ---- 222.40 +4.30 218.10 2130 ---- ---- ---- ---- 225.80 +4.20 221.60 2135 ---- ---- ---- ---- 229.30 +4.30 225.00 2140 ---- ---- ---- ---- 232.80 +4.30 228.50 2145 ---- ---- ---- ---- 236.40 +4.40 232.00 2150 ---- ---- ---- ---- 239.90 +4.40 235.50 2155 ---- ---- ---- ---- 243.50 +4.40 239.10 2160 ---- ---- ---- ---- 247.10 +4.40 242.70 2165 ---- ---- ---- ---- 250.70 +4.40 246.30 2170 ---- ---- ---- ---- 254.40 +4.50 249.90 2175 ---- ---- ---- ---- 258.10 +4.50 253.60 2180 ---- ---- ---- ---- 261.80 +4.50 257.30 2185 ---- ---- ---- ---- 265.50 +4.50 261.00 2190 ---- ---- ---- ---- 269.20 +4.50 264.70 2195 ---- ---- ---- ---- 273.00 +4.60 268.40 2200 ---- ---- ---- ---- 276.80 +4.60 272.20 2205 ---- ---- ---- ---- 280.50 +4.60 275.90 2210 ---- ---- ---- ---- 284.40 +4.70 279.70 2215 ---- ---- ---- ---- 288.20 +4.70 283.50 2220 ---- ---- ---- ---- 292.00 +4.60 287.40 2225 ---- ---- ---- ---- 295.90 +4.70 291.20 2230 ---- ---- ---- ---- 299.80 +4.70 295.10 2235 ---- ---- ---- ---- 303.70 +4.80 298.90 2240 ---- ---- ---- ---- 307.60 +4.80 302.80 2245 ---- ---- ---- ---- 311.50 +4.80 306.70 2250 ---- ---- ---- ---- 315.40 +4.80 310.60 2255 ---- ---- ---- ---- 319.40 +4.80 314.60 2260 ---- ---- ---- ---- 323.30 +4.80 318.50 2265 ---- ---- ---- ---- 327.30 +4.80 322.50 2270 ---- ---- ---- ---- 331.30 +4.90 326.40 2275 ---- ---- ---- ---- 335.30 +4.90 330.40 2280 ---- ---- ---- ---- 339.30 +4.90 334.40 2285 ---- ---- ---- ---- 343.40 +5.00 338.40 2290 ---- ---- ---- ---- 347.40 +5.00 342.40 2300 ---- ---- ---- ---- 355.50 +5.00 350.50 2310 ---- ---- ---- ---- 363.70 +5.10 358.60 2320 ---- ---- ---- ---- 371.90 +5.10 366.80 2325 ---- ---- ---- ---- 376.00 +5.10 370.90 2330 ---- ---- ---- ---- 380.20 +5.20 375.00 2340 ---- ---- ---- ---- 388.50 +5.20 383.30 2350 ---- ---- ---- ---- 396.90 +5.30 391.60 2360 ---- ---- ---- ---- 405.30 +5.40 399.90 2370 ---- ---- ---- ---- 413.70 +5.40 408.30 2375 ---- ---- ---- ---- 417.90 +5.30 412.60 2380 ---- ---- ---- ---- 422.20 +5.40 416.80 2400 ---- ---- ---- ---- 439.30 +5.50 433.80 2425 ---- ---- ---- ---- 460.80 +5.60 455.20 2450 ---- ---- ---- ---- 482.60 +5.70 476.90 2475 ---- ---- ---- ---- 504.60 +5.80 498.80 2500 ---- ---- ---- ---- 526.70 +5.90 520.80 2525 ---- ---- ---- ---- 549.10 +6.00 543.10 2550 ---- ---- ---- ---- 571.60 +6.10 565.50 2575 ---- ---- ---- ---- 594.30 +6.20 588.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 18.10 +.10 18.00 1500 ---- ---- ---- ---- 20.10 UNCH 20.10 1525 ---- ---- ---- ---- 22.40 +.10 22.30 1550 ---- ---- ---- ---- 24.90 +.20 24.70 1575 ---- ---- ---- ---- 27.60 +.30 27.30 1600 ---- ---- ---- ---- 30.50 +.30 30.20 1625 ---- ---- ---- ---- 33.70 +.40 33.30 1650 ---- ---- ---- ---- 37.20 +.50 36.70 1660 ---- ---- ---- ---- 38.70 +.60 38.10 1670 ---- ---- ---- ---- 40.20 +.60 39.60 1675 ---- ---- ---- ---- 41.00 +.70 40.30 1680 ---- ---- ---- ---- 41.80 +.70 41.10 1690 ---- ---- ---- ---- 43.40 +.70 42.70 1700 ---- ---- ---- ---- 45.10 +.80 44.30 1710 ---- ---- ---- ---- 46.90 +.80 46.10 1720 ---- ---- ---- ---- 48.70 +.90 47.80 1725 ---- ---- ---- ---- 49.60 +.90 48.70 1730 ---- ---- ---- ---- 50.60 +.90 49.70 1740 ---- ---- ---- ---- 52.60 +1.00 51.60 1750 ---- ---- ---- ---- 54.60 +1.00 53.60 1760 ---- ---- ---- ---- 56.80 +1.10 55.70 1765 ---- ---- ---- ---- 57.90 +1.10 56.80 1770 ---- ---- ---- ---- 59.00 +1.20 57.80 1775 ---- ---- ---- ---- 60.10 +1.10 59.00 1780 ---- ---- ---- ---- 61.30 +1.20 60.10 1785 ---- ---- ---- ---- 62.50 +1.20 61.30 1790 ---- ---- ---- ---- 63.70 +1.30 62.40 1795 ---- ---- ---- ---- 64.90 +1.20 63.70 1800 ---- ---- ---- ---- 66.20 +1.30 64.90 1805 ---- ---- ---- ---- 67.50 +1.30 66.20 1810 ---- ---- ---- ---- 68.80 +1.40 67.40 1815 ---- ---- ---- ---- 70.20 +1.40 68.80 1820 ---- ---- ---- ---- 71.50 +1.40 70.10 1825 ---- ---- ---- ---- 72.90 +1.40 71.50 1830 ---- ---- ---- ---- 74.40 +1.50 72.90 1835 ---- ---- ---- ---- 75.80 +1.50 74.30 1840 ---- ---- ---- ---- 77.30 +1.50 75.80 1845 ---- ---- ---- ---- 78.80 +1.60 77.20 1850 ---- ---- ---- ---- 80.40 +1.60 78.80 1855 ---- ---- ---- ---- 81.90 +1.60 80.30 1860 ---- ---- ---- ---- 83.50 +1.60 81.90 1865 ---- ---- ---- ---- 85.20 +1.70 83.50 1870 ---- ---- ---- ---- 86.90 +1.80 85.10 1875 ---- ---- ---- ---- 88.60 +1.80 86.80 1880 ---- ---- ---- ---- 90.30 +1.80 88.50 1885 ---- ---- ---- ---- 92.10 +1.80 90.30 1890 ---- ---- ---- ---- 93.90 +1.80 92.10 1895 ---- ---- ---- ---- 95.70 +1.80 93.90 1900 ---- ---- ---- ---- 97.60 +1.90 95.70 1905 ---- ---- ---- ---- 99.50 +1.90 97.60 1910 ---- ---- ---- ---- 101.40 +1.90 99.50 1915 ---- ---- ---- ---- 103.40 +2.00 101.40 1920 ---- ---- ---- ---- 105.40 +2.00 103.40 1925 ---- ---- ---- ---- 107.50 +2.10 105.40 1930 ---- ---- ---- ---- 109.50 +2.10 107.40 1935 ---- ---- ---- ---- 111.60 +2.20 109.40 1940 ---- ---- ---- ---- 113.80 +2.30 111.50 1945 ---- ---- ---- ---- 116.00 +2.30 113.70 1950 ---- ---- ---- ---- 118.20 +2.40 115.80 1955 ---- ---- ---- ---- 120.40 +2.40 118.00 1960 ---- ---- ---- ---- 122.70 +2.50 120.20 1965 ---- ---- ---- ---- 125.00 +2.60 122.40 1970 ---- ---- ---- ---- 127.30 +2.60 124.70 1975 ---- ---- ---- ---- 129.70 +2.70 127.00 1980 ---- ---- ---- ---- 132.10 +2.80 129.30 1985 ---- ---- ---- ---- 134.50 +2.80 131.70 1990 ---- ---- ---- ---- 137.00 +2.90 134.10 1995 ---- ---- ---- ---- 139.50 +3.00 136.50 2000 ---- ---- ---- ---- 142.10 +3.10 139.00 2005 ---- ---- ---- ---- 144.60 +3.20 141.40 2010 ---- ---- ---- ---- 147.20 +3.20 144.00 2015 ---- ---- ---- ---- 149.90 +3.40 146.50 2020 ---- ---- ---- ---- 152.60 +3.50 149.10 2025 ---- ---- ---- ---- 155.30 +3.60 151.70 2030 ---- ---- ---- ---- 158.00 +3.60 154.40 2035 ---- ---- ---- ---- 160.80 +3.70 157.10 2040 ---- ---- ---- ---- 163.60 +3.80 159.80 2045 ---- ---- ---- ---- 166.40 +3.90 162.50 2050 ---- ---- ---- ---- 169.30 +4.00 165.30 2055 ---- ---- ---- ---- 172.20 +4.10 168.10 2060 ---- ---- ---- ---- 175.10 +4.10 171.00 2065 ---- ---- ---- ---- 178.10 +4.20 173.90 2070 ---- ---- ---- ---- 181.10 +4.30 176.80 2075 ---- ---- ---- ---- 184.10 +4.40 179.70 2080 ---- ---- ---- ---- 187.10 +4.40 182.70 2085 ---- ---- ---- ---- 190.20 +4.50 185.70 2090 ---- ---- ---- ---- 193.30 +4.50 188.80 2095 ---- ---- ---- ---- 196.50 +4.60 191.90 2100 ---- ---- ---- ---- 199.70 +4.70 195.00 2105 ---- ---- ---- ---- 202.90 +4.80 198.10 2110 ---- ---- ---- ---- 206.10 +4.80 201.30 2115 ---- ---- ---- ---- 209.40 +4.90 204.50 2120 ---- ---- ---- ---- 212.60 +4.80 207.80 2125 ---- ---- ---- ---- 215.90 +4.90 211.00 2130 ---- ---- ---- ---- 219.30 +5.00 214.30 2135 ---- ---- ---- ---- 222.70 +5.10 217.60 2140 ---- ---- ---- ---- 226.00 +5.00 221.00 2145 ---- ---- ---- ---- 229.50 +5.10 224.40 2150 ---- ---- ---- ---- 232.90 +5.10 227.80 2155 ---- ---- ---- ---- 236.40 +5.20 231.20 2160 ---- ---- ---- ---- 239.90 +5.20 234.70 2165 ---- ---- ---- ---- 243.40 +5.20 238.20 2170 ---- ---- ---- ---- 246.90 +5.20 241.70 2175 ---- ---- ---- ---- 250.50 +5.30 245.20 2180 ---- ---- ---- ---- 254.00 +5.30 248.70 2185 ---- ---- ---- ---- 257.60 +5.30 252.30 2190 ---- ---- ---- ---- 261.30 +5.40 255.90 2195 ---- ---- ---- ---- 264.90 +5.40 259.50 2200 ---- ---- ---- ---- 268.60 +5.40 263.20 2205 ---- ---- ---- ---- 272.30 +5.50 266.80 2210 ---- ---- ---- ---- 276.00 +5.50 270.50 2215 ---- ---- ---- ---- 279.70 +5.50 274.20 2220 ---- ---- ---- ---- 283.40 +5.50 277.90 2225 ---- ---- ---- ---- 287.20 +5.50 281.70 2230 ---- ---- ---- ---- 291.00 +5.60 285.40 2235 ---- ---- ---- ---- 294.80 +5.60 289.20 2240 ---- ---- ---- ---- 298.60 +5.60 293.00 2245 ---- ---- ---- ---- 302.40 +5.60 296.80 2250 ---- ---- ---- ---- 306.30 +5.60 300.70 2255 ---- ---- ---- ---- 310.10 +5.60 304.50 2260 ---- ---- ---- ---- 314.00 +5.70 308.30 2265 ---- ---- ---- ---- 317.90 +5.70 312.20 2270 ---- ---- ---- ---- 321.80 +5.70 316.10 2275 ---- ---- ---- ---- 325.80 +5.80 320.00 2280 ---- ---- ---- ---- 329.70 +5.80 323.90 2285 ---- ---- ---- ---- 333.70 +5.80 327.90 2290 ---- ---- ---- ---- 337.60 +5.80 331.80 2295 ---- ---- ---- ---- 341.60 +5.80 335.80 2300 ---- ---- ---- ---- 345.60 +5.90 339.70 2310 ---- ---- ---- ---- 353.60 +5.90 347.70 2320 ---- ---- ---- ---- 361.70 +5.90 355.80 2325 ---- ---- ---- ---- 365.80 +6.00 359.80 2330 ---- ---- ---- ---- 369.90 +6.10 363.80 2340 ---- ---- ---- ---- 378.10 +6.10 372.00 2350 ---- ---- ---- ---- 386.30 +6.10 380.20 2360 ---- ---- ---- ---- 394.60 +6.20 388.40 2370 ---- ---- ---- ---- 402.90 +6.20 396.70 2375 ---- ---- ---- ---- 407.10 +6.30 400.80 2380 ---- ---- ---- ---- 411.30 +6.30 405.00 2390 ---- ---- ---- ---- 419.70 +6.30 413.40 2400 ---- ---- ---- ---- 428.20 +6.40 421.80 2425 ---- ---- ---- ---- 449.50 +6.60 442.90 2450 ---- ---- ---- ---- 471.00 +6.60 464.40 2475 ---- ---- ---- ---- 492.80 +6.80 486.00 2500 ---- ---- ---- ---- 514.70 +6.90 507.80 2525 ---- ---- ---- ---- 536.90 +7.10 529.80 2550 ---- ---- ---- ---- 559.20 +7.20 552.00 2575 ---- ---- ---- ---- 581.70 +7.30 574.40 2600 ---- ---- ---- ---- 604.30 +7.40 596.90 OG OCT24 Gold Option PUT 1550 ---- ---- ---- ---- 25.00 +.40 24.60 1575 ---- ---- ---- ---- 28.00 +.40 27.60 1600 ---- ---- ---- ---- 31.40 +.50 30.90 1625 ---- ---- ---- ---- 35.00 +.50 34.50 1650 ---- ---- ---- ---- 39.00 +.60 38.40 1675 ---- ---- ---- ---- 43.30 +.70 42.60 1700 ---- ---- ---- ---- 48.00 +.80 47.20 1725 ---- ---- ---- ---- 53.10 +.90 52.20 1730 ---- ---- ---- ---- 54.10 +.80 53.30 1740 ---- ---- ---- ---- 56.30 +.90 55.40 1750 ---- ---- ---- ---- 58.50 +.90 57.60 1760 ---- ---- ---- ---- 60.80 +1.00 59.80 1770 ---- ---- ---- ---- 63.20 +1.00 62.20 1775 ---- ---- ---- ---- 64.40 +1.00 63.40 1780 ---- ---- ---- ---- 65.60 +1.00 64.60 1790 ---- ---- ---- ---- 68.20 +1.20 67.00 1800 ---- ---- ---- ---- 70.80 +1.20 69.60 1810 ---- ---- ---- ---- 73.40 +1.20 72.20 1820 ---- ---- ---- ---- 76.20 +1.30 74.90 1825 ---- ---- ---- ---- 77.60 +1.30 76.30 1830 ---- ---- ---- ---- 79.10 +1.40 77.70 1835 ---- ---- ---- ---- 80.50 +1.30 79.20 1840 ---- ---- ---- ---- 82.00 +1.40 80.60 1845 ---- ---- ---- ---- 83.50 +1.40 82.10 1850 ---- ---- ---- ---- 85.10 +1.50 83.60 1855 ---- ---- ---- ---- 86.60 +1.50 85.10 1860 ---- ---- ---- ---- 88.20 +1.50 86.70 1865 ---- ---- ---- ---- 89.80 +1.50 88.30 1870 ---- ---- ---- ---- 91.50 +1.60 89.90 1875 ---- ---- ---- ---- 93.20 +1.70 91.50 1880 ---- ---- ---- ---- 94.90 +1.70 93.20 1885 ---- ---- ---- ---- 96.60 +1.70 94.90 1890 ---- ---- ---- ---- 98.30 +1.70 96.60 1895 ---- ---- ---- ---- 100.10 +1.80 98.30 1900 ---- ---- ---- ---- 101.90 +1.80 100.10 1905 ---- ---- ---- ---- 103.80 +1.90 101.90 1910 ---- ---- ---- ---- 105.70 +2.00 103.70 1915 ---- ---- ---- ---- 107.60 +2.00 105.60 1920 ---- ---- ---- ---- 109.50 +2.10 107.40 1925 ---- ---- ---- ---- 111.50 +2.10 109.40 1930 ---- ---- ---- ---- 113.50 +2.20 111.30 1935 ---- ---- ---- ---- 115.50 +2.20 113.30 1940 ---- ---- ---- ---- 117.60 +2.30 115.30 1945 ---- ---- ---- ---- 119.70 +2.40 117.30 1950 ---- ---- ---- ---- 121.90 +2.50 119.40 1955 ---- ---- ---- ---- 124.00 +2.50 121.50 1960 ---- ---- ---- ---- 126.30 +2.60 123.70 1965 ---- ---- ---- ---- 128.50 +2.60 125.90 1970 ---- ---- ---- ---- 130.80 +2.70 128.10 1975 ---- ---- ---- ---- 133.10 +2.80 130.30 1980 ---- ---- ---- ---- 135.50 +2.90 132.60 1985 ---- ---- ---- ---- 137.90 +3.00 134.90 1990 ---- ---- ---- ---- 140.30 +3.00 137.30 1995 ---- ---- ---- ---- 142.80 +3.20 139.60 2000 ---- ---- ---- ---- 145.30 +3.20 142.10 2005 ---- ---- ---- ---- 147.80 +3.30 144.50 2010 ---- ---- ---- ---- 150.40 +3.40 147.00 2015 ---- ---- ---- ---- 153.00 +3.50 149.50 2020 ---- ---- ---- ---- 155.60 +3.50 152.10 2025 ---- ---- ---- ---- 158.30 +3.60 154.70 2030 ---- ---- ---- ---- 161.00 +3.70 157.30 2035 ---- ---- ---- ---- 163.80 +3.80 160.00 2040 ---- ---- ---- ---- 166.50 +3.80 162.70 2045 ---- ---- ---- ---- 169.40 +4.00 165.40 2050 ---- ---- ---- ---- 172.20 +4.00 168.20 2055 ---- ---- ---- ---- 175.10 +4.10 171.00 2060 ---- ---- ---- ---- 178.00 +4.10 173.90 2065 ---- ---- ---- ---- 181.00 +4.20 176.80 2070 ---- ---- ---- ---- 184.00 +4.30 179.70 2075 ---- ---- ---- ---- 187.00 +4.30 182.70 2080 ---- ---- ---- ---- 190.10 +4.40 185.70 2085 ---- ---- ---- ---- 193.10 +4.40 188.70 2090 ---- ---- ---- ---- 196.30 +4.50 191.80 2095 ---- ---- ---- ---- 199.40 +4.50 194.90 2100 ---- ---- ---- ---- 202.60 +4.60 198.00 2105 ---- ---- ---- ---- 205.80 +4.60 201.20 2110 ---- ---- ---- ---- 209.10 +4.70 204.40 2115 ---- ---- ---- ---- 212.40 +4.80 207.60 2120 ---- ---- ---- ---- 215.70 +4.90 210.80 2125 ---- ---- ---- ---- 219.00 +4.90 214.10 2130 ---- ---- ---- ---- 222.40 +4.90 217.50 2135 ---- ---- ---- ---- 225.70 +4.90 220.80 2140 ---- ---- ---- ---- 229.20 +5.00 224.20 2145 ---- ---- ---- ---- 232.60 +5.00 227.60 2150 ---- ---- ---- ---- 236.10 +5.10 231.00 2155 ---- ---- ---- ---- 239.60 +5.10 234.50 2160 ---- ---- ---- ---- 243.10 +5.10 238.00 2165 ---- ---- ---- ---- 246.60 +5.10 241.50 2170 ---- ---- ---- ---- 250.20 +5.20 245.00 2175 ---- ---- ---- ---- 253.80 +5.20 248.60 2180 ---- ---- ---- ---- 257.40 +5.30 252.10 2185 ---- ---- ---- ---- 261.00 +5.30 255.70 2190 ---- ---- ---- ---- 264.70 +5.30 259.40 2195 ---- ---- ---- ---- 268.30 +5.30 263.00 2200 ---- ---- ---- ---- 272.00 +5.30 266.70 2205 ---- ---- ---- ---- 275.70 +5.30 270.40 2210 ---- ---- ---- ---- 279.50 +5.40 274.10 2215 ---- ---- ---- ---- 283.20 +5.40 277.80 2220 ---- ---- ---- ---- 287.00 +5.50 281.50 2225 ---- ---- ---- ---- 290.70 +5.40 285.30 2230 ---- ---- ---- ---- 294.50 +5.40 289.10 2235 ---- ---- ---- ---- 298.40 +5.50 292.90 2240 ---- ---- ---- ---- 302.20 +5.50 296.70 2245 ---- ---- ---- ---- 306.00 +5.50 300.50 2250 ---- ---- ---- ---- 309.90 +5.60 304.30 2255 ---- ---- ---- ---- 313.80 +5.60 308.20 2260 ---- ---- ---- ---- 317.70 +5.70 312.00 2265 ---- ---- ---- ---- 321.60 +5.70 315.90 2270 ---- ---- ---- ---- 325.50 +5.70 319.80 2275 ---- ---- ---- ---- 329.40 +5.70 323.70 2280 ---- ---- ---- ---- 333.30 +5.70 327.60 2285 ---- ---- ---- ---- 337.30 +5.80 331.50 2290 ---- ---- ---- ---- 341.20 +5.70 335.50 2300 ---- ---- ---- ---- 349.20 +5.80 343.40 2310 ---- ---- ---- ---- 357.20 +5.90 351.30 2320 ---- ---- ---- ---- 365.30 +6.00 359.30 2325 ---- ---- ---- ---- 369.30 +5.90 363.40 2330 ---- ---- ---- ---- 373.40 +6.00 367.40 2340 ---- ---- ---- ---- 381.60 +6.10 375.50 2350 ---- ---- ---- ---- 389.80 +6.20 383.60 2360 ---- ---- ---- ---- 398.00 +6.20 391.80 2370 ---- ---- ---- ---- 406.30 +6.20 400.10 2375 ---- ---- ---- ---- 410.40 +6.20 404.20 2380 ---- ---- ---- ---- 414.60 +6.30 408.30 2400 ---- ---- ---- ---- 431.40 +6.40 425.00 2425 ---- ---- ---- ---- 452.60 +6.60 446.00 2450 ---- ---- ---- ---- 474.00 +6.70 467.30 2475 ---- ---- ---- ---- 495.60 +6.80 488.80 2500 ---- ---- ---- ---- 517.40 +6.90 510.50 2525 ---- ---- ---- ---- 539.40 +7.00 532.40 2550 ---- ---- ---- ---- 561.60 +7.10 554.50 2575 ---- ---- ---- ---- 583.90 +7.10 576.80 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.30 UNCH 2.30 1025 ---- ---- ---- ---- 2.70 UNCH 2.70 1050 ---- ---- ---- ---- 3.10 UNCH 3.10 1075 ---- ---- ---- ---- 3.60 UNCH 3.60 1100 ---- ---- ---- ---- 4.10 UNCH 4.10 1125 ---- ---- ---- ---- 4.70 UNCH 4.70 1130 ---- ---- ---- ---- 4.80 UNCH 4.80 1140 ---- ---- ---- ---- 5.10 UNCH 5.10 1150 ---- ---- ---- ---- 5.30 -.10 5.40 1160 ---- ---- ---- ---- 5.60 UNCH 5.60 1170 ---- ---- ---- ---- 5.90 UNCH 5.90 1175 ---- ---- ---- ---- 6.10 UNCH 6.10 1180 ---- ---- ---- ---- 6.20 -.10 6.30 1190 ---- ---- ---- ---- 6.50 -.10 6.60 1200 ---- ---- ---- ---- 6.90 UNCH 6.90 1210 ---- ---- ---- ---- 7.20 -.10 7.30 1220 ---- ---- ---- ---- 7.60 UNCH 7.60 1225 ---- ---- ---- ---- 7.80 UNCH 7.80 1230 ---- ---- ---- ---- 7.90 -.10 8.00 1235 ---- ---- ---- ---- 8.10 -.10 8.20 1240 ---- ---- ---- ---- 8.30 -.10 8.40 1245 ---- ---- ---- ---- 8.50 -.10 8.60 1250 ---- ---- ---- ---- 8.70 -.10 8.80 1255 ---- ---- ---- ---- 8.90 -.10 9.00 1260 ---- ---- ---- ---- 9.20 UNCH 9.20 1265 ---- ---- ---- ---- 9.40 UNCH 9.40 1270 ---- ---- ---- ---- 9.60 -.10 9.70 1275 ---- ---- ---- ---- 9.80 -.10 9.90 1280 ---- ---- ---- ---- 10.00 -.10 10.10 1285 ---- ---- ---- ---- 10.30 UNCH 10.30 1290 ---- ---- ---- ---- 10.50 -.10 10.60 1295 ---- ---- ---- ---- 10.70 -.10 10.80 1300 ---- ---- ---- ---- 11.00 -.10 11.10 1305 ---- ---- ---- ---- 11.20 -.10 11.30 1310 ---- ---- ---- ---- 11.50 -.10 11.60 1315 ---- ---- ---- ---- 11.80 UNCH 11.80 1320 ---- ---- ---- ---- 12.00 -.10 12.10 1325 ---- ---- ---- ---- 12.30 -.10 12.40 1330 ---- ---- ---- ---- 12.60 -.10 12.70 1335 ---- ---- ---- ---- 12.80 -.10 12.90 1340 ---- ---- ---- ---- 13.10 -.10 13.20 1345 ---- ---- ---- ---- 13.40 -.10 13.50 1350 ---- ---- ---- ---- 13.70 -.10 13.80 1355 ---- ---- ---- ---- 14.00 -.10 14.10 1360 ---- ---- ---- ---- 14.30 -.10 14.40 1365 ---- ---- ---- ---- 14.60 -.10 14.70 1370 ---- ---- ---- ---- 14.90 -.10 15.00 1375 ---- ---- ---- ---- 15.20 -.20 15.40 1380 ---- ---- ---- ---- 15.60 -.10 15.70 1385 ---- ---- ---- ---- 15.90 -.10 16.00 1390 ---- ---- ---- ---- 16.20 -.20 16.40 1395 ---- ---- ---- ---- 16.60 -.10 16.70 1400 ---- ---- ---- ---- 16.90 -.20 17.10 1405 ---- ---- ---- ---- 17.30 -.10 17.40 1410 ---- ---- ---- ---- 17.60 -.20 17.80 1415 ---- ---- ---- ---- 18.00 -.10 18.10 1420 ---- ---- ---- ---- 18.40 -.10 18.50 1425 ---- ---- ---- ---- 18.80 -.10 18.90 1430 ---- ---- ---- ---- 19.10 -.20 19.30 1435 ---- ---- ---- ---- 19.50 -.20 19.70 1440 ---- ---- ---- ---- 19.90 -.20 20.10 1445 ---- ---- ---- ---- 20.30 -.20 20.50 1450 ---- ---- ---- ---- 20.70 -.20 20.90 1455 ---- ---- ---- ---- 21.20 -.10 21.30 1460 ---- ---- ---- ---- 21.60 -.10 21.70 1465 ---- ---- ---- ---- 22.00 -.20 22.20 1470 ---- ---- ---- ---- 22.50 -.10 22.60 1475 ---- ---- ---- ---- 22.90 -.10 23.00 1480 ---- ---- ---- ---- 23.40 -.10 23.50 1485 ---- ---- ---- ---- 23.80 -.20 24.00 1490 ---- ---- ---- ---- 24.30 -.10 24.40 1495 ---- ---- ---- ---- 24.80 -.10 24.90 1500 ---- ---- ---- ---- 25.20 -.20 25.40 1505 ---- ---- ---- ---- 25.70 -.20 25.90 1510 ---- ---- ---- ---- 26.20 -.20 26.40 1515 ---- ---- ---- ---- 26.70 -.20 26.90 1520 ---- ---- ---- ---- 27.30 -.10 27.40 1525 ---- ---- ---- ---- 27.80 -.10 27.90 1530 ---- ---- ---- ---- 28.30 -.10 28.40 1535 ---- ---- ---- ---- 28.90 -.10 29.00 1540 ---- ---- ---- ---- 29.40 -.10 29.50 1545 ---- ---- ---- ---- 30.00 -.10 30.10 1550 ---- ---- ---- ---- 30.50 -.10 30.60 1555 ---- ---- ---- ---- 31.10 -.10 31.20 1560 ---- ---- ---- ---- 31.70 -.10 31.80 1565 ---- ---- ---- ---- 32.30 -.10 32.40 1570 ---- ---- ---- ---- 32.90 -.10 33.00 1575 ---- ---- ---- ---- 33.50 -.10 33.60 1580 ---- ---- ---- ---- 34.10 -.10 34.20 1585 ---- ---- ---- ---- 34.80 UNCH 34.80 1590 ---- ---- ---- ---- 35.40 -.10 35.50 1595 ---- ---- ---- ---- 36.10 UNCH 36.10 1600 ---- ---- ---- ---- 36.70 UNCH 36.70 1605 ---- ---- ---- ---- 37.40 UNCH 37.40 1610 ---- ---- ---- ---- 38.10 UNCH 38.10 1615 ---- ---- ---- ---- 38.80 UNCH 38.80 1620 ---- ---- ---- ---- 39.50 UNCH 39.50 1625 ---- ---- ---- ---- 40.20 UNCH 40.20 1630 ---- ---- ---- ---- 40.90 UNCH 40.90 1635 ---- ---- ---- ---- 41.70 +.10 41.60 1640 ---- ---- ---- ---- 42.40 +.10 42.30 1645 ---- ---- ---- ---- 43.20 +.10 43.10 1650 ---- ---- ---- ---- 43.90 +.10 43.80 1655 ---- ---- ---- ---- 44.70 +.10 44.60 1660 ---- ---- ---- ---- 45.50 +.10 45.40 1665 ---- ---- ---- ---- 46.30 +.20 46.10 1670 ---- ---- ---- ---- 47.20 +.30 46.90 1675 ---- ---- ---- ---- 48.00 +.30 47.70 1680 ---- ---- ---- ---- 48.80 +.20 48.60 1685 ---- ---- ---- ---- 49.70 +.30 49.40 1690 ---- ---- ---- ---- 50.60 +.40 50.20 1695 ---- ---- ---- ---- 51.40 +.30 51.10 1700 ---- ---- ---- ---- 52.30 +.30 52.00 100 1705 ---- ---- ---- ---- 53.30 +.40 52.90 1710 ---- ---- ---- ---- 54.20 +.40 53.80 1715 ---- ---- ---- ---- 55.10 +.40 54.70 1720 ---- ---- ---- ---- 56.10 +.50 55.60 1725 ---- ---- ---- ---- 57.10 +.60 56.50 1730 ---- ---- ---- ---- 58.10 +.60 57.50 1735 ---- ---- ---- ---- 59.10 +.60 58.50 1740 ---- ---- ---- ---- 60.10 +.60 59.50 1745 ---- ---- ---- ---- 61.10 +.60 60.50 1750 ---- ---- ---- ---- 62.20 +.70 61.50 1755 ---- ---- ---- ---- 63.30 +.80 62.50 1760 ---- ---- ---- ---- 64.30 +.70 63.60 1765 ---- ---- ---- ---- 65.50 +.80 64.70 1770 ---- ---- ---- ---- 66.60 +.80 65.80 1775 ---- ---- ---- ---- 67.70 +.80 66.90 1780 ---- ---- ---- ---- 68.90 +.90 68.00 1785 ---- ---- ---- ---- 70.10 +.90 69.20 1790 ---- ---- ---- ---- 71.30 +.90 70.40 1795 ---- ---- ---- ---- 72.60 +1.00 71.60 1800 ---- ---- ---- ---- 73.80 +1.00 72.80 1805 ---- ---- ---- ---- 75.10 +1.00 74.10 1810 ---- ---- ---- ---- 76.40 +1.10 75.30 1815 ---- ---- ---- ---- 77.70 +1.10 76.60 1820 ---- ---- ---- ---- 79.10 +1.10 78.00 1825 ---- ---- ---- ---- 80.50 +1.20 79.30 1830 ---- ---- ---- ---- 81.90 +1.20 80.70 1835 ---- ---- ---- ---- 83.30 +1.20 82.10 1840 ---- ---- ---- ---- 84.70 +1.20 83.50 1845 ---- ---- ---- ---- 86.20 +1.20 85.00 1850 ---- ---- ---- ---- 87.70 +1.20 86.50 1855 ---- ---- ---- ---- 89.30 +1.30 88.00 1860 ---- ---- ---- ---- 90.80 +1.20 89.60 1865 ---- ---- ---- ---- 92.40 +1.30 91.10 1870 ---- ---- ---- ---- 94.00 +1.20 92.80 1875 ---- ---- ---- ---- 95.70 +1.30 94.40 1880 ---- ---- ---- ---- 97.40 +1.30 96.10 1885 ---- ---- ---- ---- 99.10 +1.30 97.80 1890 ---- ---- ---- ---- 100.80 +1.30 99.50 1895 ---- ---- ---- ---- 102.60 +1.30 101.30 1900 ---- ---- ---- ---- 104.40 +1.30 103.10 1905 ---- ---- ---- ---- 106.20 +1.30 104.90 1910 ---- ---- ---- ---- 108.10 +1.30 106.80 1915 ---- ---- ---- ---- 110.00 +1.30 108.70 1920 ---- ---- ---- ---- 111.90 +1.30 110.60 1925 ---- ---- ---- ---- 113.90 +1.30 112.60 1930 ---- ---- ---- ---- 115.90 +1.30 114.60 1935 ---- ---- ---- ---- 117.90 +1.30 116.60 1940 ---- ---- ---- ---- 119.90 +1.30 118.60 1945 ---- ---- ---- ---- 122.10 +1.40 120.70 1950 ---- ---- ---- ---- 124.20 +1.40 122.80 1955 ---- ---- ---- ---- 126.40 +1.40 125.00 1960 ---- ---- ---- ---- 128.60 +1.50 127.10 1965 ---- ---- ---- ---- 130.80 +1.50 129.30 1970 ---- ---- ---- ---- 133.10 +1.60 131.50 1975 ---- ---- ---- ---- 135.40 +1.60 133.80 1980 ---- ---- ---- ---- 137.80 +1.80 136.00 1985 ---- ---- ---- ---- 140.10 +1.80 138.30 1990 ---- ---- ---- ---- 142.60 +1.90 140.70 1995 ---- ---- ---- ---- 145.00 +2.00 143.00 2000 ---- ---- ---- ---- 147.50 +2.10 145.40 2005 ---- ---- ---- ---- 150.10 +2.30 147.80 2010 ---- ---- ---- ---- 152.60 +2.30 150.30 2015 ---- ---- ---- ---- 155.20 +2.40 152.80 2020 ---- ---- ---- ---- 157.90 +2.60 155.30 2025 ---- ---- ---- ---- 160.50 +2.70 157.80 2030 ---- ---- ---- ---- 163.20 +2.80 160.40 2035 ---- ---- ---- ---- 166.00 +3.00 163.00 2040 ---- ---- ---- ---- 168.80 +3.20 165.60 2045 ---- ---- ---- ---- 171.60 +3.30 168.30 2050 ---- ---- ---- ---- 174.40 +3.40 171.00 2055 ---- ---- ---- ---- 177.30 +3.50 173.80 2060 ---- ---- ---- ---- 180.20 +3.70 176.50 2065 ---- ---- ---- ---- 183.10 +3.80 179.30 2070 ---- ---- ---- ---- 186.10 +3.90 182.20 2075 ---- ---- ---- ---- 189.10 +4.00 185.10 2080 ---- ---- ---- ---- 192.10 +4.10 188.00 2085 ---- ---- ---- ---- 195.10 +4.20 190.90 2090 ---- ---- ---- ---- 198.20 +4.30 193.90 2095 ---- ---- ---- ---- 201.30 +4.40 196.90 2100 ---- ---- ---- ---- 204.50 +4.50 200.00 2105 ---- ---- ---- ---- 207.70 +4.60 203.10 2110 ---- ---- ---- ---- 210.90 +4.70 206.20 2115 ---- ---- ---- ---- 214.10 +4.80 209.30 2120 ---- ---- ---- ---- 217.30 +4.80 212.50 2125 ---- ---- ---- ---- 220.60 +4.90 215.70 2130 ---- ---- ---- ---- 223.90 +4.90 219.00 2135 ---- ---- ---- ---- 227.20 +5.00 222.20 2140 ---- ---- ---- ---- 230.60 +5.00 225.60 2145 ---- ---- ---- ---- 234.00 +5.10 228.90 2150 ---- ---- ---- ---- 237.40 +5.10 232.30 2155 ---- ---- ---- ---- 240.80 +5.20 235.60 2160 ---- ---- ---- ---- 244.30 +5.20 239.10 2165 ---- ---- ---- ---- 247.70 +5.20 242.50 2170 ---- ---- ---- ---- 251.20 +5.20 246.00 2175 ---- ---- ---- ---- 254.80 +5.30 249.50 2180 ---- ---- ---- ---- 258.30 +5.30 253.00 2185 ---- ---- ---- ---- 261.90 +5.40 256.50 2190 ---- ---- ---- ---- 265.40 +5.30 260.10 2195 ---- ---- ---- ---- 269.00 +5.30 263.70 2200 ---- ---- ---- ---- 272.70 +5.40 267.30 2205 ---- ---- ---- ---- 276.30 +5.40 270.90 2210 ---- ---- ---- ---- 280.00 +5.40 274.60 2215 ---- ---- ---- ---- 283.60 +5.40 278.20 2220 ---- ---- ---- ---- 287.30 +5.40 281.90 2225 ---- ---- ---- ---- 291.00 +5.40 285.60 2230 ---- ---- ---- ---- 294.80 +5.40 289.40 2235 ---- ---- ---- ---- 298.50 +5.40 293.10 2240 ---- ---- ---- ---- 302.30 +5.40 296.90 2245 ---- ---- ---- ---- 306.10 +5.50 300.60 2250 ---- ---- ---- ---- 309.90 +5.50 304.40 2255 ---- ---- ---- ---- 313.70 +5.50 308.20 2260 ---- ---- ---- ---- 317.50 +5.50 312.00 2265 ---- ---- ---- ---- 321.30 +5.40 315.90 2270 ---- ---- ---- ---- 325.20 +5.50 319.70 2275 ---- ---- ---- ---- 329.00 +5.40 323.60 2280 ---- ---- ---- ---- 332.90 +5.50 327.40 2285 ---- ---- ---- ---- 336.80 +5.50 331.30 2290 ---- ---- ---- ---- 340.70 +5.50 335.20 2295 ---- ---- ---- ---- 344.60 +5.50 339.10 2300 ---- ---- ---- ---- 348.60 +5.60 343.00 2305 ---- ---- ---- ---- 352.50 +5.60 346.90 2310 ---- ---- ---- ---- 356.50 +5.60 350.90 2315 ---- ---- ---- ---- 360.40 +5.60 354.80 2320 ---- ---- ---- ---- 364.40 +5.60 358.80 2325 ---- ---- ---- ---- 368.40 +5.70 362.70 2330 ---- ---- ---- ---- 372.40 +5.70 366.70 2335 ---- ---- ---- ---- 376.40 +5.70 370.70 2340 ---- ---- ---- ---- 380.40 +5.70 374.70 2345 ---- ---- ---- ---- 384.50 +5.80 378.70 2350 ---- ---- ---- ---- 388.50 +5.70 382.80 2355 ---- ---- ---- ---- 392.60 +5.80 386.80 2360 ---- ---- ---- ---- 396.70 +5.90 390.80 2365 ---- ---- ---- ---- 400.70 +5.80 394.90 2370 ---- ---- ---- ---- 404.80 +5.90 398.90 2375 ---- ---- ---- ---- 408.90 +5.90 403.00 2380 ---- ---- ---- ---- 413.10 +6.00 407.10 2390 ---- ---- ---- ---- 421.30 +6.00 415.30 2400 ---- ---- ---- ---- 429.60 +6.10 423.50 2410 ---- ---- ---- ---- 437.90 +6.10 431.80 2420 ---- ---- ---- ---- 446.30 +6.20 440.10 2425 ---- ---- ---- ---- 450.50 +6.20 444.30 2430 ---- ---- ---- ---- 454.70 +6.20 448.50 2440 ---- ---- ---- ---- 463.20 +6.30 456.90 2450 ---- ---- ---- ---- 471.70 +6.40 465.30 2460 ---- ---- ---- ---- 480.20 +6.40 473.80 2470 ---- ---- ---- ---- 488.70 +6.40 482.30 2475 ---- ---- ---- ---- 493.00 +6.50 486.50 2500 ---- ---- ---- ---- 514.60 +6.70 507.90 2525 ---- ---- ---- ---- 536.30 +6.70 529.60 2550 ---- ---- ---- ---- 558.30 +6.90 551.40 2575 ---- ---- ---- ---- 580.40 +7.10 573.30 2600 ---- ---- ---- ---- 602.70 +7.20 595.50 2625 ---- ---- ---- ---- 625.10 +7.30 617.80 2650 ---- ---- ---- ---- 647.60 +7.30 640.30 950 ---- ---- ---- ---- 1.70 UNCH 1.70 975 ---- ---- ---- ---- 2.00 UNCH 2.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.00 -.40 5.40 1050 ---- ---- ---- ---- 5.70 -.40 6.10 1075 ---- ---- ---- ---- 6.40 -.50 6.90 1100 ---- ---- ---- ---- 7.30 -.50 7.80 1125 ---- ---- ---- ---- 8.20 -.50 8.70 1150 ---- ---- ---- ---- 9.10 -.60 9.70 1175 ---- ---- ---- ---- 10.20 -.60 10.80 1200 ---- ---- ---- ---- 11.40 -.50 11.90 1220 ---- ---- ---- ---- 12.40 -.60 13.00 1225 ---- ---- ---- ---- 12.60 -.60 13.20 1230 ---- ---- ---- ---- 12.90 -.60 13.50 1240 ---- ---- ---- ---- 13.40 -.60 14.00 1250 ---- ---- ---- ---- 14.00 -.60 14.60 1260 ---- ---- ---- ---- 14.60 -.60 15.20 1270 ---- ---- ---- ---- 15.10 -.70 15.80 1275 ---- ---- ---- ---- 15.40 -.70 16.10 1280 ---- ---- ---- ---- 15.80 -.60 16.40 1290 ---- ---- ---- ---- 16.40 -.60 17.00 1300 ---- ---- ---- ---- 17.00 -.70 17.70 1310 ---- ---- ---- ---- 17.70 -.60 18.30 1315 ---- ---- ---- ---- 18.00 -.70 18.70 1320 ---- ---- ---- ---- 18.40 -.60 19.00 1325 ---- ---- ---- ---- 18.70 -.70 19.40 1330 ---- ---- ---- ---- 19.10 -.60 19.70 1335 ---- ---- ---- ---- 19.50 -.60 20.10 1340 ---- ---- ---- ---- 19.80 -.60 20.40 1345 ---- ---- ---- ---- 20.20 -.60 20.80 1350 ---- ---- ---- ---- 20.60 -.60 21.20 1355 ---- ---- ---- ---- 21.00 -.60 21.60 1360 ---- ---- ---- ---- 21.40 -.60 22.00 1365 ---- ---- ---- ---- 21.70 -.70 22.40 1370 ---- ---- ---- ---- 22.10 -.60 22.70 1375 ---- ---- ---- ---- 22.60 -.60 23.20 1380 ---- ---- ---- ---- 23.00 -.60 23.60 1385 ---- ---- ---- ---- 23.40 -.60 24.00 1390 ---- ---- ---- ---- 23.80 -.60 24.40 1395 ---- ---- ---- ---- 24.20 -.60 24.80 1400 ---- ---- ---- ---- 24.70 -.50 25.20 1405 ---- ---- ---- ---- 25.10 -.60 25.70 1410 ---- ---- ---- ---- 25.60 -.50 26.10 1415 ---- ---- ---- ---- 26.00 -.60 26.60 1420 ---- ---- ---- ---- 26.50 -.50 27.00 1425 ---- ---- ---- ---- 26.90 -.60 27.50 1430 ---- ---- ---- ---- 27.40 -.60 28.00 1435 ---- ---- ---- ---- 27.90 -.50 28.40 1440 ---- ---- ---- ---- 28.40 -.50 28.90 1445 ---- ---- ---- ---- 28.90 -.50 29.40 1450 ---- ---- ---- ---- 29.40 -.50 29.90 1455 ---- ---- ---- ---- 29.90 -.50 30.40 1460 ---- ---- ---- ---- 30.40 -.50 30.90 1465 ---- ---- ---- ---- 30.90 -.50 31.40 1470 ---- ---- ---- ---- 31.40 -.50 31.90 1475 ---- ---- ---- ---- 31.90 -.50 32.40 1480 ---- ---- ---- ---- 32.50 -.50 33.00 1485 ---- ---- ---- ---- 33.00 -.50 33.50 1490 ---- ---- ---- ---- 33.60 -.40 34.00 1495 ---- ---- ---- ---- 34.10 -.50 34.60 1500 ---- ---- ---- ---- 34.70 -.50 35.20 1505 ---- ---- ---- ---- 35.20 -.50 35.70 1510 ---- ---- ---- ---- 35.80 -.50 36.30 1515 ---- ---- ---- ---- 36.40 -.50 36.90 1520 ---- ---- ---- ---- 37.00 -.50 37.50 1525 ---- ---- ---- ---- 37.60 -.40 38.00 1530 ---- ---- ---- ---- 38.20 -.40 38.60 1535 ---- ---- ---- ---- 38.80 -.50 39.30 1540 ---- ---- ---- ---- 39.40 -.50 39.90 1545 ---- ---- ---- ---- 40.10 -.40 40.50 1550 ---- ---- ---- ---- 40.70 -.40 41.10 1555 ---- ---- ---- ---- 41.30 -.50 41.80 1560 ---- ---- ---- ---- 42.00 -.40 42.40 1565 ---- ---- ---- ---- 42.70 -.40 43.10 1570 ---- ---- ---- ---- 43.30 -.40 43.70 1575 ---- ---- ---- ---- 44.00 -.40 44.40 1580 ---- ---- ---- ---- 44.70 -.40 45.10 1585 ---- ---- ---- ---- 45.40 -.40 45.80 1590 ---- ---- ---- ---- 46.10 -.30 46.40 1595 ---- ---- ---- ---- 46.80 -.30 47.10 1600 ---- ---- ---- ---- 47.50 -.40 47.90 1605 ---- ---- ---- ---- 48.20 -.40 48.60 1610 ---- ---- ---- ---- 48.90 -.40 49.30 1615 ---- ---- ---- ---- 49.70 -.30 50.00 1620 ---- ---- ---- ---- 50.40 -.40 50.80 1625 ---- ---- ---- ---- 51.20 -.30 51.50 1630 ---- ---- ---- ---- 51.90 -.40 52.30 1635 ---- ---- ---- ---- 52.70 -.40 53.10 1640 ---- ---- ---- ---- 53.50 -.40 53.90 1645 ---- ---- ---- ---- 54.30 -.30 54.60 1650 ---- ---- ---- ---- 55.10 -.30 55.40 1655 ---- ---- ---- ---- 55.90 -.40 56.30 1660 ---- ---- ---- ---- 56.70 -.40 57.10 1665 ---- ---- ---- ---- 57.50 -.40 57.90 1670 ---- ---- ---- ---- 58.30 -.40 58.70 1675 ---- ---- ---- ---- 59.20 -.40 59.60 1680 ---- ---- ---- ---- 60.00 -.40 60.40 1685 ---- ---- ---- ---- 60.90 -.40 61.30 1690 ---- ---- ---- ---- 61.80 -.40 62.20 1695 ---- ---- ---- ---- 62.60 -.50 63.10 1700 ---- ---- ---- ---- 63.50 -.50 64.00 1705 ---- ---- ---- ---- 64.40 -.50 64.90 1710 ---- ---- ---- ---- 65.30 -.50 65.80 1715 ---- ---- ---- ---- 66.30 -.40 66.70 1720 ---- ---- ---- ---- 67.20 -.50 67.70 1725 ---- ---- ---- ---- 68.10 -.50 68.60 1730 ---- ---- ---- ---- 69.10 -.50 69.60 1735 ---- ---- ---- ---- 70.00 -.60 70.60 1740 ---- ---- ---- ---- 71.00 -.50 71.50 1745 ---- ---- ---- ---- 72.00 -.60 72.60 1750 ---- ---- ---- ---- 73.00 -.60 73.60 1755 ---- ---- ---- ---- 74.10 -.50 74.60 1760 ---- ---- ---- ---- 75.10 -.60 75.70 1765 ---- ---- ---- ---- 76.10 -.60 76.70 1770 ---- ---- ---- ---- 77.20 -.60 77.80 1775 ---- ---- ---- ---- 78.30 -.60 78.90 1780 ---- ---- ---- ---- 79.40 -.60 80.00 1785 ---- ---- ---- ---- 80.50 -.70 81.20 1790 ---- ---- ---- ---- 81.70 -.60 82.30 1795 ---- ---- ---- ---- 82.80 -.70 83.50 1800 ---- ---- ---- ---- 84.00 -.70 84.70 1805 ---- ---- ---- ---- 85.20 -.70 85.90 1810 ---- ---- ---- ---- 86.40 -.80 87.20 1815 ---- ---- ---- ---- 87.70 -.70 88.40 1820 ---- ---- ---- ---- 88.90 -.80 89.70 1825 ---- ---- ---- ---- 90.20 -.80 91.00 1830 ---- ---- ---- ---- 91.50 -.80 92.30 1835 ---- ---- ---- ---- 92.90 -.80 93.70 1840 ---- ---- ---- ---- 94.30 -.70 95.00 1845 ---- ---- ---- ---- 95.60 -.80 96.40 1850 ---- ---- ---- ---- 97.10 -.70 97.80 1855 ---- ---- ---- ---- 98.50 -.80 99.30 1860 ---- ---- ---- ---- 100.00 -.80 100.80 1865 ---- ---- ---- ---- 101.50 -.80 102.30 1870 ---- ---- ---- ---- 103.00 -.80 103.80 1875 ---- ---- ---- ---- 104.60 -.80 105.40 1880 ---- ---- ---- ---- 106.20 -.70 106.90 1885 ---- ---- ---- ---- 107.80 -.80 108.60 1890 ---- ---- ---- ---- 109.40 -.80 110.20 1895 ---- ---- ---- ---- 111.10 -.80 111.90 1900 ---- ---- ---- ---- 112.80 -.80 113.60 1905 ---- ---- ---- ---- 114.60 -.70 115.30 1910 ---- ---- ---- ---- 116.40 -.70 117.10 1915 ---- ---- ---- ---- 118.20 -.70 118.90 1920 ---- ---- ---- ---- 120.00 -.70 120.70 1925 ---- ---- ---- ---- 121.90 -.70 122.60 1930 ---- ---- ---- ---- 123.80 -.70 124.50 1935 ---- ---- ---- ---- 125.80 -.60 126.40 1940 ---- ---- ---- ---- 127.80 -.60 128.40 1945 ---- ---- ---- ---- 129.80 -.50 130.30 1950 ---- ---- ---- ---- 131.80 -.50 132.30 1955 ---- ---- ---- ---- 133.90 -.50 134.40 1960 ---- ---- ---- ---- 136.00 -.40 136.40 1965 ---- ---- ---- ---- 138.20 -.30 138.50 1970 ---- ---- ---- ---- 140.30 -.30 140.60 1975 ---- ---- ---- ---- 142.50 -.30 142.80 1980 ---- ---- ---- ---- 144.80 -.20 145.00 1985 ---- ---- ---- ---- 147.00 -.20 147.20 1990 ---- ---- ---- ---- 149.30 -.10 149.40 1995 ---- ---- ---- ---- 151.60 UNCH 151.60 2000 ---- ---- ---- ---- 154.00 +.10 153.90 2005 ---- ---- ---- ---- 156.30 +.10 156.20 2010 ---- ---- ---- ---- 158.70 +.10 158.60 2015 ---- ---- ---- ---- 161.20 +.30 160.90 2020 ---- ---- ---- ---- 163.60 +.30 163.30 2025 ---- ---- ---- ---- 166.10 +.40 165.70 2030 ---- ---- ---- ---- 168.70 +.50 168.20 2035 ---- ---- ---- ---- 171.20 +.60 170.60 2040 ---- ---- ---- ---- 173.80 +.60 173.20 2045 ---- ---- ---- ---- 176.40 +.70 175.70 2050 ---- ---- ---- ---- 179.10 +.80 178.30 2055 ---- ---- ---- ---- 181.80 +1.00 180.80 2060 ---- ---- ---- ---- 184.50 +1.00 183.50 2065 ---- ---- ---- ---- 187.20 +1.10 186.10 2070 ---- ---- ---- ---- 190.00 +1.20 188.80 2075 ---- ---- ---- ---- 192.80 +1.20 191.60 2080 ---- ---- ---- ---- 195.60 +1.30 194.30 2085 ---- ---- ---- ---- 198.50 +1.40 197.10 2090 ---- ---- ---- ---- 201.40 +1.50 199.90 2095 ---- ---- ---- ---- 204.30 +1.50 202.80 2100 ---- ---- ---- ---- 207.30 +1.60 205.70 2105 ---- ---- ---- ---- 210.30 +1.70 208.60 2110 ---- ---- ---- ---- 213.30 +1.70 211.60 2115 ---- ---- ---- ---- 216.30 +1.70 214.60 2120 ---- ---- ---- ---- 219.40 +1.80 217.60 2125 ---- ---- ---- ---- 222.50 +1.80 220.70 2130 ---- ---- ---- ---- 225.70 +1.90 223.80 2135 ---- ---- ---- ---- 228.80 +1.90 226.90 2140 ---- ---- ---- ---- 232.00 +1.90 230.10 2145 ---- ---- ---- ---- 235.30 +2.00 233.30 2150 ---- ---- ---- ---- 238.50 +2.00 236.50 2155 ---- ---- ---- ---- 241.80 +2.00 239.80 2160 ---- ---- ---- ---- 245.10 +2.00 243.10 2165 ---- ---- ---- ---- 248.40 +2.00 246.40 2170 ---- ---- ---- ---- 251.80 +2.10 249.70 2175 ---- ---- ---- ---- 255.20 +2.10 253.10 2180 ---- ---- ---- ---- 258.60 +2.10 256.50 2185 ---- ---- ---- ---- 262.00 +2.10 259.90 2190 ---- ---- ---- ---- 265.50 +2.10 263.40 2195 ---- ---- ---- ---- 269.00 +2.20 266.80 2200 ---- ---- ---- ---- 272.50 +2.20 270.30 2205 ---- ---- ---- ---- 276.00 +2.20 273.80 2210 ---- ---- ---- ---- 279.50 +2.10 277.40 2215 ---- ---- ---- ---- 283.10 +2.10 281.00 2220 ---- ---- ---- ---- 286.70 +2.20 284.50 2225 ---- ---- ---- ---- 290.30 +2.20 288.10 2230 ---- ---- ---- ---- 293.90 +2.10 291.80 2235 ---- ---- ---- ---- 297.60 +2.20 295.40 2240 ---- ---- ---- ---- 301.20 +2.10 299.10 2245 ---- ---- ---- ---- 304.90 +2.10 302.80 2250 ---- ---- ---- ---- 308.60 +2.10 306.50 2255 ---- ---- ---- ---- 312.30 +2.10 310.20 2260 ---- ---- ---- ---- 316.00 +2.10 313.90 2265 ---- ---- ---- ---- 319.80 +2.20 317.60 2270 ---- ---- ---- ---- 323.50 +2.10 321.40 2275 ---- ---- ---- ---- 327.30 +2.10 325.20 2280 ---- ---- ---- ---- 331.10 +2.10 329.00 2285 ---- ---- ---- ---- 334.90 +2.10 332.80 2290 ---- ---- ---- ---- 338.70 +2.10 336.60 2295 ---- ---- ---- ---- 342.50 +2.10 340.40 2300 ---- ---- ---- ---- 346.30 +2.10 344.20 2305 ---- ---- ---- ---- 350.20 +2.10 348.10 2310 ---- ---- ---- ---- 354.00 +2.10 351.90 2315 ---- ---- ---- ---- 357.90 +2.10 355.80 2320 ---- ---- ---- ---- 361.80 +2.10 359.70 2325 ---- ---- ---- ---- 365.70 +2.10 363.60 2330 ---- ---- ---- ---- 369.60 +2.10 367.50 2335 ---- ---- ---- ---- 373.50 +2.10 371.40 2340 ---- ---- ---- ---- 377.40 +2.10 375.30 2345 ---- ---- ---- ---- 381.40 +2.20 379.20 2350 ---- ---- ---- ---- 385.30 +2.10 383.20 2355 ---- ---- ---- ---- 389.30 +2.20 387.10 2360 ---- ---- ---- ---- 393.20 +2.10 391.10 2365 ---- ---- ---- ---- 397.20 +2.10 395.10 2370 ---- ---- ---- ---- 401.20 +2.10 399.10 2375 ---- ---- ---- ---- 405.20 +2.20 403.00 2380 ---- ---- ---- ---- 409.20 +2.20 407.00 2390 ---- ---- ---- ---- 417.30 +2.20 415.10 2400 ---- ---- ---- ---- 425.40 +2.30 423.10 2410 ---- ---- ---- ---- 433.50 +2.20 431.30 2420 ---- ---- ---- ---- 441.70 +2.30 439.40 2425 ---- ---- ---- ---- 445.80 +2.30 443.50 2430 ---- ---- ---- ---- 449.90 +2.30 447.60 2440 ---- ---- ---- ---- 458.10 +2.30 455.80 2450 ---- ---- ---- ---- 466.40 +2.40 464.00 2460 ---- ---- ---- ---- 474.70 +2.40 472.30 2470 ---- ---- ---- ---- 483.10 +2.50 480.60 2475 ---- ---- ---- ---- 487.20 +2.40 484.80 2480 ---- ---- ---- ---- 491.40 +2.40 489.00 2500 ---- ---- ---- ---- 508.30 +2.50 505.80 2525 ---- ---- ---- ---- 529.50 +2.50 527.00 2550 ---- ---- ---- ---- 551.00 +2.70 548.30 2575 ---- ---- ---- ---- 572.50 +2.60 569.90 2600 ---- ---- ---- ---- 594.30 +2.70 591.60 2625 ---- ---- ---- ---- 616.20 +2.80 613.40 2650 ---- ---- ---- ---- 638.30 +2.90 635.40 2675 ---- ---- ---- ---- 660.50 +2.90 657.60 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 10.80 -.40 11.20 1100 ---- ---- ---- ---- 11.90 -.50 12.40 1125 ---- ---- ---- ---- 13.20 -.40 13.60 1150 ---- ---- ---- ---- 14.50 -.40 14.90 1175 ---- ---- ---- ---- 15.90 -.50 16.40 1200 ---- ---- ---- ---- 17.40 -.50 17.90 1225 ---- ---- ---- ---- 19.00 -.50 19.50 1250 ---- ---- ---- ---- 20.70 -.50 21.20 1270 ---- ---- ---- ---- 22.10 -.60 22.70 1275 ---- ---- ---- ---- 22.50 -.60 23.10 1280 ---- ---- ---- ---- 22.90 -.60 23.50 1290 ---- ---- ---- ---- 23.70 -.50 24.20 1300 ---- ---- ---- ---- 24.40 -.60 25.00 1310 ---- ---- ---- ---- 25.20 -.60 25.80 1320 ---- ---- ---- ---- 26.10 -.60 26.70 1325 ---- ---- ---- ---- 26.50 -.60 27.10 1330 ---- ---- ---- ---- 26.90 -.60 27.50 1340 ---- ---- ---- ---- 27.80 -.60 28.40 1350 ---- ---- ---- ---- 28.70 -.60 29.30 1360 ---- ---- ---- ---- 29.60 -.60 30.20 1370 ---- ---- ---- ---- 30.50 -.60 31.10 1375 ---- ---- ---- ---- 31.00 -.60 31.60 1380 ---- ---- ---- ---- 31.50 -.60 32.10 1385 ---- ---- ---- ---- 31.90 -.70 32.60 1390 ---- ---- ---- ---- 32.40 -.70 33.10 1395 ---- ---- ---- ---- 32.90 -.70 33.60 1400 ---- ---- ---- ---- 33.40 -.70 34.10 1405 ---- ---- ---- ---- 33.90 -.70 34.60 1410 ---- ---- ---- ---- 34.40 -.70 35.10 1415 ---- ---- ---- ---- 34.90 -.70 35.60 1420 ---- ---- ---- ---- 35.50 -.60 36.10 1425 ---- ---- ---- ---- 36.00 -.60 36.60 1430 ---- ---- ---- ---- 36.50 -.70 37.20 1435 ---- ---- ---- ---- 37.10 -.60 37.70 1440 ---- ---- ---- ---- 37.60 -.70 38.30 1445 ---- ---- ---- ---- 38.20 -.60 38.80 1450 ---- ---- ---- ---- 38.70 -.70 39.40 1455 ---- ---- ---- ---- 39.30 -.60 39.90 1460 ---- ---- ---- ---- 39.90 -.60 40.50 1465 ---- ---- ---- ---- 40.40 -.70 41.10 1470 ---- ---- ---- ---- 41.00 -.70 41.70 1475 ---- ---- ---- ---- 41.60 -.70 42.30 1480 ---- ---- ---- ---- 42.20 -.70 42.90 1485 ---- ---- ---- ---- 42.80 -.70 43.50 1490 ---- ---- ---- ---- 43.40 -.70 44.10 1495 ---- ---- ---- ---- 44.00 -.70 44.70 1500 ---- ---- ---- ---- 44.60 -.70 45.30 1505 ---- ---- ---- ---- 45.30 -.60 45.90 1510 ---- ---- ---- ---- 45.90 -.70 46.60 1515 ---- ---- ---- ---- 46.50 -.70 47.20 1520 ---- ---- ---- ---- 47.20 -.60 47.80 1525 ---- ---- ---- ---- 47.80 -.70 48.50 1530 ---- ---- ---- ---- 48.50 -.70 49.20 1535 ---- ---- ---- ---- 49.10 -.70 49.80 1540 ---- ---- ---- ---- 49.80 -.70 50.50 1545 ---- ---- ---- ---- 50.50 -.70 51.20 1550 ---- ---- ---- ---- 51.20 -.70 51.90 1555 ---- ---- ---- ---- 51.90 -.70 52.60 1560 ---- ---- ---- ---- 52.60 -.70 53.30 1565 ---- ---- ---- ---- 53.30 -.70 54.00 1570 ---- ---- ---- ---- 54.00 -.70 54.70 1575 ---- ---- ---- ---- 54.70 -.70 55.40 1580 ---- ---- ---- ---- 55.50 -.60 56.10 1585 ---- ---- ---- ---- 56.20 -.70 56.90 1590 ---- ---- ---- ---- 56.90 -.70 57.60 1595 ---- ---- ---- ---- 57.70 -.70 58.40 1600 ---- ---- ---- ---- 58.40 -.70 59.10 1605 ---- ---- ---- ---- 59.20 -.70 59.90 1610 ---- ---- ---- ---- 60.00 -.70 60.70 1615 ---- ---- ---- ---- 60.80 -.70 61.50 1620 ---- ---- ---- ---- 61.50 -.70 62.20 1625 ---- ---- ---- ---- 62.30 -.70 63.00 1630 ---- ---- ---- ---- 63.10 -.70 63.80 1635 ---- ---- ---- ---- 64.00 -.70 64.70 1640 ---- ---- ---- ---- 64.80 -.70 65.50 1645 ---- ---- ---- ---- 65.60 -.70 66.30 1650 ---- ---- ---- ---- 66.40 -.80 67.20 1655 ---- ---- ---- ---- 67.30 -.70 68.00 1660 ---- ---- ---- ---- 68.10 -.80 68.90 1665 ---- ---- ---- ---- 69.00 -.70 69.70 1670 ---- ---- ---- ---- 69.90 -.70 70.60 1675 ---- ---- ---- ---- 70.70 -.80 71.50 1680 ---- ---- ---- ---- 71.60 -.80 72.40 1685 ---- ---- ---- ---- 72.50 -.80 73.30 1690 ---- ---- ---- ---- 73.40 -.80 74.20 1695 ---- ---- ---- ---- 74.30 -.80 75.10 1700 ---- ---- ---- ---- 75.20 -.80 76.00 1705 ---- ---- ---- ---- 76.20 -.70 76.90 1710 ---- ---- ---- ---- 77.10 -.80 77.90 1715 ---- ---- ---- ---- 78.00 -.80 78.80 1720 ---- ---- ---- ---- 79.00 -.80 79.80 1725 ---- ---- ---- ---- 80.00 -.70 80.70 1730 ---- ---- ---- ---- 80.90 -.80 81.70 1735 ---- ---- ---- ---- 81.90 -.80 82.70 1740 ---- ---- ---- ---- 82.90 -.80 83.70 1745 ---- ---- ---- ---- 83.90 -.80 84.70 1750 ---- ---- ---- ---- 84.90 -.80 85.70 1755 ---- ---- ---- ---- 86.00 -.80 86.80 1760 ---- ---- ---- ---- 87.00 -.80 87.80 1765 ---- ---- ---- ---- 88.00 -.90 88.90 1770 ---- ---- ---- ---- 89.10 -.90 90.00 1775 ---- ---- ---- ---- 90.20 -.80 91.00 1780 ---- ---- ---- ---- 91.30 -.80 92.10 1785 ---- ---- ---- ---- 92.40 -.90 93.30 1790 ---- ---- ---- ---- 93.50 -.90 94.40 1795 ---- ---- ---- ---- 94.70 -.80 95.50 1800 ---- ---- ---- ---- 95.80 -.90 96.70 1805 ---- ---- ---- ---- 97.00 -.90 97.90 1810 ---- ---- ---- ---- 98.20 -.90 99.10 1815 ---- ---- ---- ---- 99.40 -.90 100.30 1820 ---- ---- ---- ---- 100.60 -1.00 101.60 1825 ---- ---- ---- ---- 101.90 -.90 102.80 1830 ---- ---- ---- ---- 103.10 -1.00 104.10 1835 ---- ---- ---- ---- 104.40 -1.00 105.40 1840 ---- ---- ---- ---- 105.70 -1.00 106.70 1845 ---- ---- ---- ---- 107.10 -.90 108.00 1850 ---- ---- ---- ---- 108.40 -1.00 109.40 1855 ---- ---- ---- ---- 109.80 -1.00 110.80 1860 ---- ---- ---- ---- 111.20 -1.00 112.20 1865 ---- ---- ---- ---- 112.60 -1.00 113.60 1870 ---- ---- ---- ---- 114.10 -1.00 115.10 1875 ---- ---- ---- ---- 115.60 -1.00 116.60 1880 ---- ---- ---- ---- 117.10 -1.00 118.10 1885 ---- ---- ---- ---- 118.60 -1.00 119.60 1890 ---- ---- ---- ---- 120.20 -1.00 121.20 1895 ---- ---- ---- ---- 121.80 -1.00 122.80 1900 ---- ---- ---- ---- 123.40 -1.00 124.40 1905 ---- ---- ---- ---- 125.10 -1.00 126.10 1910 ---- ---- ---- ---- 126.70 -1.10 127.80 1915 ---- ---- ---- ---- 128.50 -1.00 129.50 1920 ---- ---- ---- ---- 130.20 -1.00 131.20 1925 ---- ---- ---- ---- 132.00 -1.00 133.00 1930 ---- ---- ---- ---- 133.80 -1.00 134.80 1935 ---- ---- ---- ---- 135.60 -1.00 136.60 1940 ---- ---- ---- ---- 137.50 -1.00 138.50 1945 ---- ---- ---- ---- 139.40 -1.00 140.40 1950 ---- ---- ---- ---- 141.40 -.90 142.30 1955 ---- ---- ---- ---- 143.30 -1.00 144.30 1960 ---- ---- ---- ---- 145.30 -1.00 146.30 1965 ---- ---- ---- ---- 147.40 -.90 148.30 1970 ---- ---- ---- ---- 149.40 -1.00 150.40 1975 ---- ---- ---- ---- 151.50 -.90 152.40 1980 ---- ---- ---- ---- 153.70 -.90 154.60 1985 ---- ---- ---- ---- 155.80 -.90 156.70 1990 ---- ---- ---- ---- 158.00 -.80 158.80 1995 ---- ---- ---- ---- 160.20 -.80 161.00 2000 ---- ---- ---- ---- 162.50 -.80 163.30 2005 ---- ---- ---- ---- 164.80 -.70 165.50 2010 ---- ---- ---- ---- 167.10 -.70 167.80 2015 ---- ---- ---- ---- 169.40 -.70 170.10 2020 ---- ---- ---- ---- 171.80 -.60 172.40 2025 ---- ---- ---- ---- 174.20 -.50 174.70 2030 ---- ---- ---- ---- 176.70 -.40 177.10 2035 ---- ---- ---- ---- 179.10 -.40 179.50 2040 ---- ---- ---- ---- 181.60 -.30 181.90 2045 ---- ---- ---- ---- 184.10 -.30 184.40 2050 ---- ---- ---- ---- 186.70 -.10 186.80 2055 ---- ---- ---- ---- 189.30 UNCH 189.30 2060 ---- ---- ---- ---- 191.90 UNCH 191.90 2065 ---- ---- ---- ---- 194.50 +.10 194.40 2070 ---- ---- ---- ---- 197.20 +.20 197.00 2075 ---- ---- ---- ---- 199.90 +.20 199.70 2080 ---- ---- ---- ---- 202.70 +.40 202.30 2085 ---- ---- ---- ---- 205.40 +.40 205.00 2090 ---- ---- ---- ---- 208.20 +.50 207.70 2095 ---- ---- ---- ---- 211.00 +.50 210.50 2100 ---- ---- ---- ---- 213.90 +.70 213.20 2105 ---- ---- ---- ---- 216.80 +.80 216.00 2110 ---- ---- ---- ---- 219.70 +.80 218.90 2115 ---- ---- ---- ---- 222.60 +.80 221.80 2120 ---- ---- ---- ---- 225.60 +.90 224.70 2125 ---- ---- ---- ---- 228.60 +1.00 227.60 2130 ---- ---- ---- ---- 231.60 +1.00 230.60 2135 ---- ---- ---- ---- 234.70 +1.10 233.60 2140 ---- ---- ---- ---- 237.80 +1.20 236.60 2145 ---- ---- ---- ---- 240.90 +1.20 239.70 2150 ---- ---- ---- ---- 244.10 +1.30 242.80 2155 ---- ---- ---- ---- 247.30 +1.30 246.00 2160 ---- ---- ---- ---- 250.50 +1.40 249.10 2165 ---- ---- ---- ---- 253.70 +1.40 252.30 2170 ---- ---- ---- ---- 257.00 +1.40 255.60 2175 ---- ---- ---- ---- 260.20 +1.40 258.80 2180 ---- ---- ---- ---- 263.50 +1.40 262.10 2185 ---- ---- ---- ---- 266.90 +1.50 265.40 2190 ---- ---- ---- ---- 270.20 +1.40 268.80 2195 ---- ---- ---- ---- 273.60 +1.40 272.20 2200 ---- ---- ---- ---- 277.00 +1.40 275.60 2205 ---- ---- ---- ---- 280.50 +1.50 279.00 2210 ---- ---- ---- ---- 283.90 +1.50 282.40 2215 ---- ---- ---- ---- 287.40 +1.50 285.90 2220 ---- ---- ---- ---- 290.90 +1.50 289.40 2225 ---- ---- ---- ---- 294.40 +1.50 292.90 2230 ---- ---- ---- ---- 297.90 +1.40 296.50 2235 ---- ---- ---- ---- 301.50 +1.50 300.00 2240 ---- ---- ---- ---- 305.10 +1.50 303.60 2245 ---- ---- ---- ---- 308.70 +1.50 307.20 2250 ---- ---- ---- ---- 312.30 +1.50 310.80 2255 ---- ---- ---- ---- 315.90 +1.40 314.50 2260 ---- ---- ---- ---- 319.60 +1.50 318.10 2265 ---- ---- ---- ---- 323.20 +1.40 321.80 2270 ---- ---- ---- ---- 326.90 +1.40 325.50 2275 ---- ---- ---- ---- 330.60 +1.40 329.20 2280 ---- ---- ---- ---- 334.30 +1.40 332.90 2285 ---- ---- ---- ---- 338.10 +1.40 336.70 2290 ---- ---- ---- ---- 341.80 +1.40 340.40 2295 ---- ---- ---- ---- 345.60 +1.40 344.20 2300 ---- ---- ---- ---- 349.30 +1.30 348.00 2305 ---- ---- ---- ---- 353.10 +1.40 351.70 2310 ---- ---- ---- ---- 356.90 +1.40 355.50 2315 ---- ---- ---- ---- 360.70 +1.30 359.40 2320 ---- ---- ---- ---- 364.50 +1.30 363.20 2325 ---- ---- ---- ---- 368.40 +1.40 367.00 2330 ---- ---- ---- ---- 372.20 +1.30 370.90 2335 ---- ---- ---- ---- 376.10 +1.40 374.70 2340 ---- ---- ---- ---- 379.90 +1.30 378.60 2345 ---- ---- ---- ---- 383.80 +1.30 382.50 2350 ---- ---- ---- ---- 387.70 +1.40 386.30 2355 ---- ---- ---- ---- 391.60 +1.40 390.20 2360 ---- ---- ---- ---- 395.50 +1.40 394.10 2365 ---- ---- ---- ---- 399.40 +1.40 398.00 2370 ---- ---- ---- ---- 403.30 +1.30 402.00 2375 ---- ---- ---- ---- 407.30 +1.40 405.90 2380 ---- ---- ---- ---- 411.20 +1.40 409.80 2385 ---- ---- ---- ---- 415.20 +1.40 413.80 2390 ---- ---- ---- ---- 419.10 +1.30 417.80 2400 ---- ---- ---- ---- 427.10 +1.40 425.70 2410 ---- ---- ---- ---- 435.10 +1.40 433.70 2420 ---- ---- ---- ---- 443.10 +1.40 441.70 2425 ---- ---- ---- ---- 447.20 +1.50 445.70 2430 ---- ---- ---- ---- 451.20 +1.40 449.80 2440 ---- ---- ---- ---- 459.30 +1.40 457.90 2450 ---- ---- ---- ---- 467.50 +1.50 466.00 2460 ---- ---- ---- ---- 475.70 +1.60 474.10 2470 ---- ---- ---- ---- 483.90 +1.60 482.30 2475 ---- ---- ---- ---- 488.00 +1.50 486.50 2480 ---- ---- ---- ---- 492.10 +1.50 490.60 2500 ---- ---- ---- ---- 508.70 +1.60 507.10 2525 ---- ---- ---- ---- 529.70 +1.70 528.00 2550 ---- ---- ---- ---- 550.80 +1.70 549.10 2575 ---- ---- ---- ---- 572.10 +1.80 570.30 2600 ---- ---- ---- ---- 593.50 +1.80 591.70 2625 ---- ---- ---- ---- 615.10 +1.90 613.20 2650 ---- ---- ---- ---- 636.90 +1.90 635.00 2675 ---- ---- ---- ---- 658.80 +2.00 656.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 34.70 -.80 35.50 1350 ---- ---- ---- ---- 37.20 -.80 38.00 1375 ---- ---- ---- ---- 39.80 -.80 40.60 1400 ---- ---- ---- ---- 42.50 -.90 43.40 1425 ---- ---- ---- ---- 45.40 -.80 46.20 1450 ---- ---- ---- ---- 48.40 -.90 49.30 1475 ---- ---- ---- ---- 51.50 -.90 52.40 1500 ---- ---- ---- ---- 54.80 -.90 55.70 1520 ---- ---- ---- ---- 57.50 -1.00 58.50 1525 ---- ---- ---- ---- 58.20 -1.00 59.20 1530 ---- ---- ---- ---- 58.90 -1.00 59.90 1540 ---- ---- ---- ---- 60.40 -.90 61.30 1550 ---- ---- ---- ---- 61.80 -1.00 62.80 1560 ---- ---- ---- ---- 63.30 -1.00 64.30 1570 ---- ---- ---- ---- 64.80 -1.00 65.80 1575 ---- ---- ---- ---- 65.60 -.90 66.50 1580 ---- ---- ---- ---- 66.30 -1.00 67.30 1590 ---- ---- ---- ---- 67.90 -1.00 68.90 1600 ---- ---- ---- ---- 69.50 -1.00 70.50 1610 ---- ---- ---- ---- 71.10 -1.00 72.10 1615 ---- ---- ---- ---- 71.90 -1.00 72.90 1620 ---- ---- ---- ---- 72.70 -1.10 73.80 1625 ---- ---- ---- ---- 73.60 -1.00 74.60 1630 ---- ---- ---- ---- 74.40 -1.00 75.40 1635 ---- ---- ---- ---- 75.30 -1.00 76.30 1640 ---- ---- ---- ---- 76.10 -1.10 77.20 1645 ---- ---- ---- ---- 77.00 -1.00 78.00 1650 ---- ---- ---- ---- 77.90 -1.00 78.90 1655 ---- ---- ---- ---- 78.80 -1.00 79.80 1660 ---- ---- ---- ---- 79.60 -1.10 80.70 1665 ---- ---- ---- ---- 80.50 -1.10 81.60 1670 ---- ---- ---- ---- 81.50 -1.00 82.50 1675 ---- ---- ---- ---- 82.40 -1.00 83.40 1680 ---- ---- ---- ---- 83.30 -1.00 84.30 1685 ---- ---- ---- ---- 84.20 -1.00 85.20 1690 ---- ---- ---- ---- 85.20 -1.00 86.20 1695 ---- ---- ---- ---- 86.10 -1.00 87.10 1700 ---- ---- ---- ---- 87.10 -1.00 88.10 1705 ---- ---- ---- ---- 88.10 -1.00 89.10 1710 ---- ---- ---- ---- 89.00 -1.00 90.00 1715 ---- ---- ---- ---- 90.00 -1.00 91.00 1720 ---- ---- ---- ---- 91.00 -1.00 92.00 1725 ---- ---- ---- ---- 92.00 -1.00 93.00 1730 ---- ---- ---- ---- 93.00 -1.00 94.00 1735 ---- ---- ---- ---- 94.10 -.90 95.00 1740 ---- ---- ---- ---- 95.10 -1.00 96.10 1745 ---- ---- ---- ---- 96.20 -.90 97.10 1750 ---- ---- ---- ---- 97.20 -.90 98.10 1755 ---- ---- ---- ---- 98.30 -.90 99.20 1760 ---- ---- ---- ---- 99.40 -.90 100.30 1765 ---- ---- ---- ---- 100.50 -.90 101.40 1770 ---- ---- ---- ---- 101.60 -.90 102.50 1775 ---- ---- ---- ---- 102.70 -.90 103.60 1780 ---- ---- ---- ---- 103.80 -.90 104.70 1785 ---- ---- ---- ---- 105.00 -.80 105.80 1790 ---- ---- ---- ---- 106.10 -.90 107.00 1795 ---- ---- ---- ---- 107.30 -.80 108.10 1800 ---- ---- ---- ---- 108.50 -.80 109.30 1805 ---- ---- ---- ---- 109.70 -.80 110.50 1810 ---- ---- ---- ---- 110.90 -.80 111.70 1815 ---- ---- ---- ---- 112.20 -.80 113.00 1820 ---- ---- ---- ---- 113.40 -.80 114.20 1825 ---- ---- ---- ---- 114.70 -.80 115.50 1830 ---- ---- ---- ---- 116.00 -.70 116.70 1835 ---- ---- ---- ---- 117.30 -.70 118.00 1840 ---- ---- ---- ---- 118.60 -.80 119.40 1845 ---- ---- ---- ---- 120.00 -.70 120.70 1850 ---- ---- ---- ---- 121.40 -.70 122.10 1855 ---- ---- ---- ---- 122.80 -.70 123.50 1860 ---- ---- ---- ---- 124.20 -.70 124.90 1865 ---- ---- ---- ---- 125.60 -.70 126.30 1870 ---- ---- ---- ---- 127.10 -.70 127.80 1875 ---- ---- ---- ---- 128.50 -.70 129.20 1880 ---- ---- ---- ---- 130.00 -.70 130.70 1885 ---- ---- ---- ---- 131.60 -.70 132.30 1890 ---- ---- ---- ---- 133.10 -.70 133.80 1895 ---- ---- ---- ---- 134.70 -.70 135.40 1900 ---- ---- ---- ---- 136.30 -.70 137.00 1905 ---- ---- ---- ---- 137.90 -.70 138.60 1910 ---- ---- ---- ---- 139.60 -.70 140.30 1915 ---- ---- ---- ---- 141.30 -.70 142.00 1920 ---- ---- ---- ---- 143.00 -.70 143.70 1925 ---- ---- ---- ---- 144.70 -.70 145.40 1930 ---- ---- ---- ---- 146.50 -.70 147.20 1935 ---- ---- ---- ---- 148.30 -.70 149.00 1940 ---- ---- ---- ---- 150.10 -.80 150.90 1945 ---- ---- ---- ---- 151.90 -.90 152.80 1950 ---- ---- ---- ---- 153.80 -.90 154.70 1955 ---- ---- ---- ---- 155.70 -.90 156.60 1960 ---- ---- ---- ---- 157.70 -.80 158.50 1965 ---- ---- ---- ---- 159.60 -.90 160.50 1970 ---- ---- ---- ---- 161.60 -1.00 162.60 1975 ---- ---- ---- ---- 163.70 -.90 164.60 1980 ---- ---- ---- ---- 165.70 -1.00 166.70 1985 ---- ---- ---- ---- 167.80 -1.00 168.80 1990 ---- ---- ---- ---- 170.00 -.90 170.90 1995 ---- ---- ---- ---- 172.10 -1.00 173.10 2000 ---- ---- ---- ---- 174.30 -1.00 175.30 2005 ---- ---- ---- ---- 176.50 -1.00 177.50 2010 ---- ---- ---- ---- 178.80 -.90 179.70 2015 ---- ---- ---- ---- 181.00 -1.00 182.00 2020 ---- ---- ---- ---- 183.40 -.90 184.30 2025 ---- ---- ---- ---- 185.70 -.90 186.60 2030 ---- ---- ---- ---- 188.10 -.90 189.00 2035 ---- ---- ---- ---- 190.50 -.80 191.30 2040 ---- ---- ---- ---- 192.90 -.80 193.70 2045 ---- ---- ---- ---- 195.40 -.70 196.10 2050 ---- ---- ---- ---- 197.90 -.70 198.60 2055 ---- ---- ---- ---- 200.40 -.70 201.10 2060 ---- ---- ---- ---- 203.00 -.60 203.60 2065 ---- ---- ---- ---- 205.60 -.50 206.10 2070 ---- ---- ---- ---- 208.20 -.50 208.70 2075 ---- ---- ---- ---- 210.90 -.40 211.30 2080 ---- ---- ---- ---- 213.60 -.30 213.90 2085 ---- ---- ---- ---- 216.30 -.20 216.50 2090 ---- ---- ---- ---- 219.00 -.20 219.20 2095 ---- ---- ---- ---- 221.80 -.10 221.90 2100 ---- ---- ---- ---- 224.60 UNCH 224.60 2105 ---- ---- ---- ---- 227.50 +.10 227.40 2110 ---- ---- ---- ---- 230.30 +.10 230.20 2115 ---- ---- ---- ---- 233.20 +.20 233.00 2120 ---- ---- ---- ---- 236.20 +.30 235.90 2125 ---- ---- ---- ---- 239.10 +.30 238.80 2130 ---- ---- ---- ---- 242.10 +.40 241.70 2135 ---- ---- ---- ---- 245.20 +.50 244.70 2140 ---- ---- ---- ---- 248.20 +.50 247.70 2145 ---- ---- ---- ---- 251.30 +.60 250.70 2150 ---- ---- ---- ---- 254.40 +.60 253.80 2155 ---- ---- ---- ---- 257.50 +.60 256.90 2160 ---- ---- ---- ---- 260.70 +.70 260.00 2165 ---- ---- ---- ---- 263.90 +.70 263.20 2170 ---- ---- ---- ---- 267.10 +.70 266.40 2175 ---- ---- ---- ---- 270.40 +.80 269.60 2180 ---- ---- ---- ---- 273.60 +.80 272.80 2185 ---- ---- ---- ---- 276.90 +.80 276.10 2190 ---- ---- ---- ---- 280.30 +.90 279.40 2195 ---- ---- ---- ---- 283.60 +.90 282.70 2200 ---- ---- ---- ---- 287.00 +.90 286.10 2205 ---- ---- ---- ---- 290.40 +.90 289.50 2210 ---- ---- ---- ---- 293.80 +.90 292.90 2215 ---- ---- ---- ---- 297.20 +.90 296.30 2220 ---- ---- ---- ---- 300.70 +.90 299.80 2225 ---- ---- ---- ---- 304.20 +.90 303.30 2230 ---- ---- ---- ---- 307.70 +.90 306.80 2235 ---- ---- ---- ---- 311.20 +.90 310.30 2240 ---- ---- ---- ---- 314.70 +.90 313.80 2245 ---- ---- ---- ---- 318.30 +.90 317.40 2250 ---- ---- ---- ---- 321.80 +.80 321.00 2255 ---- ---- ---- ---- 325.40 +.80 324.60 2260 ---- ---- ---- ---- 329.10 +.90 328.20 2265 ---- ---- ---- ---- 332.70 +.80 331.90 2270 ---- ---- ---- ---- 336.30 +.80 335.50 2275 ---- ---- ---- ---- 340.00 +.80 339.20 2280 ---- ---- ---- ---- 343.70 +.80 342.90 2285 ---- ---- ---- ---- 347.40 +.80 346.60 2290 ---- ---- ---- ---- 351.10 +.80 350.30 2295 ---- ---- ---- ---- 354.80 +.80 354.00 2300 ---- ---- ---- ---- 358.50 +.70 357.80 2305 ---- ---- ---- ---- 362.20 +.70 361.50 2310 ---- ---- ---- ---- 366.00 +.70 365.30 2315 ---- ---- ---- ---- 369.80 +.70 369.10 2320 ---- ---- ---- ---- 373.50 +.60 372.90 2325 ---- ---- ---- ---- 377.30 +.60 376.70 2330 ---- ---- ---- ---- 381.10 +.60 380.50 2335 ---- ---- ---- ---- 384.90 +.60 384.30 2340 ---- ---- ---- ---- 388.80 +.70 388.10 2345 ---- ---- ---- ---- 392.60 +.60 392.00 2350 ---- ---- ---- ---- 396.40 +.60 395.80 2355 ---- ---- ---- ---- 400.30 +.70 399.60 2360 ---- ---- ---- ---- 404.10 +.60 403.50 2365 ---- ---- ---- ---- 408.00 +.60 407.40 2370 ---- ---- ---- ---- 411.90 +.70 411.20 2375 ---- ---- ---- ---- 415.80 +.70 415.10 2380 ---- ---- ---- ---- 419.70 +.70 419.00 2385 ---- ---- ---- ---- 423.60 +.70 422.90 2390 ---- ---- ---- ---- 427.50 +.70 426.80 2395 ---- ---- ---- ---- 431.40 +.70 430.70 2400 ---- ---- ---- ---- 435.30 +.60 434.70 2410 ---- ---- ---- ---- 443.20 +.60 442.60 2420 ---- ---- ---- ---- 451.20 +.70 450.50 2425 ---- ---- ---- ---- 455.10 +.70 454.40 2430 ---- ---- ---- ---- 459.10 +.70 458.40 2440 ---- ---- ---- ---- 467.10 +.70 466.40 2450 ---- ---- ---- ---- 475.10 +.70 474.40 2460 ---- ---- ---- ---- 483.20 +.70 482.50 2470 ---- ---- ---- ---- 491.30 +.80 490.50 2475 ---- ---- ---- ---- 495.40 +.80 494.60 2480 ---- ---- ---- ---- 499.40 +.70 498.70 2490 ---- ---- ---- ---- 507.60 +.80 506.80 2500 ---- ---- ---- ---- 515.80 +.80 515.00 2525 ---- ---- ---- ---- 536.40 +.80 535.60 2550 ---- ---- ---- ---- 557.20 +.90 556.30 2575 ---- ---- ---- ---- 578.20 +.90 577.30 2600 ---- ---- ---- ---- 599.40 +1.00 598.40 2625 ---- ---- ---- ---- 620.70 +1.00 619.70 2650 ---- ---- ---- ---- 642.20 +1.10 641.10 2675 ---- ---- ---- ---- 663.80 +1.10 662.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 45.40 -.80 46.20 1375 ---- ---- ---- ---- 48.20 -.90 49.10 1400 ---- ---- ---- ---- 51.20 -.90 52.10 1425 ---- ---- ---- ---- 54.20 -1.00 55.20 1450 ---- ---- ---- ---- 57.40 -1.00 58.40 1475 ---- ---- ---- ---- 60.70 -1.10 61.80 1500 ---- ---- ---- ---- 64.20 -1.10 65.30 1525 ---- ---- ---- ---- 67.80 -1.20 69.00 1530 ---- ---- ---- ---- 68.50 -1.20 69.70 1540 ---- ---- ---- ---- 70.00 -1.20 71.20 1550 ---- ---- ---- ---- 71.50 -1.30 72.80 1560 ---- ---- ---- ---- 73.00 -1.30 74.30 1570 ---- ---- ---- ---- 74.60 -1.30 75.90 1575 ---- ---- ---- ---- 75.40 -1.30 76.70 1580 ---- ---- ---- ---- 76.20 -1.30 77.50 1590 ---- ---- ---- ---- 77.80 -1.30 79.10 1600 ---- ---- ---- ---- 79.40 -1.40 80.80 1610 ---- ---- ---- ---- 81.00 -1.50 82.50 1620 ---- ---- ---- ---- 82.70 -1.50 84.20 1625 ---- ---- ---- ---- 83.60 -1.40 85.00 1630 ---- ---- ---- ---- 84.40 -1.50 85.90 1635 ---- ---- ---- ---- 85.30 -1.50 86.80 1640 ---- ---- ---- ---- 86.10 -1.50 87.60 1645 ---- ---- ---- ---- 87.00 -1.50 88.50 1650 ---- ---- ---- ---- 87.90 -1.50 89.40 1655 ---- ---- ---- ---- 88.80 -1.50 90.30 1660 ---- ---- ---- ---- 89.70 -1.50 91.20 1665 ---- ---- ---- ---- 90.60 -1.50 92.10 1670 ---- ---- ---- ---- 91.50 -1.60 93.10 1675 ---- ---- ---- ---- 92.40 -1.60 94.00 1680 ---- ---- ---- ---- 93.30 -1.60 94.90 1685 ---- ---- ---- ---- 94.30 -1.60 95.90 1690 ---- ---- ---- ---- 95.20 -1.60 96.80 1695 ---- ---- ---- ---- 96.20 -1.60 97.80 1700 ---- ---- ---- ---- 97.10 -1.70 98.80 1705 ---- ---- ---- ---- 98.10 -1.60 99.70 1710 ---- ---- ---- ---- 99.10 -1.60 100.70 1715 ---- ---- ---- ---- 100.00 -1.70 101.70 1720 ---- ---- ---- ---- 101.00 -1.70 102.70 1725 ---- ---- ---- ---- 102.00 -1.70 103.70 1730 ---- ---- ---- ---- 103.00 -1.70 104.70 1735 ---- ---- ---- ---- 104.00 -1.70 105.70 1740 ---- ---- ---- ---- 105.10 -1.70 106.80 1745 ---- ---- ---- ---- 106.10 -1.70 107.80 1750 ---- ---- ---- ---- 107.10 -1.70 108.80 1755 ---- ---- ---- ---- 108.20 -1.70 109.90 1760 ---- ---- ---- ---- 109.20 -1.80 111.00 1765 ---- ---- ---- ---- 110.30 -1.70 112.00 1770 ---- ---- ---- ---- 111.40 -1.70 113.10 1775 ---- ---- ---- ---- 112.50 -1.70 114.20 1780 ---- ---- ---- ---- 113.60 -1.70 115.30 1785 ---- ---- ---- ---- 114.70 -1.70 116.40 1790 ---- ---- ---- ---- 115.80 -1.70 117.50 1795 ---- ---- ---- ---- 117.00 -1.70 118.70 1800 ---- ---- ---- ---- 118.10 -1.70 119.80 1805 ---- ---- ---- ---- 119.30 -1.70 121.00 1810 ---- ---- ---- ---- 120.40 -1.80 122.20 1815 ---- ---- ---- ---- 121.60 -1.80 123.40 1820 ---- ---- ---- ---- 122.90 -1.70 124.60 1825 ---- ---- ---- ---- 124.10 -1.70 125.80 1830 ---- ---- ---- ---- 125.30 -1.70 127.00 1835 ---- ---- ---- ---- 126.60 -1.70 128.30 1840 ---- ---- ---- ---- 127.90 -1.70 129.60 1845 ---- ---- ---- ---- 129.20 -1.60 130.80 1850 ---- ---- ---- ---- 130.50 -1.70 132.20 1855 ---- ---- ---- ---- 131.80 -1.70 133.50 1860 ---- ---- ---- ---- 133.20 -1.60 134.80 1865 ---- ---- ---- ---- 134.50 -1.70 136.20 1870 ---- ---- ---- ---- 135.90 -1.70 137.60 1875 ---- ---- ---- ---- 137.30 -1.70 139.00 1880 ---- ---- ---- ---- 138.80 -1.60 140.40 1885 ---- ---- ---- ---- 140.20 -1.70 141.90 1890 ---- ---- ---- ---- 141.70 -1.70 143.40 1895 ---- ---- ---- ---- 143.20 -1.70 144.90 1900 ---- ---- ---- ---- 144.80 -1.60 146.40 1905 ---- ---- ---- ---- 146.30 -1.60 147.90 1910 ---- ---- ---- ---- 147.90 -1.60 149.50 1915 ---- ---- ---- ---- 149.50 -1.60 151.10 1920 ---- ---- ---- ---- 151.20 -1.50 152.70 1925 ---- ---- ---- ---- 152.80 -1.60 154.40 1930 ---- ---- ---- ---- 154.50 -1.60 156.10 1935 ---- ---- ---- ---- 156.20 -1.60 157.80 1940 ---- ---- ---- ---- 158.00 -1.50 159.50 1945 ---- ---- ---- ---- 159.80 -1.50 161.30 1950 ---- ---- ---- ---- 161.60 -1.50 163.10 1955 ---- ---- ---- ---- 163.40 -1.60 165.00 1960 ---- ---- ---- ---- 165.30 -1.50 166.80 1965 ---- ---- ---- ---- 167.20 -1.50 168.70 1970 ---- ---- ---- ---- 169.20 -1.50 170.70 1975 ---- ---- ---- ---- 171.10 -1.50 172.60 1980 ---- ---- ---- ---- 173.10 -1.50 174.60 1985 ---- ---- ---- ---- 175.20 -1.40 176.60 1990 ---- ---- ---- ---- 177.20 -1.50 178.70 1995 ---- ---- ---- ---- 179.30 -1.40 180.70 2000 ---- ---- ---- ---- 181.40 -1.40 182.80 2005 ---- ---- ---- ---- 183.60 -1.40 185.00 2010 ---- ---- ---- ---- 185.70 -1.40 187.10 2015 ---- ---- ---- ---- 188.00 -1.30 189.30 2020 ---- ---- ---- ---- 190.20 -1.30 191.50 2025 ---- ---- ---- ---- 192.50 -1.30 193.80 2030 ---- ---- ---- ---- 194.70 -1.30 196.00 2035 ---- ---- ---- ---- 197.10 -1.20 198.30 2040 ---- ---- ---- ---- 199.40 -1.20 200.60 2045 ---- ---- ---- ---- 201.80 -1.20 203.00 2050 ---- ---- ---- ---- 204.20 -1.20 205.40 2055 ---- ---- ---- ---- 206.70 -1.10 207.80 2060 ---- ---- ---- ---- 209.10 -1.10 210.20 2065 ---- ---- ---- ---- 211.60 -1.00 212.60 2070 ---- ---- ---- ---- 214.10 -1.00 215.10 2075 ---- ---- ---- ---- 216.70 -.90 217.60 2080 ---- ---- ---- ---- 219.30 -.80 220.10 2085 ---- ---- ---- ---- 221.90 -.80 222.70 2090 ---- ---- ---- ---- 224.50 -.70 225.20 2095 ---- ---- ---- ---- 227.20 -.60 227.80 2100 ---- ---- ---- ---- 229.90 -.60 230.50 2105 ---- ---- ---- ---- 232.60 -.50 233.10 2110 ---- ---- ---- ---- 235.30 -.50 235.80 2115 ---- ---- ---- ---- 238.10 -.50 238.60 2120 ---- ---- ---- ---- 240.90 -.40 241.30 2125 ---- ---- ---- ---- 243.80 -.30 244.10 2130 ---- ---- ---- ---- 246.60 -.30 246.90 2135 ---- ---- ---- ---- 249.50 -.20 249.70 2140 ---- ---- ---- ---- 252.50 -.10 252.60 2145 ---- ---- ---- ---- 255.40 -.10 255.50 2150 ---- ---- ---- ---- 258.40 -.10 258.50 2155 ---- ---- ---- ---- 261.40 UNCH 261.40 2160 ---- ---- ---- ---- 264.50 +.10 264.40 2165 ---- ---- ---- ---- 267.50 UNCH 267.50 2170 ---- ---- ---- ---- 270.60 +.10 270.50 2175 ---- ---- ---- ---- 273.80 +.20 273.60 2180 ---- ---- ---- ---- 276.90 +.10 276.80 2185 ---- ---- ---- ---- 280.10 +.20 279.90 2190 ---- ---- ---- ---- 283.30 +.20 283.10 2195 ---- ---- ---- ---- 286.60 +.30 286.30 2200 ---- ---- ---- ---- 289.80 +.20 289.60 2205 ---- ---- ---- ---- 293.10 +.20 292.90 2210 ---- ---- ---- ---- 296.40 +.20 296.20 2215 ---- ---- ---- ---- 299.80 +.30 299.50 2220 ---- ---- ---- ---- 303.10 +.30 302.80 2225 ---- ---- ---- ---- 306.50 +.30 306.20 2230 ---- ---- ---- ---- 309.90 +.30 309.60 2235 ---- ---- ---- ---- 313.40 +.30 313.10 2240 ---- ---- ---- ---- 316.80 +.30 316.50 2245 ---- ---- ---- ---- 320.30 +.30 320.00 2250 ---- ---- ---- ---- 323.80 +.30 323.50 2255 ---- ---- ---- ---- 327.30 +.30 327.00 2260 ---- ---- ---- ---- 330.90 +.30 330.60 2265 ---- ---- ---- ---- 334.40 +.20 334.20 2270 ---- ---- ---- ---- 338.00 +.20 337.80 2275 ---- ---- ---- ---- 341.60 +.20 341.40 2280 ---- ---- ---- ---- 345.20 +.20 345.00 2285 ---- ---- ---- ---- 348.90 +.30 348.60 2290 ---- ---- ---- ---- 352.50 +.20 352.30 2295 ---- ---- ---- ---- 356.20 +.20 356.00 2300 ---- ---- ---- ---- 359.90 +.20 359.70 2305 ---- ---- ---- ---- 363.60 +.20 363.40 2310 ---- ---- ---- ---- 367.30 +.20 367.10 2315 ---- ---- ---- ---- 371.00 +.10 370.90 2320 ---- ---- ---- ---- 374.80 +.20 374.60 2325 ---- ---- ---- ---- 378.50 +.10 378.40 2330 ---- ---- ---- ---- 382.30 +.10 382.20 2335 ---- ---- ---- ---- 386.10 +.10 386.00 2340 ---- ---- ---- ---- 389.90 +.10 389.80 2345 ---- ---- ---- ---- 393.70 UNCH 393.70 2350 ---- ---- ---- ---- 397.60 +.10 397.50 2355 ---- ---- ---- ---- 401.40 +.10 401.30 2360 ---- ---- ---- ---- 405.20 UNCH 405.20 2365 ---- ---- ---- ---- 409.10 UNCH 409.10 2370 ---- ---- ---- ---- 413.00 +.10 412.90 2375 ---- ---- ---- ---- 416.90 +.10 416.80 2380 ---- ---- ---- ---- 420.80 +.10 420.70 2385 ---- ---- ---- ---- 424.70 +.10 424.60 2390 ---- ---- ---- ---- 428.60 UNCH 428.60 2400 ---- ---- ---- ---- 436.50 +.10 436.40 2410 ---- ---- ---- ---- 444.40 +.10 444.30 2420 ---- ---- ---- ---- 452.30 UNCH 452.30 2425 ---- ---- ---- ---- 456.30 UNCH 456.30 2430 ---- ---- ---- ---- 460.30 UNCH 460.30 2440 ---- ---- ---- ---- 468.30 UNCH 468.30 2450 ---- ---- ---- ---- 476.40 +.10 476.30 2460 ---- ---- ---- ---- 484.50 +.10 484.40 2470 ---- ---- ---- ---- 492.60 +.10 492.50 2475 ---- ---- ---- ---- 496.70 +.10 496.60 2480 ---- ---- ---- ---- 500.80 +.10 500.70 2500 ---- ---- ---- ---- 517.20 +.10 517.10 2525 ---- ---- ---- ---- 537.90 +.20 537.70 2550 ---- ---- ---- ---- 558.80 +.20 558.60 2575 ---- ---- ---- ---- 579.80 +.20 579.60 2600 ---- ---- ---- ---- 601.00 +.20 600.80 2625 ---- ---- ---- ---- 622.40 +.20 622.20 2650 ---- ---- ---- ---- 643.90 +.30 643.60 2675 ---- ---- ---- ---- 665.60 +.30 665.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 55.00 -1.00 56.00 1375 ---- ---- ---- ---- 58.00 -1.00 59.00 1400 ---- ---- ---- ---- 61.10 -1.10 62.20 1425 ---- ---- ---- ---- 64.40 -1.10 65.50 1450 ---- ---- ---- ---- 67.70 -1.20 68.90 1475 ---- ---- ---- ---- 71.20 -1.30 72.50 1500 ---- ---- ---- ---- 74.80 -1.30 76.10 1525 ---- ---- ---- ---- 78.50 -1.40 79.90 1550 ---- ---- ---- ---- 82.30 -1.50 83.80 1560 ---- ---- ---- ---- 83.90 -1.50 85.40 1570 ---- ---- ---- ---- 85.50 -1.50 87.00 1575 ---- ---- ---- ---- 86.30 -1.50 87.80 1580 ---- ---- ---- ---- 87.10 -1.50 88.60 1590 ---- ---- ---- ---- 88.70 -1.60 90.30 1600 ---- ---- ---- ---- 90.40 -1.50 91.90 1610 ---- ---- ---- ---- 92.10 -1.50 93.60 1620 ---- ---- ---- ---- 93.80 -1.60 95.40 1625 ---- ---- ---- ---- 94.60 -1.60 96.20 1630 ---- ---- ---- ---- 95.50 -1.60 97.10 1640 ---- ---- ---- ---- 97.20 -1.70 98.90 1650 ---- ---- ---- ---- 99.00 -1.70 100.70 1655 ---- ---- ---- ---- 99.90 -1.70 101.60 1660 ---- ---- ---- ---- 100.80 -1.70 102.50 1665 ---- ---- ---- ---- 101.70 -1.70 103.40 1670 ---- ---- ---- ---- 102.70 -1.60 104.30 1675 ---- ---- ---- ---- 103.60 -1.70 105.30 1680 ---- ---- ---- ---- 104.50 -1.70 106.20 1685 ---- ---- ---- ---- 105.40 -1.80 107.20 1690 ---- ---- ---- ---- 106.40 -1.70 108.10 1695 ---- ---- ---- ---- 107.40 -1.70 109.10 1700 ---- ---- ---- ---- 108.30 -1.80 110.10 1705 ---- ---- ---- ---- 109.30 -1.70 111.00 1710 ---- ---- ---- ---- 110.30 -1.70 112.00 1715 ---- ---- ---- ---- 111.30 -1.70 113.00 1720 ---- ---- ---- ---- 112.20 -1.80 114.00 1725 ---- ---- ---- ---- 113.30 -1.70 115.00 1730 ---- ---- ---- ---- 114.30 -1.70 116.00 1735 ---- ---- ---- ---- 115.30 -1.80 117.10 1740 ---- ---- ---- ---- 116.30 -1.80 118.10 1745 ---- ---- ---- ---- 117.40 -1.80 119.20 1750 ---- ---- ---- ---- 118.40 -1.80 120.20 1755 ---- ---- ---- ---- 119.50 -1.80 121.30 1760 ---- ---- ---- ---- 120.50 -1.80 122.30 1765 ---- ---- ---- ---- 121.60 -1.80 123.40 1770 ---- ---- ---- ---- 122.70 -1.80 124.50 1775 ---- ---- ---- ---- 123.80 -1.80 125.60 1780 ---- ---- ---- ---- 124.90 -1.80 126.70 1785 ---- ---- ---- ---- 126.00 -1.80 127.80 1790 ---- ---- ---- ---- 127.20 -1.80 129.00 1795 ---- ---- ---- ---- 128.30 -1.80 130.10 1800 ---- ---- ---- ---- 129.50 -1.80 131.30 1805 ---- ---- ---- ---- 130.70 -1.70 132.40 1810 ---- ---- ---- ---- 131.90 -1.70 133.60 1815 ---- ---- ---- ---- 133.10 -1.70 134.80 1820 ---- ---- ---- ---- 134.30 -1.70 136.00 1825 ---- ---- ---- ---- 135.50 -1.70 137.20 1830 ---- ---- ---- ---- 136.70 -1.80 138.50 1835 ---- ---- ---- ---- 138.00 -1.70 139.70 1840 ---- ---- ---- ---- 139.30 -1.70 141.00 1845 ---- ---- ---- ---- 140.60 -1.70 142.30 1850 ---- ---- ---- ---- 141.90 -1.70 143.60 1855 ---- ---- ---- ---- 143.20 -1.70 144.90 1860 ---- ---- ---- ---- 144.50 -1.80 146.30 1865 ---- ---- ---- ---- 145.90 -1.70 147.60 1870 ---- ---- ---- ---- 147.30 -1.70 149.00 1875 ---- ---- ---- ---- 148.70 -1.70 150.40 1880 ---- ---- ---- ---- 150.10 -1.70 151.80 1885 ---- ---- ---- ---- 151.50 -1.70 153.20 1890 ---- ---- ---- ---- 153.00 -1.70 154.70 1895 ---- ---- ---- ---- 154.50 -1.70 156.20 1900 ---- ---- ---- ---- 156.00 -1.70 157.70 1905 ---- ---- ---- ---- 157.50 -1.70 159.20 1910 ---- ---- ---- ---- 159.00 -1.70 160.70 1915 ---- ---- ---- ---- 160.60 -1.70 162.30 1920 ---- ---- ---- ---- 162.20 -1.70 163.90 1925 ---- ---- ---- ---- 163.80 -1.70 165.50 1930 ---- ---- ---- ---- 165.40 -1.80 167.20 1935 ---- ---- ---- ---- 167.10 -1.70 168.80 1940 ---- ---- ---- ---- 168.80 -1.70 170.50 1945 ---- ---- ---- ---- 170.50 -1.80 172.30 1950 ---- ---- ---- ---- 172.20 -1.80 174.00 1955 ---- ---- ---- ---- 174.00 -1.80 175.80 1960 ---- ---- ---- ---- 175.70 -1.90 177.60 1965 ---- ---- ---- ---- 177.60 -1.80 179.40 1970 ---- ---- ---- ---- 179.40 -1.90 181.30 1975 ---- ---- ---- ---- 181.30 -1.90 183.20 1980 ---- ---- ---- ---- 183.20 -1.90 185.10 1985 ---- ---- ---- ---- 185.10 -2.00 187.10 1990 ---- ---- ---- ---- 187.00 -2.00 189.00 1995 ---- ---- ---- ---- 189.00 -2.00 191.00 2000 ---- ---- ---- ---- 191.00 -2.10 193.10 2005 ---- ---- ---- ---- 193.10 -2.00 195.10 2010 ---- ---- ---- ---- 195.10 -2.10 197.20 2015 ---- ---- ---- ---- 197.20 -2.10 199.30 2020 ---- ---- ---- ---- 199.40 -2.10 201.50 2025 ---- ---- ---- ---- 201.50 -2.10 203.60 2030 ---- ---- ---- ---- 203.70 -2.10 205.80 2035 ---- ---- ---- ---- 205.90 -2.10 208.00 2040 ---- ---- ---- ---- 208.20 -2.10 210.30 2045 ---- ---- ---- ---- 210.40 -2.10 212.50 2050 ---- ---- ---- ---- 212.80 -2.00 214.80 2055 ---- ---- ---- ---- 215.10 -2.00 217.10 2060 ---- ---- ---- ---- 217.50 -2.00 219.50 2065 ---- ---- ---- ---- 219.90 -1.90 221.80 2070 ---- ---- ---- ---- 222.30 -1.90 224.20 2075 ---- ---- ---- ---- 224.80 -1.80 226.60 2080 ---- ---- ---- ---- 227.30 -1.80 229.10 2085 ---- ---- ---- ---- 229.80 -1.70 231.50 2090 ---- ---- ---- ---- 232.40 -1.60 234.00 2095 ---- ---- ---- ---- 235.00 -1.60 236.60 2100 ---- ---- ---- ---- 237.60 -1.50 239.10 2105 ---- ---- ---- ---- 240.20 -1.50 241.70 2110 ---- ---- ---- ---- 242.90 -1.40 244.30 2115 ---- ---- ---- ---- 245.60 -1.30 246.90 2120 ---- ---- ---- ---- 248.40 -1.20 249.60 2125 ---- ---- ---- ---- 251.20 -1.10 252.30 2130 ---- ---- ---- ---- 254.00 -1.00 255.00 2135 ---- ---- ---- ---- 256.80 -1.00 257.80 2140 ---- ---- ---- ---- 259.70 -.90 260.60 2145 ---- ---- ---- ---- 262.60 -.80 263.40 2150 ---- ---- ---- ---- 265.50 -.80 266.30 2155 ---- ---- ---- ---- 268.50 -.70 269.20 2160 ---- ---- ---- ---- 271.50 -.60 272.10 2165 ---- ---- ---- ---- 274.50 -.50 275.00 2170 ---- ---- ---- ---- 277.60 -.40 278.00 2175 ---- ---- ---- ---- 280.70 -.40 281.10 2180 ---- ---- ---- ---- 283.80 -.30 284.10 2185 ---- ---- ---- ---- 286.90 -.30 287.20 2190 ---- ---- ---- ---- 290.10 -.30 290.40 2195 ---- ---- ---- ---- 293.30 -.20 293.50 2200 ---- ---- ---- ---- 296.50 -.20 296.70 2205 ---- ---- ---- ---- 299.80 -.20 300.00 2210 ---- ---- ---- ---- 303.10 -.10 303.20 2215 ---- ---- ---- ---- 306.40 -.10 306.50 2220 ---- ---- ---- ---- 309.70 -.10 309.80 2225 ---- ---- ---- ---- 313.10 -.10 313.20 2230 ---- ---- ---- ---- 316.50 -.10 316.60 2235 ---- ---- ---- ---- 319.90 -.10 320.00 2240 ---- ---- ---- ---- 323.30 -.10 323.40 2245 ---- ---- ---- ---- 326.80 -.10 326.90 2250 ---- ---- ---- ---- 330.20 -.20 330.40 2255 ---- ---- ---- ---- 333.70 -.20 333.90 2260 ---- ---- ---- ---- 337.30 -.10 337.40 2265 ---- ---- ---- ---- 340.80 -.20 341.00 2270 ---- ---- ---- ---- 344.40 -.10 344.50 2275 ---- ---- ---- ---- 347.90 -.20 348.10 2280 ---- ---- ---- ---- 351.50 -.30 351.80 2285 ---- ---- ---- ---- 355.20 -.20 355.40 2290 ---- ---- ---- ---- 358.80 -.30 359.10 2295 ---- ---- ---- ---- 362.50 -.20 362.70 2300 ---- ---- ---- ---- 366.10 -.30 366.40 2305 ---- ---- ---- ---- 369.80 -.30 370.10 2310 ---- ---- ---- ---- 373.50 -.40 373.90 2315 ---- ---- ---- ---- 377.30 -.30 377.60 2320 ---- ---- ---- ---- 381.00 -.40 381.40 2325 ---- ---- ---- ---- 384.70 -.50 385.20 2330 ---- ---- ---- ---- 388.50 -.40 388.90 2335 ---- ---- ---- ---- 392.30 -.40 392.70 2340 ---- ---- ---- ---- 396.10 -.50 396.60 2345 ---- ---- ---- ---- 399.90 -.50 400.40 2350 ---- ---- ---- ---- 403.70 -.50 404.20 2355 ---- ---- ---- ---- 407.50 -.60 408.10 2360 ---- ---- ---- ---- 411.40 -.50 411.90 2365 ---- ---- ---- ---- 415.20 -.60 415.80 2370 ---- ---- ---- ---- 419.10 -.60 419.70 2375 ---- ---- ---- ---- 423.00 -.50 423.50 2380 ---- ---- ---- ---- 426.80 -.60 427.40 2385 ---- ---- ---- ---- 430.70 -.60 431.30 2390 ---- ---- ---- ---- 434.60 -.60 435.20 2395 ---- ---- ---- ---- 438.50 -.70 439.20 2400 ---- ---- ---- ---- 442.50 -.60 443.10 2410 ---- ---- ---- ---- 450.30 -.70 451.00 2420 ---- ---- ---- ---- 458.20 -.70 458.90 2425 ---- ---- ---- ---- 462.20 -.60 462.80 2430 ---- ---- ---- ---- 466.20 -.60 466.80 2440 ---- ---- ---- ---- 474.20 -.60 474.80 2450 ---- ---- ---- ---- 482.20 -.60 482.80 2460 ---- ---- ---- ---- 490.20 -.70 490.90 2470 ---- ---- ---- ---- 498.30 -.60 498.90 2475 ---- ---- ---- ---- 502.40 -.60 503.00 2480 ---- ---- ---- ---- 506.40 -.60 507.00 2490 ---- ---- ---- ---- 514.60 -.60 515.20 2500 ---- ---- ---- ---- 522.70 -.60 523.30 2525 ---- ---- ---- ---- 543.30 -.60 543.90 2550 ---- ---- ---- ---- 564.10 -.50 564.60 2575 ---- ---- ---- ---- 585.00 -.50 585.50 2600 ---- ---- ---- ---- 606.10 -.50 606.60 2625 ---- ---- ---- ---- 627.40 -.40 627.80 2650 ---- ---- ---- ---- 648.80 -.40 649.20 2675 ---- ---- ---- ---- 670.30 -.40 670.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 65.10 -1.70 66.80 1400 ---- ---- ---- ---- 68.40 -1.80 70.20 1425 ---- ---- ---- ---- 71.80 -1.80 73.60 1450 ---- ---- ---- ---- 75.30 -1.90 77.20 1475 ---- ---- ---- ---- 78.90 -2.00 80.90 1500 ---- ---- ---- ---- 82.70 -1.90 84.60 1525 ---- ---- ---- ---- 86.50 -2.00 88.50 1550 ---- ---- ---- ---- 90.40 -2.10 92.50 1570 ---- ---- ---- ---- 93.70 -2.10 95.80 1575 ---- ---- ---- ---- 94.50 -2.10 96.60 1580 ---- ---- ---- ---- 95.30 -2.20 97.50 1590 ---- ---- ---- ---- 97.00 -2.20 99.20 1600 ---- ---- ---- ---- 98.70 -2.20 100.90 1610 ---- ---- ---- ---- 100.40 -2.20 102.60 1620 ---- ---- ---- ---- 102.10 -2.30 104.40 1625 ---- ---- ---- ---- 103.00 -2.20 105.20 1630 ---- ---- ---- ---- 103.90 -2.20 106.10 1640 ---- ---- ---- ---- 105.60 -2.30 107.90 1650 ---- ---- ---- ---- 107.40 -2.30 109.70 1660 ---- ---- ---- ---- 109.20 -2.40 111.60 1670 ---- ---- ---- ---- 111.10 -2.30 113.40 1675 ---- ---- ---- ---- 112.00 -2.40 114.40 1680 ---- ---- ---- ---- 112.90 -2.40 115.30 1685 ---- ---- ---- ---- 113.90 -2.40 116.30 1690 ---- ---- ---- ---- 114.80 -2.40 117.20 1695 ---- ---- ---- ---- 115.80 -2.40 118.20 1700 ---- ---- ---- ---- 116.70 -2.50 119.20 1705 ---- ---- ---- ---- 117.70 -2.50 120.20 1710 ---- ---- ---- ---- 118.70 -2.40 121.10 1715 ---- ---- ---- ---- 119.70 -2.40 122.10 1720 ---- ---- ---- ---- 120.60 -2.50 123.10 1725 ---- ---- ---- ---- 121.60 -2.50 124.10 1730 ---- ---- ---- ---- 122.60 -2.50 125.10 1735 ---- ---- ---- ---- 123.60 -2.60 126.20 1740 ---- ---- ---- ---- 124.60 -2.60 127.20 1745 ---- ---- ---- ---- 125.70 -2.50 128.20 1750 ---- ---- ---- ---- 126.70 -2.60 129.30 1755 ---- ---- ---- ---- 127.70 -2.60 130.30 1760 ---- ---- ---- ---- 128.80 -2.60 131.40 1765 ---- ---- ---- ---- 129.80 -2.60 132.40 1770 ---- ---- ---- ---- 130.90 -2.60 133.50 1775 ---- ---- ---- ---- 131.90 -2.70 134.60 1780 ---- ---- ---- ---- 133.00 -2.70 135.70 1785 ---- ---- ---- ---- 134.10 -2.70 136.80 1790 ---- ---- ---- ---- 135.20 -2.70 137.90 1795 ---- ---- ---- ---- 136.30 -2.70 139.00 1800 ---- ---- ---- ---- 137.40 -2.70 140.10 1805 ---- ---- ---- ---- 138.50 -2.80 141.30 1810 ---- ---- ---- ---- 139.70 -2.70 142.40 1815 ---- ---- ---- ---- 140.80 -2.80 143.60 1820 ---- ---- ---- ---- 142.00 -2.70 144.70 1825 ---- ---- ---- ---- 143.10 -2.80 145.90 1830 ---- ---- ---- ---- 144.30 -2.80 147.10 1835 ---- ---- ---- ---- 145.50 -2.80 148.30 1840 ---- ---- ---- ---- 146.70 -2.90 149.60 1845 ---- ---- ---- ---- 147.90 -2.90 150.80 1850 ---- ---- ---- ---- 149.20 -2.80 152.00 1855 ---- ---- ---- ---- 150.40 -2.90 153.30 1860 ---- ---- ---- ---- 151.70 -2.90 154.60 1865 ---- ---- ---- ---- 153.00 -2.90 155.90 1870 ---- ---- ---- ---- 154.30 -2.90 157.20 1875 ---- ---- ---- ---- 155.60 -3.00 158.60 1880 ---- ---- ---- ---- 157.00 -2.90 159.90 1885 ---- ---- ---- ---- 158.40 -2.90 161.30 1890 ---- ---- ---- ---- 159.70 -3.00 162.70 1895 ---- ---- ---- ---- 161.10 -3.00 164.10 1900 ---- ---- ---- ---- 162.60 -3.00 165.60 1905 ---- ---- ---- ---- 164.00 -3.00 167.00 1910 ---- ---- ---- ---- 165.50 -3.00 168.50 1915 ---- ---- ---- ---- 167.00 -3.00 170.00 1920 ---- ---- ---- ---- 168.50 -3.00 171.50 1925 ---- ---- ---- ---- 170.10 -3.00 173.10 1930 ---- ---- ---- ---- 171.60 -3.00 174.60 1935 ---- ---- ---- ---- 173.20 -3.00 176.20 1940 ---- ---- ---- ---- 174.90 -3.00 177.90 1945 ---- ---- ---- ---- 176.50 -3.00 179.50 1950 ---- ---- ---- ---- 178.20 -3.00 181.20 1955 ---- ---- ---- ---- 179.90 -3.00 182.90 1960 ---- ---- ---- ---- 181.60 -3.00 184.60 1965 ---- ---- ---- ---- 183.40 -3.00 186.40 1970 ---- ---- ---- ---- 185.20 -3.00 188.20 1975 ---- ---- ---- ---- 187.00 -3.00 190.00 1980 ---- ---- ---- ---- 188.90 -3.00 191.90 1985 ---- ---- ---- ---- 190.80 -2.90 193.70 1990 ---- ---- ---- ---- 192.70 -2.90 195.60 1995 ---- ---- ---- ---- 194.60 -3.00 197.60 2000 ---- ---- ---- ---- 196.60 -2.90 199.50 2005 ---- ---- ---- ---- 198.60 -2.90 201.50 2010 ---- ---- ---- ---- 200.70 -2.90 203.60 2015 ---- ---- ---- ---- 202.80 -2.80 205.60 2020 ---- ---- ---- ---- 204.90 -2.80 207.70 2025 ---- ---- ---- ---- 207.00 -2.80 209.80 2030 ---- ---- ---- ---- 209.20 -2.80 212.00 2035 ---- ---- ---- ---- 211.40 -2.70 214.10 2040 ---- ---- ---- ---- 213.60 -2.70 216.30 2045 ---- ---- ---- ---- 215.90 -2.60 218.50 2050 ---- ---- ---- ---- 218.10 -2.70 220.80 2055 ---- ---- ---- ---- 220.50 -2.50 223.00 2060 ---- ---- ---- ---- 222.80 -2.50 225.30 2065 ---- ---- ---- ---- 225.20 -2.50 227.70 2070 ---- ---- ---- ---- 227.60 -2.40 230.00 2075 ---- ---- ---- ---- 230.00 -2.40 232.40 2080 ---- ---- ---- ---- 232.50 -2.30 234.80 2085 ---- ---- ---- ---- 234.90 -2.30 237.20 2090 ---- ---- ---- ---- 237.50 -2.10 239.60 2095 ---- ---- ---- ---- 240.00 -2.10 242.10 2100 ---- ---- ---- ---- 242.60 -2.00 244.60 2105 ---- ---- ---- ---- 245.20 -1.90 247.10 2110 ---- ---- ---- ---- 247.80 -1.90 249.70 2115 ---- ---- ---- ---- 250.40 -1.90 252.30 2120 ---- ---- ---- ---- 253.10 -1.80 254.90 2125 ---- ---- ---- ---- 255.90 -1.60 257.50 2130 ---- ---- ---- ---- 258.60 -1.60 260.20 2135 ---- ---- ---- ---- 261.40 -1.50 262.90 2140 ---- ---- ---- ---- 264.20 -1.50 265.70 2145 ---- ---- ---- ---- 267.00 -1.40 268.40 2150 ---- ---- ---- ---- 269.90 -1.30 271.20 2155 ---- ---- ---- ---- 272.80 -1.20 274.00 2160 ---- ---- ---- ---- 275.70 -1.20 276.90 2165 ---- ---- ---- ---- 278.60 -1.20 279.80 2170 ---- ---- ---- ---- 281.60 -1.10 282.70 2175 ---- ---- ---- ---- 284.60 -1.10 285.70 2180 ---- ---- ---- ---- 287.70 -1.00 288.70 2185 ---- ---- ---- ---- 290.70 -1.00 291.70 2190 ---- ---- ---- ---- 293.80 -.90 294.70 2195 ---- ---- ---- ---- 297.00 -.80 297.80 2200 ---- ---- ---- ---- 300.10 -.90 301.00 2205 ---- ---- ---- ---- 303.30 -.80 304.10 2210 ---- ---- ---- ---- 306.50 -.80 307.30 2215 ---- ---- ---- ---- 309.80 -.70 310.50 2220 ---- ---- ---- ---- 313.00 -.80 313.80 2225 ---- ---- ---- ---- 316.30 -.70 317.00 2230 ---- ---- ---- ---- 319.60 -.70 320.30 2235 ---- ---- ---- ---- 323.00 -.70 323.70 2240 ---- ---- ---- ---- 326.30 -.70 327.00 2245 ---- ---- ---- ---- 329.70 -.70 330.40 2250 ---- ---- ---- ---- 333.10 -.70 333.80 2255 ---- ---- ---- ---- 336.60 -.70 337.30 2260 ---- ---- ---- ---- 340.00 -.80 340.80 2265 ---- ---- ---- ---- 343.50 -.70 344.20 2270 ---- ---- ---- ---- 347.00 -.80 347.80 2275 ---- ---- ---- ---- 350.60 -.70 351.30 2280 ---- ---- ---- ---- 354.10 -.70 354.80 2285 ---- ---- ---- ---- 357.70 -.70 358.40 2290 ---- ---- ---- ---- 361.30 -.70 362.00 2295 ---- ---- ---- ---- 364.90 -.70 365.60 2300 ---- ---- ---- ---- 368.50 -.80 369.30 2305 ---- ---- ---- ---- 372.10 -.80 372.90 2310 ---- ---- ---- ---- 375.80 -.80 376.60 2315 ---- ---- ---- ---- 379.40 -.90 380.30 2320 ---- ---- ---- ---- 383.10 -.90 384.00 2325 ---- ---- ---- ---- 386.80 -1.00 387.80 2330 ---- ---- ---- ---- 390.60 -.90 391.50 2335 ---- ---- ---- ---- 394.30 -.90 395.20 2340 ---- ---- ---- ---- 398.00 -1.00 399.00 2345 ---- ---- ---- ---- 401.80 -1.00 402.80 2350 ---- ---- ---- ---- 405.60 -1.00 406.60 2355 ---- ---- ---- ---- 409.40 -1.00 410.40 2360 ---- ---- ---- ---- 413.20 -1.00 414.20 2365 ---- ---- ---- ---- 417.00 -1.00 418.00 2370 ---- ---- ---- ---- 420.80 -1.10 421.90 2375 ---- ---- ---- ---- 424.60 -1.10 425.70 2380 ---- ---- ---- ---- 428.40 -1.20 429.60 2385 ---- ---- ---- ---- 432.30 -1.10 433.40 2390 ---- ---- ---- ---- 436.20 -1.10 437.30 2395 ---- ---- ---- ---- 440.00 -1.20 441.20 2400 ---- ---- ---- ---- 443.90 -1.20 445.10 2405 ---- ---- ---- ---- 447.80 -1.20 449.00 2410 ---- ---- ---- ---- 451.70 -1.20 452.90 2415 ---- ---- ---- ---- 455.60 -1.20 456.80 2420 ---- ---- ---- ---- 459.50 -1.20 460.70 2425 ---- ---- ---- ---- 463.40 -1.20 464.60 2430 ---- ---- ---- ---- 467.40 -1.20 468.60 2440 ---- ---- ---- ---- 475.20 -1.30 476.50 2450 ---- ---- ---- ---- 483.20 -1.20 484.40 2460 ---- ---- ---- ---- 491.10 -1.30 492.40 2470 ---- ---- ---- ---- 499.10 -1.30 500.40 2475 ---- ---- ---- ---- 503.10 -1.30 504.40 2480 ---- ---- ---- ---- 507.10 -1.30 508.40 2490 ---- ---- ---- ---- 515.20 -1.20 516.40 2500 ---- ---- ---- ---- 523.30 -1.20 524.50 2510 ---- ---- ---- ---- 531.40 -1.20 532.60 2525 ---- ---- ---- ---- 543.60 -1.30 544.90 2550 ---- ---- ---- ---- 564.20 -1.20 565.40 2575 ---- ---- ---- ---- 584.90 -1.20 586.10 2600 ---- ---- ---- ---- 605.80 -1.10 606.90 2625 ---- ---- ---- ---- 626.80 -1.20 628.00 2650 ---- ---- ---- ---- 648.00 -1.10 649.10 2675 ---- ---- ---- ---- 669.40 -1.00 670.40 2700 ---- ---- ---- ---- 690.80 -1.10 691.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 76.30 -1.20 77.50 1425 ---- ---- ---- ---- 79.90 -1.30 81.20 1450 ---- ---- ---- ---- 83.70 -1.30 85.00 1475 ---- ---- ---- ---- 87.50 -1.50 89.00 1500 ---- ---- ---- ---- 91.50 -1.50 93.00 1525 ---- ---- ---- ---- 95.60 -1.60 97.20 1550 ---- ---- ---- ---- 99.80 -1.60 101.40 1575 ---- ---- ---- ---- 104.10 -1.70 105.80 1580 ---- ---- ---- ---- 105.00 -1.70 106.70 1590 ---- ---- ---- ---- 106.70 -1.80 108.50 1600 ---- ---- ---- ---- 108.50 -1.80 110.30 1610 ---- ---- ---- ---- 110.30 -1.90 112.20 1620 ---- ---- ---- ---- 112.20 -1.80 114.00 1625 ---- ---- ---- ---- 113.10 -1.90 115.00 1630 ---- ---- ---- ---- 114.00 -1.90 115.90 1640 ---- ---- ---- ---- 115.90 -1.90 117.80 1650 ---- ---- ---- ---- 117.80 -1.90 119.70 1660 ---- ---- ---- ---- 119.70 -2.00 121.70 1670 ---- ---- ---- ---- 121.60 -2.00 123.60 1675 ---- ---- ---- ---- 122.60 -2.00 124.60 1680 ---- ---- ---- ---- 123.50 -2.10 125.60 1685 ---- ---- ---- ---- 124.50 -2.10 126.60 1690 ---- ---- ---- ---- 125.50 -2.10 127.60 1695 ---- ---- ---- ---- 126.50 -2.10 128.60 1700 ---- ---- ---- ---- 127.50 -2.10 129.60 1705 ---- ---- ---- ---- 128.50 -2.20 130.70 1710 ---- ---- ---- ---- 129.50 -2.20 131.70 1715 ---- ---- ---- ---- 130.50 -2.20 132.70 1720 ---- ---- ---- ---- 131.50 -2.20 133.70 1725 ---- ---- ---- ---- 132.60 -2.20 134.80 1730 ---- ---- ---- ---- 133.60 -2.20 135.80 1735 ---- ---- ---- ---- 134.60 -2.30 136.90 1740 ---- ---- ---- ---- 135.70 -2.20 137.90 1745 ---- ---- ---- ---- 136.70 -2.30 139.00 1750 ---- ---- ---- ---- 137.80 -2.30 140.10 1755 ---- ---- ---- ---- 138.80 -2.30 141.10 1760 ---- ---- ---- ---- 139.90 -2.30 142.20 1765 ---- ---- ---- ---- 141.00 -2.30 143.30 1770 ---- ---- ---- ---- 142.00 -2.40 144.40 1775 ---- ---- ---- ---- 143.10 -2.40 145.50 1780 ---- ---- ---- ---- 144.20 -2.40 146.60 1785 ---- ---- ---- ---- 145.30 -2.40 147.70 1790 ---- ---- ---- ---- 146.40 -2.40 148.80 1795 ---- ---- ---- ---- 147.50 -2.40 149.90 1800 ---- ---- ---- ---- 148.60 -2.40 151.00 1805 ---- ---- ---- ---- 149.70 -2.40 152.10 1810 ---- ---- ---- ---- 150.90 -2.40 153.30 1815 ---- ---- ---- ---- 152.00 -2.40 154.40 1820 ---- ---- ---- ---- 153.10 -2.40 155.50 1825 ---- ---- ---- ---- 154.30 -2.40 156.70 1830 ---- ---- ---- ---- 155.50 -2.40 157.90 1835 ---- ---- ---- ---- 156.60 -2.50 159.10 1840 ---- ---- ---- ---- 157.80 -2.50 160.30 1845 ---- ---- ---- ---- 159.00 -2.50 161.50 1850 ---- ---- ---- ---- 160.20 -2.50 162.70 1855 ---- ---- ---- ---- 161.50 -2.40 163.90 1860 ---- ---- ---- ---- 162.70 -2.50 165.20 1865 ---- ---- ---- ---- 164.00 -2.40 166.40 1870 ---- ---- ---- ---- 165.20 -2.50 167.70 1875 ---- ---- ---- ---- 166.50 -2.50 169.00 1880 ---- ---- ---- ---- 167.80 -2.50 170.30 1885 ---- ---- ---- ---- 169.20 -2.40 171.60 1890 ---- ---- ---- ---- 170.50 -2.50 173.00 1895 ---- ---- ---- ---- 171.90 -2.40 174.30 1900 ---- ---- ---- ---- 173.20 -2.50 175.70 1905 ---- ---- ---- ---- 174.60 -2.50 177.10 1910 ---- ---- ---- ---- 176.10 -2.40 178.50 1915 ---- ---- ---- ---- 177.50 -2.50 180.00 1920 ---- ---- ---- ---- 179.00 -2.40 181.40 1925 ---- ---- ---- ---- 180.50 -2.40 182.90 1930 ---- ---- ---- ---- 182.00 -2.40 184.40 1935 ---- ---- ---- ---- 183.50 -2.50 186.00 1940 ---- ---- ---- ---- 185.10 -2.40 187.50 1945 ---- ---- ---- ---- 186.60 -2.50 189.10 1950 ---- ---- ---- ---- 188.30 -2.50 190.80 1955 ---- ---- ---- ---- 189.90 -2.50 192.40 1960 ---- ---- ---- ---- 191.60 -2.50 194.10 1965 ---- ---- ---- ---- 193.30 -2.50 195.80 1970 ---- ---- ---- ---- 195.00 -2.50 197.50 1975 ---- ---- ---- ---- 196.80 -2.50 199.30 1980 ---- ---- ---- ---- 198.50 -2.60 201.10 1985 ---- ---- ---- ---- 200.40 -2.50 202.90 1990 ---- ---- ---- ---- 202.20 -2.60 204.80 1995 ---- ---- ---- ---- 204.10 -2.60 206.70 2000 ---- ---- ---- ---- 206.00 -2.60 208.60 2005 ---- ---- ---- ---- 208.00 -2.50 210.50 2010 ---- ---- ---- ---- 209.90 -2.60 212.50 2015 ---- ---- ---- ---- 211.90 -2.60 214.50 2020 ---- ---- ---- ---- 214.00 -2.60 216.60 2025 ---- ---- ---- ---- 216.10 -2.60 218.70 2030 ---- ---- ---- ---- 218.20 -2.60 220.80 2035 ---- ---- ---- ---- 220.30 -2.60 222.90 2040 ---- ---- ---- ---- 222.40 -2.60 225.00 2045 ---- ---- ---- ---- 224.60 -2.60 227.20 2050 ---- ---- ---- ---- 226.80 -2.60 229.40 2055 ---- ---- ---- ---- 229.10 -2.50 231.60 2060 ---- ---- ---- ---- 231.40 -2.50 233.90 2065 ---- ---- ---- ---- 233.70 -2.50 236.20 2070 ---- ---- ---- ---- 236.00 -2.50 238.50 2075 ---- ---- ---- ---- 238.30 -2.50 240.80 2080 ---- ---- ---- ---- 240.70 -2.40 243.10 2085 ---- ---- ---- ---- 243.10 -2.40 245.50 2090 ---- ---- ---- ---- 245.60 -2.30 247.90 2095 ---- ---- ---- ---- 248.00 -2.30 250.30 2100 ---- ---- ---- ---- 250.50 -2.20 252.70 2105 ---- ---- ---- ---- 253.00 -2.20 255.20 2110 ---- ---- ---- ---- 255.60 -2.10 257.70 2115 ---- ---- ---- ---- 258.10 -2.10 260.20 2120 ---- ---- ---- ---- 260.70 -2.00 262.70 2125 ---- ---- ---- ---- 263.40 -1.80 265.20 2130 ---- ---- ---- ---- 266.00 -1.80 267.80 2135 ---- ---- ---- ---- 268.70 -1.70 270.40 2140 ---- ---- ---- ---- 271.40 -1.70 273.10 2145 ---- ---- ---- ---- 274.20 -1.50 275.70 2150 ---- ---- ---- ---- 276.90 -1.50 278.40 2155 ---- ---- ---- ---- 279.70 -1.50 281.20 2160 ---- ---- ---- ---- 282.60 -1.30 283.90 2165 ---- ---- ---- ---- 285.50 -1.20 286.70 2170 ---- ---- ---- ---- 288.40 -1.20 289.60 2175 ---- ---- ---- ---- 291.30 -1.10 292.40 2180 ---- ---- ---- ---- 294.20 -1.10 295.30 2185 ---- ---- ---- ---- 297.20 -1.10 298.30 2190 ---- ---- ---- ---- 300.30 -.90 301.20 2195 ---- ---- ---- ---- 303.30 -.90 304.20 2200 ---- ---- ---- ---- 306.40 -.90 307.30 2205 ---- ---- ---- ---- 309.50 -.90 310.40 2210 ---- ---- ---- ---- 312.70 -.80 313.50 2215 ---- ---- ---- ---- 315.90 -.70 316.60 2220 ---- ---- ---- ---- 319.10 -.70 319.80 2225 ---- ---- ---- ---- 322.30 -.70 323.00 2230 ---- ---- ---- ---- 325.60 -.70 326.30 2235 ---- ---- ---- ---- 328.90 -.70 329.60 2240 ---- ---- ---- ---- 332.30 -.60 332.90 2245 ---- ---- ---- ---- 335.60 -.60 336.20 2250 ---- ---- ---- ---- 339.00 -.60 339.60 2255 ---- ---- ---- ---- 342.40 -.60 343.00 2260 ---- ---- ---- ---- 345.90 -.60 346.50 2265 ---- ---- ---- ---- 349.30 -.60 349.90 2270 ---- ---- ---- ---- 352.80 -.60 353.40 2275 ---- ---- ---- ---- 356.30 -.60 356.90 2280 ---- ---- ---- ---- 359.90 -.60 360.50 2285 ---- ---- ---- ---- 363.40 -.70 364.10 2290 ---- ---- ---- ---- 367.00 -.60 367.60 2295 ---- ---- ---- ---- 370.60 -.70 371.30 2300 ---- ---- ---- ---- 374.20 -.70 374.90 2305 ---- ---- ---- ---- 377.80 -.70 378.50 2310 ---- ---- ---- ---- 381.50 -.70 382.20 2315 ---- ---- ---- ---- 385.20 -.70 385.90 2320 ---- ---- ---- ---- 388.90 -.70 389.60 2325 ---- ---- ---- ---- 392.60 -.80 393.40 2330 ---- ---- ---- ---- 396.30 -.80 397.10 2335 ---- ---- ---- ---- 400.00 -.90 400.90 2340 ---- ---- ---- ---- 403.80 -.90 404.70 2345 ---- ---- ---- ---- 407.60 -.80 408.40 2350 ---- ---- ---- ---- 411.30 -1.00 412.30 2355 ---- ---- ---- ---- 415.10 -1.00 416.10 2360 ---- ---- ---- ---- 418.90 -1.00 419.90 2365 ---- ---- ---- ---- 422.80 -.90 423.70 2370 ---- ---- ---- ---- 426.60 -1.00 427.60 2375 ---- ---- ---- ---- 430.40 -1.10 431.50 2380 ---- ---- ---- ---- 434.30 -1.00 435.30 2385 ---- ---- ---- ---- 438.10 -1.10 439.20 2390 ---- ---- ---- ---- 442.00 -1.10 443.10 2395 ---- ---- ---- ---- 445.90 -1.10 447.00 2400 ---- ---- ---- ---- 449.80 -1.10 450.90 2405 ---- ---- ---- ---- 453.70 -1.10 454.80 2410 ---- ---- ---- ---- 457.60 -1.10 458.70 2415 ---- ---- ---- ---- 461.50 -1.10 462.60 2420 ---- ---- ---- ---- 465.40 -1.20 466.60 2425 ---- ---- ---- ---- 469.30 -1.20 470.50 2430 ---- ---- ---- ---- 473.30 -1.10 474.40 2440 ---- ---- ---- ---- 481.20 -1.20 482.40 2450 ---- ---- ---- ---- 489.10 -1.20 490.30 2460 ---- ---- ---- ---- 497.10 -1.20 498.30 2470 ---- ---- ---- ---- 505.10 -1.20 506.30 2475 ---- ---- ---- ---- 509.10 -1.20 510.30 2480 ---- ---- ---- ---- 513.10 -1.20 514.30 2490 ---- ---- ---- ---- 521.20 -1.10 522.30 2500 ---- ---- ---- ---- 529.30 -1.10 530.40 2510 ---- ---- ---- ---- 537.40 -1.10 538.50 2520 ---- ---- ---- ---- 545.50 -1.20 546.70 2525 ---- ---- ---- ---- 549.60 -1.20 550.80 2550 ---- ---- ---- ---- 570.10 -1.20 571.30 2575 ---- ---- ---- ---- 590.80 -1.10 591.90 2600 ---- ---- ---- ---- 611.70 -1.10 612.80 2625 ---- ---- ---- ---- 632.70 -1.10 633.80 2650 ---- ---- ---- ---- 653.90 -1.00 654.90 2675 ---- ---- ---- ---- 675.30 -.90 676.20 2700 ---- ---- ---- ---- 696.70 -1.00 697.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 122.60 -2.50 125.10 1650 ---- ---- ---- ---- 127.30 -2.40 129.70 1675 ---- ---- ---- ---- 132.00 -2.50 134.50 1700 ---- ---- ---- ---- 136.90 -2.40 139.30 1725 ---- ---- ---- ---- 141.90 -2.40 144.30 1750 ---- ---- ---- ---- 147.00 -2.40 149.40 1775 ---- ---- ---- ---- 152.20 -2.40 154.60 1800 ---- ---- ---- ---- 157.60 -2.40 160.00 1820 ---- ---- ---- ---- 162.00 -2.30 164.30 1825 ---- ---- ---- ---- 163.10 -2.30 165.40 1830 ---- ---- ---- ---- 164.20 -2.40 166.60 1840 ---- ---- ---- ---- 166.50 -2.30 168.80 1850 ---- ---- ---- ---- 168.80 -2.30 171.10 1860 ---- ---- ---- ---- 171.20 -2.30 173.50 1870 ---- ---- ---- ---- 173.60 -2.30 175.90 1875 ---- ---- ---- ---- 174.80 -2.30 177.10 1880 ---- ---- ---- ---- 176.10 -2.30 178.40 1890 ---- ---- ---- ---- 178.60 -2.30 180.90 1900 ---- ---- ---- ---- 181.20 -2.30 183.50 1910 ---- ---- ---- ---- 183.90 -2.30 186.20 1915 ---- ---- ---- ---- 185.30 -2.30 187.60 1920 ---- ---- ---- ---- 186.70 -2.30 189.00 1925 ---- ---- ---- ---- 188.10 -2.30 190.40 1930 ---- ---- ---- ---- 189.60 -2.20 191.80 1935 ---- ---- ---- ---- 191.00 -2.30 193.30 1940 ---- ---- ---- ---- 192.50 -2.30 194.80 1945 ---- ---- ---- ---- 194.10 -2.20 196.30 1950 ---- ---- ---- ---- 195.60 -2.30 197.90 1955 ---- ---- ---- ---- 197.20 -2.20 199.40 1960 ---- ---- ---- ---- 198.80 -2.20 201.00 1965 ---- ---- ---- ---- 200.40 -2.30 202.70 1970 ---- ---- ---- ---- 202.10 -2.20 204.30 1975 ---- ---- ---- ---- 203.70 -2.30 206.00 1980 ---- ---- ---- ---- 205.50 -2.20 207.70 1985 ---- ---- ---- ---- 207.20 -2.30 209.50 1990 ---- ---- ---- ---- 209.00 -2.30 211.30 1995 ---- ---- ---- ---- 210.80 -2.30 213.10 2000 ---- ---- ---- ---- 212.70 -2.30 215.00 2005 ---- ---- ---- ---- 214.60 -2.30 216.90 2010 ---- ---- ---- ---- 216.50 -2.30 218.80 2015 ---- ---- ---- ---- 218.40 -2.40 220.80 2020 ---- ---- ---- ---- 220.40 -2.40 222.80 2025 ---- ---- ---- ---- 222.50 -2.30 224.80 2030 ---- ---- ---- ---- 224.50 -2.40 226.90 2035 ---- ---- ---- ---- 226.60 -2.40 229.00 2040 ---- ---- ---- ---- 228.70 -2.40 231.10 2045 ---- ---- ---- ---- 230.90 -2.40 233.30 2050 ---- ---- ---- ---- 233.10 -2.40 235.50 2055 ---- ---- ---- ---- 235.30 -2.40 237.70 2060 ---- ---- ---- ---- 237.50 -2.40 239.90 2065 ---- ---- ---- ---- 239.80 -2.40 242.20 2070 ---- ---- ---- ---- 242.10 -2.40 244.50 2075 ---- ---- ---- ---- 244.40 -2.40 246.80 2080 ---- ---- ---- ---- 246.80 -2.30 249.10 2085 ---- ---- ---- ---- 249.10 -2.40 251.50 2090 ---- ---- ---- ---- 251.50 -2.30 253.80 2095 ---- ---- ---- ---- 254.00 -2.20 256.20 2100 ---- ---- ---- ---- 256.40 -2.20 258.60 2105 ---- ---- ---- ---- 258.90 -2.20 261.10 2110 ---- ---- ---- ---- 261.30 -2.20 263.50 2115 ---- ---- ---- ---- 263.80 -2.20 266.00 2120 ---- ---- ---- ---- 266.40 -2.00 268.40 2125 ---- ---- ---- ---- 268.90 -2.00 270.90 2130 ---- ---- ---- ---- 271.50 -2.00 273.50 2135 ---- ---- ---- ---- 274.10 -1.90 276.00 2140 ---- ---- ---- ---- 276.70 -1.90 278.60 2145 ---- ---- ---- ---- 279.40 -1.70 281.10 2150 ---- ---- ---- ---- 282.10 -1.70 283.80 2155 ---- ---- ---- ---- 284.80 -1.60 286.40 2160 ---- ---- ---- ---- 287.50 -1.60 289.10 2165 ---- ---- ---- ---- 290.30 -1.40 291.70 2170 ---- ---- ---- ---- 293.00 -1.50 294.50 2175 ---- ---- ---- ---- 295.90 -1.30 297.20 2180 ---- ---- ---- ---- 298.70 -1.30 300.00 2185 ---- ---- ---- ---- 301.60 -1.20 302.80 2190 ---- ---- ---- ---- 304.50 -1.10 305.60 2195 ---- ---- ---- ---- 307.40 -1.10 308.50 2200 ---- ---- ---- ---- 310.40 -1.00 311.40 2205 ---- ---- ---- ---- 313.40 -1.00 314.40 2210 ---- ---- ---- ---- 316.40 -.90 317.30 2215 ---- ---- ---- ---- 319.50 -.80 320.30 2220 ---- ---- ---- ---- 322.60 -.80 323.40 2225 ---- ---- ---- ---- 325.70 -.80 326.50 2230 ---- ---- ---- ---- 328.90 -.70 329.60 2235 ---- ---- ---- ---- 332.00 -.80 332.80 2240 ---- ---- ---- ---- 335.30 -.70 336.00 2245 ---- ---- ---- ---- 338.50 -.70 339.20 2250 ---- ---- ---- ---- 341.80 -.60 342.40 2255 ---- ---- ---- ---- 345.10 -.60 345.70 2260 ---- ---- ---- ---- 348.40 -.70 349.10 2265 ---- ---- ---- ---- 351.80 -.60 352.40 2270 ---- ---- ---- ---- 355.20 -.60 355.80 2275 ---- ---- ---- ---- 358.60 -.60 359.20 2280 ---- ---- ---- ---- 362.10 -.60 362.70 2285 ---- ---- ---- ---- 365.50 -.60 366.10 2290 ---- ---- ---- ---- 369.00 -.60 369.60 2295 ---- ---- ---- ---- 372.60 -.60 373.20 2300 ---- ---- ---- ---- 376.10 -.60 376.70 2305 ---- ---- ---- ---- 379.70 -.60 380.30 2310 ---- ---- ---- ---- 383.30 -.60 383.90 2315 ---- ---- ---- ---- 386.90 -.60 387.50 2320 ---- ---- ---- ---- 390.50 -.70 391.20 2325 ---- ---- ---- ---- 394.20 -.70 394.90 2330 ---- ---- ---- ---- 397.80 -.70 398.50 2335 ---- ---- ---- ---- 401.50 -.80 402.30 2340 ---- ---- ---- ---- 405.20 -.80 406.00 2345 ---- ---- ---- ---- 409.00 -.70 409.70 2350 ---- ---- ---- ---- 412.70 -.80 413.50 2355 ---- ---- ---- ---- 416.50 -.80 417.30 2360 ---- ---- ---- ---- 420.30 -.80 421.10 2365 ---- ---- ---- ---- 424.10 -.80 424.90 2370 ---- ---- ---- ---- 427.90 -.80 428.70 2375 ---- ---- ---- ---- 431.70 -.90 432.60 2380 ---- ---- ---- ---- 435.50 -.90 436.40 2385 ---- ---- ---- ---- 439.40 -.90 440.30 2390 ---- ---- ---- ---- 443.20 -1.00 444.20 2395 ---- ---- ---- ---- 447.10 -1.00 448.10 2400 ---- ---- ---- ---- 451.00 -1.00 452.00 2405 ---- ---- ---- ---- 454.90 -1.00 455.90 2410 ---- ---- ---- ---- 458.80 -1.00 459.80 2415 ---- ---- ---- ---- 462.70 -1.00 463.70 2420 ---- ---- ---- ---- 466.60 -1.10 467.70 2425 ---- ---- ---- ---- 470.60 -1.00 471.60 2430 ---- ---- ---- ---- 474.50 -1.10 475.60 2435 ---- ---- ---- ---- 478.50 -1.00 479.50 2440 ---- ---- ---- ---- 482.40 -1.10 483.50 2450 ---- ---- ---- ---- 490.40 -1.10 491.50 2460 ---- ---- ---- ---- 498.40 -1.10 499.50 2470 ---- ---- ---- ---- 506.40 -1.10 507.50 2475 ---- ---- ---- ---- 510.40 -1.10 511.50 2480 ---- ---- ---- ---- 514.50 -1.10 515.60 2490 ---- ---- ---- ---- 522.60 -1.10 523.70 2500 ---- ---- ---- ---- 530.70 -1.10 531.80 2510 ---- ---- ---- ---- 538.90 -1.00 539.90 2520 ---- ---- ---- ---- 547.10 -1.00 548.10 2525 ---- ---- ---- ---- 551.20 -1.00 552.20 2530 ---- ---- ---- ---- 555.30 -1.10 556.40 2540 ---- ---- ---- ---- 563.50 -1.10 564.60 2550 ---- ---- ---- ---- 571.80 -1.10 572.90 2575 ---- ---- ---- ---- 592.60 -1.10 593.70 2600 ---- ---- ---- ---- 613.60 -1.00 614.60 2625 ---- ---- ---- ---- 634.80 -1.00 635.80 2650 ---- ---- ---- ---- 656.10 -.90 657.00 2675 ---- ---- ---- ---- 677.50 -.90 678.40 2700 ---- ---- ---- ---- 699.10 -.90 700.00 2725 ---- ---- ---- ---- 720.80 -.90 721.70 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 11164 12327 266924 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1675 ---- 225.90B 195.90A 195.90A 203.50 -12.20 215.70 1680 ---- 220.90B 191.90A 191.90A 198.50 -12.20 210.70 1685 ---- 215.90B 187.00A 187.00A 193.60 -12.20 205.80 1690 ---- 211.10B 181.80A 181.80A 188.60 -12.20 200.80 1695 ---- 206.10B 177.00A 177.00A 183.60 -12.20 195.80 1700 ---- 202.10B 171.10A 171.10A 178.60 -12.20 190.80 1705 ---- 196.00B 167.10A 167.10A 173.70 -12.20 185.90 1710 ---- 191.00B 162.00A 162.00A 168.70 -12.20 180.90 1715 ---- 186.30B 157.20A 157.20A 163.80 -12.10 175.90 1720 ---- 181.30B 152.30A 152.30A 158.80 -12.20 171.00 1725 ---- 177.20B 146.40A 146.40A 153.90 -12.10 166.00 1730 ---- 171.40B 142.50A 142.50A 149.00 -12.10 161.10 1735 ---- 166.30B 137.60A 137.60A 144.10 -12.10 156.20 1740 ---- 161.50B 132.70A 132.70A 139.20 -12.00 151.20 1745 ---- 156.60B 127.90A 127.90A 134.30 -12.00 146.30 1750 ---- 152.40B 122.10A 122.10A 129.40 -12.00 141.40 1755 ---- 146.70B 118.30A 118.30A 124.60 -12.00 136.60 1760 ---- 141.80B 113.50A 113.50A 119.80 -11.90 131.70 1765 ---- 136.70B 108.70A 108.70A 115.00 -11.90 126.90 1770 ---- 131.80B 104.00A 104.00A 110.20 -11.90 122.10 1775 ---- 127.90B 98.40A 98.40A 105.50 -11.80 117.30 1780 ---- 122.40B 94.60A 94.60A 100.80 -11.70 112.50 1785 ---- 117.30B 89.20A 89.20A 96.10 -11.70 107.80 1790 ---- 112.80B 84.70A 84.70A 91.50 -11.60 103.10 1795 ---- 107.90B 80.30A 80.30A 86.90 -11.60 98.50 1800 ---- 104.00B 75.90A 75.90A 82.50 -11.40 93.90 1805 ---- 98.40B 71.70A 71.70A 78.00 -11.40 89.40 1810 ---- 93.80B 67.50A 67.50A 73.70 -11.20 84.90 1815 ---- 90.10B 63.40A 63.40A 69.40 -11.10 80.50 1820 ---- 85.60B 59.40A 59.40A 65.30 -10.80 76.10 1825 ---- 81.10B 55.50A 55.50A 61.20 -10.70 71.90 1830 ---- 76.70B 51.70A 51.70A 57.20 -10.50 67.70 1835 ---- 72.40B 48.00A 48.00A 53.40 -10.20 63.60 1840 ---- 68.20B 44.50A 44.50A 49.70 -9.90 59.60 1845 ---- 64.00B 41.20A 41.20A 46.10 -9.70 55.80 1850 ---- 60.00B 37.90A 37.90A 42.60 -9.40 52.00 1855 ---- 56.10B 34.80A 34.80A 39.30 -9.10 48.40 1860 ---- 52.30B 31.90A 31.90A 36.20 -8.70 44.90 1865 ---- 48.60B 29.20A 29.20A 33.20 -8.30 41.50 1870 ---- 45.00B 26.60A 26.60A 30.40 -7.90 38.30 1875 25.00 41.60B 24.20A 25.40B 27.70 -7.60 12 35.30 1880 ---- 38.40B 21.90A 21.90A 25.20 -7.20 32.40 12 12 1885 ---- 35.20B 19.80A 19.80A 22.80 -6.80 29.60 4 1 1890 ---- 32.30B 17.90A 17.90A 20.60 -6.40 27.00 4 3 1895 21.30 29.60B 16.10A 22.10B 18.60 -6.00 7 24.60 11 11 1900 ---- 27.10B 14.50A 14.50A 16.70 -5.60 22.30 8 8 1905 ---- 24.60B 13.00A 13.00A 15.00 -5.20 20.20 1910 11.90 22.40B 11.60A 12.30B 13.40 -4.80 2 18.20 1915 ---- 20.30B 10.40A 10.40A 11.90 -4.60 16.50 1920 ---- 18.30B 9.30A 9.30A 10.60 -4.20 14.80 1925 ---- 16.50B 8.30A 8.30A 9.50 -3.80 13.30 1930 8.80 14.80B 7.40A 8.90B 8.40 -3.60 3 12.00 1935 ---- 13.30B 6.60A 6.60A 7.50 -3.20 10.70 1940 6.10 11.90B 5.90A 5.90A 6.70 -2.90 51 9.60 1945 5.20 10.70B 5.20 5.50B 5.90 -2.70 15 8.60 1950 ---- 9.50B 4.70A 4.70A 5.30 -2.40 7.70 1955 ---- 8.50B 4.20A 4.20A 4.70 -2.20 6.90 1960 ---- 7.60B 3.80A 3.80A 4.20 -2.00 6.20 1 1 1965 ---- 6.80B 3.40A 3.40A 3.70 -1.90 5.60 1970 ---- 6.00B 3.00A 3.00A 3.30 -1.70 5.00 18 1975 ---- 5.40B 2.70A 2.70A 3.00 -1.50 4.50 1980 ---- 4.80B 2.40A 2.40A 2.70 -1.30 4.00 1985 ---- 4.30B 2.20A 2.20A 2.40 -1.20 3.60 1990 ---- 3.80B 2.00A 2.00A 2.10 -1.20 3.30 1995 2.00 3.40B 1.80A 1.80A 1.90 -1.10 1 3.00 2000 ---- 3.00B 1.60A 1.60A 1.70 -1.00 2.70 11 20 2005 ---- 2.70B 1.50A 1.50A 1.60 -.80 2.40 2010 2.10 2.40B 1.30A 2.40B 1.40 -.80 1 2.20 7 2015 2.00 2.20B 1.20A 1.20A 1.30 -.70 1 2.00 2020 ---- 1.90B 1.10A 1.10A 1.10 -.70 1.80 2025 ---- 1.70B 1.00A 1.70B 1.00 -.60 1.60 2030 ---- 1.60B .90A .90A .90 -.60 1.50 2035 ---- 1.40B .90A 1.40B .90 -.40 1.30 2040 ---- 1.30B .80A 1.30B .80 -.40 1.20 8 2045 ---- ---- .70A .70A .70 -.40 1.10 2050 ---- ---- .70A .70A .60 -.40 1.00 2055 ---- ---- .60A .60A .60 -.30 .90 2060 ---- ---- .60A .60A .50 -.40 .90 2065 ---- ---- .60A .60A .50 -.30 .80 2070 ---- ---- .50A .50A .50 -.20 .70 8 2075 ---- ---- .50A .50A .40 -.30 .70 3 3 2080 ---- ---- .50A .50A .40 -.20 .60 2085 ---- ---- .50A .50A .40 -.20 .60 2090 ---- ---- ---- .40A .30 ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 93 54 100 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- ---- ---- .30 UNCH .30 1690 ---- ---- ---- ---- .30 UNCH .30 1695 ---- .40B ---- .40B .30 UNCH .30 1700 ---- ---- ---- ---- .40 UNCH .40 1705 ---- .50B ---- .50B .40 UNCH .40 1710 ---- .50B ---- .50B .50 +.10 .40 1715 ---- .60B .40A .40A .50 UNCH .50 1720 ---- .70B ---- .70B .60 +.10 .50 1725 ---- .70B .50A .50A .60 UNCH .60 1730 .70 .80B .50A .80B .70 +.10 10 .60 1735 ---- .90B .60A .60A .80 +.10 .70 1740 ---- 1.00B .60A .60A .90 +.10 .80 1745 ---- 1.20B .70A .70A 1.00 +.10 .90 1750 ---- 1.30B .80A .80A 1.20 +.20 1.00 1755 ---- 1.50B .80A .80A 1.30 +.20 1.10 1760 ---- 1.80B .90A .90A 1.50 +.20 1.30 1765 ---- 2.00B 1.00A 1.00A 1.70 +.30 1.40 1770 ---- 2.30B 1.20A 1.20A 1.90 +.30 1.60 1775 ---- 2.60B 1.30A 2.60B 2.20 +.40 1.80 1780 2.00 3.00B 1.50A 3.00B 2.50 +.50 1 2.00 11 12 1785 ---- 3.40B 1.70A 3.40B 2.80 +.50 2.30 1790 2.10 3.90B 1.90A 3.90B 3.20 +.60 1 2.60 2 1795 ---- 4.50B 2.20A 4.50B 3.60 +.60 3.00 1800 3.60 5.10B 2.30 5.10B 4.10 +.70 19 3.40 16 13 1805 ---- 5.90B 2.80A 5.80B 4.70 +.90 3.80 1810 ---- 6.70B 3.10A 6.60B 5.30 +.90 4.40 1815 ---- 7.50B 3.50A 7.50B 6.10 +1.20 4.90 1820 ---- 8.50B 4.00A 8.50B 6.90 +1.30 5.60 13 1825 ---- 9.60B 4.60A 9.60B 7.80 +1.50 6.30 1830 10.40 10.90B 5.20A 10.40 8.80 +1.70 13 7.10 1835 11.40 12.20B 5.80A 12.20B 10.00 +2.00 3 8.00 39 51 1840 13.70 13.70 6.60A 13.10A 11.30 +2.30 8 9.00 1845 ---- 15.30B 7.50A 15.30B 12.70 +2.50 10.20 1850 11.90 17.10B 8.40A 11.80A 14.20 +2.80 54 11.40 1855 ---- 19.00B 9.50A 19.00B 15.90 +3.10 12.80 1860 ---- 21.10B 10.70A 21.10B 17.70 +3.40 14.30 1 1 1865 ---- 23.30B 12.00A 23.30B 19.70 +3.80 15.90 1 1 1870 ---- 25.70B 13.40A 25.70B 21.90 +4.20 17.70 1875 20.50 28.30B 15.00A 26.80A 24.20 +4.60 24 19.60 1880 ---- 30.90B 16.80A 30.90B 26.70 +5.00 21.70 3 1885 ---- 33.70B 18.70A 33.70B 29.30 +5.40 23.90 4 4 1890 ---- 36.70B 20.70A 36.70B 32.10 +5.80 26.30 122 115 1895 23.00 39.90B 22.90A 39.90B 35.00 +6.10 7 28.90 1900 ---- 43.30B 25.20A 43.30B 38.10 +6.50 31.60 1905 ---- 46.80B 27.70A 46.80B 41.40 +6.90 34.50 1910 ---- 50.40B 30.40A 50.40B 44.80 +7.30 37.50 1915 ---- 54.20B 33.40A 54.20B 48.40 +7.70 40.70 1920 ---- 58.10B 36.40A 58.10B 52.10 +8.10 44.00 1925 ---- 62.10B 39.60A 62.10B 55.90 +8.40 47.50 1930 ---- 66.20B 42.90A 66.20B 59.80 +8.60 51.20 1935 ---- 70.40B 46.40A 70.40B 63.90 +9.00 54.90 1940 ---- 74.70B 50.00A 74.70B 68.00 +9.20 58.80 1945 ---- 79.00B 53.80A 79.00B 72.30 +9.50 62.80 1950 ---- 83.50B 57.60A 83.50B 76.60 +9.70 66.90 1955 ---- 88.00B 61.60A 88.00B 81.00 +9.90 71.10 1960 ---- 92.50B 65.70A 92.50B 85.50 +10.10 75.40 1965 ---- 97.00B 69.80A 97.00B 90.10 +10.40 79.70 1970 ---- 101.00B 74.10A 100.90B 94.60 +10.50 84.10 1975 ---- 106.50B 78.40A 106.50B 99.30 +10.70 88.60 1980 ---- 110.40B 82.80A 110.30B 104.00 +10.90 93.10 1985 ---- 115.10B 87.30A 115.10B 108.70 +11.00 97.70 1990 ---- 119.90B 91.80A 119.90B 113.40 +11.00 102.40 1995 ---- 124.70B 96.40A 124.60B 118.20 +11.20 107.00 2000 ---- 130.40B 101.00A 130.40B 123.00 +11.30 111.70 2005 ---- 134.50B 106.60A 134.50B 127.80 +11.30 116.50 2010 ---- 139.20B 111.40A 139.20B 132.70 +11.50 121.20 2015 ---- 144.20B 116.00A 144.10B 137.50 +11.50 126.00 2020 ---- 149.00B 120.60A 149.00B 142.40 +11.60 130.80 2025 ---- 154.90B 124.70A 154.90B 147.30 +11.60 135.70 2030 ---- 158.80B 130.50A 158.80B 152.20 +11.70 140.50 2035 ---- 163.70B 135.40A 163.70B 157.10 +11.70 145.40 2040 ---- 168.60B 140.20A 168.60B 162.00 +11.70 150.30 2045 ---- 173.60B 144.80A 173.60B 167.00 +11.90 155.10 2050 ---- 179.60B 148.90A 179.60B 171.90 +11.80 160.10 2055 ---- 183.50B 154.90A 183.50B 176.80 +11.80 165.00 2060 ---- 188.50B 159.50A 188.40B 181.80 +11.90 169.90 2065 ---- 193.40B 164.70A 193.40B 186.70 +11.90 174.80 2070 ---- 198.40B 169.40A 198.40B 191.70 +12.00 179.70 2075 ---- 204.40B 173.50A 204.40B 196.70 +12.00 184.70 2080 ---- 208.30B 179.40A 208.30B 201.60 +12.00 189.60 2085 ---- 213.30B 184.30A 213.30B 206.60 +12.00 194.60 2090 ---- ---- ---- 189.20A 211.60 ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 140 194 215 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1675 ---- 226.30B 196.40A 196.40A 203.60 -12.20 215.80 1680 ---- 221.40B 191.40A 191.40A 198.60 -12.20 210.80 1685 ---- 216.30B 186.40A 186.40A 193.60 -12.20 205.80 1690 ---- 211.30B 181.40A 181.40A 188.60 -12.20 200.80 1695 ---- 206.40B 176.40A 176.40A 183.60 -12.20 195.80 1700 ---- 201.40B 171.40A 171.40A 178.60 -12.20 190.80 1705 ---- 196.40B 166.40A 166.40A 173.60 -12.20 185.80 1710 ---- 191.30B 161.40A 161.40A 168.60 -12.20 180.80 1715 ---- 186.40B 156.40A 156.40A 163.60 -12.20 175.80 1720 ---- 181.40B 151.40A 151.40A 158.60 -12.20 170.80 1725 ---- 176.40B 146.40A 146.40A 153.60 -12.20 165.80 1730 ---- 171.40B 141.40A 141.40A 148.60 -12.20 160.80 1735 ---- 166.40B 136.40A 136.40A 143.60 -12.20 155.80 1740 ---- 161.40B 131.40A 131.40A 138.60 -12.20 150.80 1745 ---- 156.30B 126.40A 126.40A 133.60 -12.20 145.80 1750 ---- 151.30B 121.50A 121.50A 128.60 -12.20 140.80 1755 ---- 146.40B 116.40A 116.40A 123.60 -12.20 135.80 1760 ---- 141.40B 111.40A 111.40A 118.60 -12.20 130.80 1765 ---- 136.70B 106.40A 106.40A 113.60 -12.20 125.80 1770 ---- 131.70B 101.40A 101.40A 108.60 -12.20 120.80 1775 ---- 126.70B 95.80A 95.80A 103.60 -12.20 115.80 1780 ---- 121.70B 91.40A 91.40A 98.60 -12.20 110.80 1785 ---- 116.70B 86.40A 86.40A 93.60 -12.20 105.80 1790 ---- 111.70B 81.40A 81.40A 88.60 -12.20 100.80 1795 ---- 106.70B 76.40A 76.40A 83.60 -12.20 95.80 1800 ---- 101.70B 70.80A 70.80A 78.60 -12.20 90.80 1 1805 ---- 96.90B 66.50A 66.50A 73.60 -12.20 85.80 1810 ---- 91.90B 61.50A 61.50A 68.60 -12.20 80.80 1815 ---- 86.90B 56.50A 56.50A 63.60 -12.20 75.80 1820 ---- 81.80B 51.40A 51.40A 58.60 -12.20 70.80 124 1825 ---- 77.00B 45.90A 45.90A 53.60 -12.20 65.80 6 6 1830 ---- 71.80B 41.50A 41.50A 48.60 -12.30 60.90 1835 ---- 66.70B 36.60A 36.60A 43.60 -12.30 55.90 1840 ---- 61.80B 31.20A 31.20A 38.70 -12.30 51.00 11 1845 26.60 56.90B 26.50A 26.50A 33.80 -12.40 1 46.20 1 1850 33.00 52.10B 21.90A 21.90A 29.00 -12.30 5 41.30 2 1855 31.20 47.00B 17.50A 17.50A 24.30 -12.30 4 36.60 4 1860 ---- 42.10B 13.50A 13.50A 19.80 -12.10 31.90 1 2 1865 27.70 37.10B 9.90A 22.40B 15.50 -11.90 7 27.40 1 4 1870 26.70 32.50B 6.90A 8.00B 11.60 -11.40 7 23.00 4 1875 14.70 27.80B 4.50A 5.20A 8.30 -10.70 273 19.00 13 131 1880 12.70 23.30B 2.90A 2.90A 5.60 -9.70 147 15.30 32 268 1885 11.10 18.90B 1.90 2.10 3.60 -8.40 489 12.00 9 287 1890 8.40 14.90B 1.20A 1.30 2.20 -7.00 224 9.20 102 130 1895 5.00 11.30B .80 .80 1.30 -5.60 362 6.90 99 96 1900 4.00 8.50 .50 .50 .80 -4.20 469 5.00 482 423 1905 2.50 5.80B .40A .40A .50 -3.10 96 3.60 104 133 1910 2.40 4.20 .30A .30A .30 -2.20 77 2.50 65 206 1915 2.20 2.60B .20 .20 .20 -1.60 29 1.80 25 349 1920 1.00 1.70B .20A .20A .10 -1.10 94 1.20 64 407 1925 .90 1.10B .20A .20A .10 -.80 5 .90 29 387 1930 .50 .70 .10A .10A .10 -.50 108 .60 8 265 1935 .40 .40 .10 .10 .10 -.30 21 .40 5 272 1940 .20 .20 .10 .10 .10 -.20 20 .30 8 159 1945 .20 .20 .10A .10A .10 -.10 2 .20 4 96 1950 .20 .20 .10 .10 .10 -.10 10 .20 16 630 1955 .10 .10 .10 .10 .10 UNCH 1 .10 4 254 1960 ---- ---- ---- ---- .10 UNCH .10 21 277 1965 ---- ---- ---- ---- .10 UNCH .10 266 1970 ---- ---- ---- ---- .10 UNCH .10 2 295 1975 ---- ---- ---- ---- .10 UNCH .10 344 1980 ---- ---- ---- ---- .10 UNCH .10 4 332 1985 ---- ---- ---- ---- .10 UNCH .10 76 1990 ---- ---- ---- ---- .10 UNCH .10 86 1995 ---- ---- ---- ---- .10 UNCH .10 126 2000 ---- ---- ---- ---- .10 UNCH .10 1037 2005 ---- ---- ---- ---- .10 UNCH .10 110 2010 ---- ---- ---- ---- .10 UNCH .10 169 2015 .10 .10 .10 .10 .10 UNCH 7 .10 1 80 2020 ---- ---- ---- ---- .10 UNCH .10 73 2025 ---- ---- ---- ---- .10 UNCH .10 1249 2030 ---- ---- ---- ---- .10 UNCH .10 58 2035 ---- ---- ---- ---- .10 UNCH .10 64 2040 ---- ---- ---- ---- .10 UNCH .10 238 2045 ---- ---- ---- ---- .10 UNCH .10 22 2050 ---- ---- ---- ---- .10 UNCH .10 40 2055 ---- ---- ---- ---- .10 UNCH .10 29 2060 ---- ---- ---- ---- .10 UNCH .10 135 2065 ---- ---- ---- ---- .10 UNCH .10 84 2070 ---- ---- ---- ---- .10 UNCH .10 106 2075 ---- ---- ---- ---- .10 UNCH .10 15 2080 ---- ---- ---- ---- .10 UNCH .10 11 2085 ---- ---- ---- ---- .10 UNCH .10 13 2090 ---- ---- ---- ---- .10 UNCH .10 2 2095 ---- ---- ---- ---- .10 UNCH .10 14 2100 ---- ---- ---- ---- .10 UNCH .10 50 2105 ---- ---- ---- ---- .10 UNCH .10 2 2110 ---- ---- ---- ---- .10 UNCH .10 1 11 2115 ---- ---- ---- ---- .10 UNCH .10 6 2120 ---- ---- ---- ---- .10 UNCH .10 11 2125 ---- ---- ---- ---- .10 UNCH .10 28 2130 ---- ---- ---- ---- .10 UNCH .10 25 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 30 2145 ---- ---- ---- ---- .10 UNCH .10 2 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 50 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 2458 1106 10218 OG2 FEB23 Gold Weekly Friday Option - Week 2 PUT 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 50 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 2 1740 ---- ---- ---- ---- .10 UNCH .10 25 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 3 1755 ---- ---- ---- ---- .10 UNCH .10 2 1760 ---- ---- ---- ---- .10 UNCH .10 26 1765 ---- ---- ---- ---- .10 UNCH .10 26 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 2 1780 ---- ---- ---- ---- .10 UNCH .10 129 1785 ---- ---- ---- ---- .10 UNCH .10 50 1790 ---- ---- ---- ---- .10 UNCH .10 88 1795 ---- ---- ---- ---- .10 UNCH .10 4 73 1800 ---- ---- ---- ---- .10 UNCH .10 61 1805 ---- ---- ---- ---- .10 UNCH .10 76 1810 .10 .10 .10 .10 .10 UNCH 4 .10 34 1815 .10 .10 .10 .10 .10 UNCH 3 .10 2 119 1820 .10 .10 .10 .10 .10 UNCH 4 .10 21 1825 ---- ---- ---- ---- .10 UNCH .10 33 65 1830 .10 .10 .10 .10 .10 -.10 3 .20 33 177 1835 .10 .10 .10 .20B .10 -.20 4 .30 35 210 1840 .40 .40 .10A .10A .20 -.10 1 .30 342 354 1845 .40 .60B .20 .60B .30 -.20 13 .50 14 135 1850 .40 1.00 .20 .90A .50 -.10 30 .60 141 342 1855 .80 1.60B .30 1.30A .80 -.10 58 .90 12 142 1860 1.30 2.60 .30 2.30B 1.30 +.10 237 1.20 188 416 1865 1.40 3.90B .50A 3.00A 2.00 +.30 164 1.70 69 122 1870 2.90 6.00B .70A 4.70A 3.10 +.80 329 2.30 23 201 1875 4.40 8.70B 1.00 7.10A 4.80 +1.50 349 3.30 316 273 1880 6.10 12.00B 1.30 10.20A 7.10 +2.50 272 4.60 69 109 1885 7.40 15.90B 2.00A 13.70A 10.10 +3.80 258 6.30 61 89 1890 10.10 20.30B 3.00A 18.30 13.70 +5.20 172 8.50 109 167 1895 11.70 24.90B 4.40A 22.90A 17.80 +6.60 207 11.20 75 87 1900 12.70 29.60B 6.30 29.60B 22.30 +8.00 40 14.30 27 431 1905 25.00 33.90B 8.90A 33.90B 27.00 +9.10 1 17.90 2 28 1910 28.00 38.80B 12.10A 24.00A 31.80 +10.00 9 21.80 2 107 1915 22.10 43.80B 15.80A 43.80B 36.70 +10.60 6 26.10 243 1920 ---- 48.80B 19.90A 48.80B 41.60 +11.10 30.50 101 210 1925 32.50 54.30B 24.20A 54.30B 46.60 +11.40 1 35.20 248 1930 ---- 58.60B 28.80A 58.50B 51.60 +11.70 39.90 267 1935 ---- 63.60B 33.50A 63.50B 56.60 +11.90 44.70 2 55 1940 40.00 68.60B 38.60A 66.50 61.60 +12.00 16 49.60 1 224 1945 ---- 73.60B 43.40A 73.50B 66.60 +12.10 54.50 94 1950 ---- 79.30B 48.20A 79.30B 71.60 +12.10 59.50 134 1955 ---- 83.60B 53.30A 83.50B 76.60 +12.20 64.40 14 1960 ---- 88.60B 58.20A 88.60B 81.60 +12.20 69.40 58 1965 ---- 93.60B 63.30A 93.60B 86.60 +12.20 74.40 10 1970 ---- 98.60B 68.40A 98.60B 91.60 +12.20 79.40 5 1975 ---- 103.60B 73.00A 103.60B 96.60 +12.20 84.40 100 1980 ---- 108.60B 78.30A 108.60B 101.60 +12.20 89.40 1 1985 ---- 113.60B 83.30A 113.60B 106.60 +12.20 94.40 1990 ---- 118.60B 88.30A 118.60B 111.60 +12.20 99.40 1995 ---- 123.60B 93.30A 123.60B 116.60 +12.20 104.40 2000 ---- 128.60B 98.00A 128.50B 121.60 +12.20 109.40 2005 ---- 133.60B 103.30A 133.60B 126.60 +12.20 114.40 2010 ---- 138.60B 108.30A 138.60B 131.60 +12.20 119.40 2015 ---- 143.60B 113.30A 143.50B 136.60 +12.20 124.40 2020 ---- 148.50B 118.30A 148.50B 141.60 +12.20 129.40 2 2025 ---- 153.60B 123.00A 153.60B 146.60 +12.20 134.40 2030 ---- 158.60B 128.30A 158.60B 151.60 +12.20 139.40 2035 ---- 163.50B 133.30A 163.50B 156.60 +12.20 144.40 2040 ---- 168.60B 138.30A 168.60B 161.60 +12.20 149.40 2045 ---- 173.60B 143.30A 173.60B 166.60 +12.20 154.40 2050 ---- 178.50B 148.30A 178.50B 171.60 +12.20 159.40 2055 ---- 183.60B 153.30A 183.60B 176.60 +12.20 164.40 2060 ---- 188.60B 158.30A 188.60B 181.60 +12.20 169.40 2065 ---- 193.60B 163.30A 193.60B 186.60 +12.20 174.40 2070 ---- 198.60B 168.30A 198.60B 191.60 +12.20 179.40 2075 ---- 203.60B 173.30A 203.60B 196.60 +12.20 184.40 1 2080 ---- 208.60B 178.30A 208.60B 201.60 +12.20 189.40 2085 ---- 213.60B 183.30A 213.60B 206.60 +12.20 194.40 2090 ---- 218.60B 188.30A 218.60B 211.60 +12.20 199.40 2095 ---- 223.60B 193.30A 223.60B 216.60 +12.20 204.40 2100 ---- 228.60B 198.30A 228.60B 221.60 +12.20 209.40 2105 ---- 233.60B 203.30A 233.60B 226.60 +12.20 214.40 2110 ---- 238.60B 208.30A 238.60B 231.60 +12.20 219.40 2115 ---- 243.60B 213.30A 243.60B 236.60 +12.20 224.40 2120 ---- 248.60B 218.30A 248.60B 241.60 +12.20 229.40 2125 ---- 253.60B 223.60A 253.60B 246.60 +12.20 234.40 2130 ---- 258.60B 228.60A 258.60B 251.60 +12.20 239.40 2135 ---- 263.60B 233.60A 263.60B 256.60 +12.20 244.40 2140 ---- 268.60B 238.60A 268.60B 261.60 +12.20 249.40 2145 ---- 273.60B 243.70A 273.60B 266.60 +12.20 254.40 2150 ---- 278.60B 248.70A 278.60B 271.60 +12.20 259.40 2155 ---- 283.60B 253.70A 283.60B 276.60 +12.20 264.40 2160 ---- 288.60B 258.70A 288.60B 281.60 +12.20 269.40 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 2181 1661 5908 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1675 ---- 225.90B 195.80A 195.80A 203.50 -12.20 215.70 1680 ---- 220.90B 191.80A 191.80A 198.50 -12.20 210.70 1685 ---- 215.90B 186.90A 186.90A 193.50 -12.20 205.70 1690 ---- 210.90B 181.90A 181.90A 188.50 -12.20 200.70 1695 ---- 205.90B 176.90A 176.90A 183.50 -12.20 195.70 1700 ---- 202.00B 170.80A 170.80A 178.50 -12.20 190.70 1705 ---- 195.90B 166.90A 166.90A 173.50 -12.20 185.70 1710 ---- 190.90B 161.90A 161.90A 168.50 -12.20 180.70 1715 ---- 185.90B 156.90A 156.90A 163.50 -12.20 175.70 1720 ---- 180.90B 151.90A 151.90A 158.50 -12.20 170.70 1725 ---- 177.00B 145.90A 145.90A 153.50 -12.20 165.70 1730 ---- 171.00B 141.90A 141.90A 148.60 -12.10 160.70 1735 ---- 166.00B 137.00A 137.00A 143.60 -12.20 155.80 1740 ---- 161.10B 131.80A 131.80A 138.60 -12.20 150.80 1745 ---- 156.80B 127.00A 127.00A 133.60 -12.20 145.80 1750 ---- 152.10B 121.00A 121.00A 128.60 -12.20 140.80 1755 ---- 146.80B 117.10A 117.10A 123.70 -12.10 135.80 1760 ---- 141.80B 112.10A 112.10A 118.70 -12.20 130.90 1765 ---- 136.80B 107.20A 107.20A 113.70 -12.20 125.90 1770 ---- 131.90B 102.30A 102.30A 108.80 -12.10 120.90 1775 ---- 127.10B 96.30A 96.30A 103.90 -12.10 116.00 1780 ---- 122.00B 92.50A 92.50A 98.90 -12.10 111.00 1785 ---- 117.00B 87.60A 87.60A 94.00 -12.10 106.10 1790 ---- 112.10B 82.80A 82.80A 89.20 -12.00 101.20 1795 ---- 107.20B 77.00A 77.00A 84.30 -12.00 96.30 1800 ---- 102.40B 72.30A 72.30A 79.50 -12.00 91.50 1805 ---- 97.30B 67.60A 67.60A 74.70 -12.00 86.70 1810 ---- 92.50B 63.00A 63.00A 70.00 -11.90 81.90 1815 ---- 87.60B 58.50A 58.50A 65.40 -11.80 77.20 1820 ---- 82.70B 54.10A 54.10A 60.80 -11.70 72.50 1825 ---- 78.10B 49.80A 49.80A 56.30 -11.60 67.90 2 1830 ---- 73.30B 45.60A 45.60A 51.90 -11.40 63.30 1835 54.50 68.60B 41.60A 41.60A 47.70 -11.10 3 58.80 1840 50.30 64.00B 37.70A 37.70A 43.60 -10.80 1 54.40 2 1845 ---- 59.40B 33.90A 33.90A 39.60 -10.50 50.10 4 1850 41.40 55.00B 30.30A 30.40A 35.70 -10.30 3 46.00 4 1855 ---- 50.60B 27.00A 27.00A 32.10 -9.80 41.90 3 1860 ---- 46.40B 23.80A 23.80A 28.60 -9.50 38.10 3 1865 ---- 42.30B 20.90A 20.90A 25.30 -9.00 34.30 1 1870 23.40 38.30B 18.30A 18.30A 22.30 -8.50 5 30.80 1875 28.30 34.60B 15.80A 17.00 19.40 -8.10 12 27.50 15 1880 26.20 31.00B 13.60A 14.70 16.80 -7.60 23 24.40 9 12 1885 23.50 27.60B 11.60A 15.50B 14.50 -7.00 28 21.50 42 544 1890 21.20 24.40B 9.90A 13.30B 12.40 -6.40 8 18.80 215 178 1895 18.50 21.40B 8.30A 8.30A 10.60 -5.80 18 16.40 31 29 1900 14.30 18.80 7.00A 7.70B 8.90 -5.30 83 14.20 37 188 1905 12.00 16.30B 5.90A 5.90A 7.50 -4.70 6 12.20 7 15 1910 13.20 14.00B 5.00A 5.40 6.30 -4.20 63 10.50 11 70 1915 ---- 12.00B 4.20A 4.20A 5.30 -3.60 8.90 26 59 1920 5.50 10.20B 3.50 3.80 4.40 -3.20 537 7.60 124 244 1925 ---- 8.60B 2.90A 2.90A 3.60 -2.80 40 6.40 16 26 1930 5.30 7.20B 2.40 2.60B 3.00 -2.40 19 5.40 348 267 1935 5.20 6.10B 2.00A 2.00A 2.50 -2.10 28 4.60 612 241 1940 4.50 5.10B 1.70A 1.70A 2.00 -1.90 2 3.90 47 1945 1.40 4.20B 1.40 1.50B 1.70 -1.60 4 3.30 32 117 1950 2.90 3.50B 1.20A 1.50B 1.40 -1.30 25 2.70 109 1955 2.80 2.90B 1.00A 2.90B 1.10 -1.20 44 2.30 18 26 1960 ---- 2.40B .90A .90A .90 -1.10 2.00 19 1965 2.10 2.10 .80A .80A .80 -.90 1 1.70 38 1970 1.20 1.60B .60A 1.60B .70 -.70 3 1.40 84 1975 ---- 1.40B .60A .60A .60 -.60 1.20 1 43 1980 ---- 1.10B .50A .50A .50 -.50 1 1.00 2 13 1985 ---- ---- .40A .40A .40 -.50 .90 30 1990 ---- ---- .40A .40A .40 -.40 10 .80 33 1995 .30 .30 .30 .30 .30 -.40 1 .70 64 2000 .50 .50 .20 .20 .30 -.30 70 .60 5 555 2005 .20 .20 .20 .20 .20 -.30 51 .50 11 36 2010 .20 .20 .20 .20 .20 -.20 50 .40 5 40 2015 ---- ---- .20A .20A .20 -.20 5 .40 16 2020 ---- ---- .20A .20A .20 -.10 .30 6 2025 ---- ---- .20A .20A .20 -.10 .30 7 2030 ---- ---- ---- ---- .10 -.10 .20 84 2035 ---- ---- ---- ---- .10 -.10 2 .20 1 27 2040 ---- ---- ---- ---- .10 -.10 .20 7 68 2045 ---- ---- ---- ---- .10 -.10 .20 1 21 2050 ---- ---- ---- ---- .10 UNCH .10 70 2055 .10 .10 .10 .10 .10 UNCH 2 .10 10 2060 ---- ---- ---- ---- .10 UNCH 2 .10 7 2065 ---- ---- ---- ---- .10 UNCH .10 2 2070 ---- ---- ---- ---- .10 UNCH .10 2 2075 ---- ---- ---- ---- .10 UNCH .10 20 2080 ---- ---- ---- ---- .10 UNCH .10 13 2085 ---- ---- ---- ---- .10 UNCH .10 1 2090 ---- ---- ---- ---- .10 UNCH .10 4 2095 ---- ---- ---- ---- .10 UNCH .10 1 2100 ---- ---- ---- ---- .10 UNCH .10 22 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 28 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 4 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 3 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 1 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 1150 1561 3578 OG3 FEB23 Gold Weekly Friday Option - Week 3 PUT 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 10 1730 ---- ---- ---- ---- .10 UNCH .10 10 1735 ---- ---- ---- ---- .20 +.10 .10 1740 ---- ---- ---- ---- .20 UNCH .20 1745 .20 .20 .20 .20 .20 UNCH 20 .20 13 1750 .30 .30 .20 .20 .20 UNCH 23 .20 6 125 1755 ---- ---- ---- ---- .20 UNCH 1 .20 45 1760 .30 .30 .30 .30 .30 UNCH 18 .30 9 1765 ---- ---- ---- ---- .30 UNCH .30 32 1770 .40 .40 .40 .40 .40 +.10 1 .30 34 1775 .40 .50 .30A .50 .40 UNCH 508 .40 1 8 1780 .40 .60B .40 .60B .50 +.10 1 .40 2 7 1785 ---- .70B .40A .40A .60 +.10 .50 10 23 1790 .50 .90B .40A .90B .70 +.10 7 .60 11 39 1795 ---- 1.10B .50A .50A .90 +.20 .70 5 1800 .50 1.50 .50 1.40 1.10 +.30 1042 .80 11 39 1805 1.50 1.70B .70A 1.30A 1.30 +.30 1 1.00 1 1810 .70 2.10B .70 2.10B 1.60 +.30 2 1.30 10 1815 ---- 2.60B .90A 2.60B 1.90 +.40 1.50 15 1820 1.40 3.20B 1.10A 3.20B 2.30 +.50 8 1.80 269 269 1825 3.10 3.90B 1.30A 3.90B 2.90 +.70 520 2.20 14 90 1830 ---- 4.70B 1.60A 4.70B 3.50 +.80 2.70 1 17 1835 4.30 5.60B 1.90A 5.20A 4.20 +1.00 15 3.20 36 1840 3.60 6.70B 2.30A 6.70B 5.10 +1.30 45 3.80 35 1845 5.00 8.00B 2.70A 8.00B 6.10 +1.60 10 4.50 155 1850 4.30 9.60 3.20 9.00 7.30 +2.00 69 5.30 223 381 1855 10.50 11.10B 3.90A 10.10A 8.60 +2.30 10 6.30 20 156 1860 5.60 13.00B 4.70A 13.00B 10.10 +2.70 15 7.40 1 164 1865 7.60 15.10B 5.50A 15.10B 11.80 +3.10 83 8.70 80 72 1870 8.30 17.40B 6.50 17.40B 13.80 +3.70 30 10.10 12 89 1875 9.60 20.10 7.80A 18.70A 15.90 +4.10 185 11.80 7 50 1880 12.70 22.70B 9.20A 21.20A 18.30 +4.60 106 13.70 25 206 1885 13.80 25.70B 10.80A 25.70B 21.00 +5.20 35 15.80 432 464 1890 15.40 28.90B 12.60A 17.20A 23.90 +5.80 20 18.10 125 515 1895 17.30 32.40B 14.50 32.30B 27.00 +6.30 40 20.70 2 21 1900 ---- 36.00B 16.80A 36.00B 30.40 +6.90 53 23.50 18 292 1905 19.50 39.90B 19.30A 19.30A 34.00 +7.50 19 26.50 72 1910 ---- 43.90B 22.10A 43.90B 37.80 +8.10 29.70 8 1915 ---- 48.10B 25.10A 48.10B 41.70 +8.50 33.20 100 124 1920 ---- 52.40B 28.30A 52.40B 45.80 +9.00 36.80 82 1925 ---- 56.90B 31.80A 56.90B 50.10 +9.40 40.70 195 1930 ---- 61.40B 35.40A 61.40B 54.40 +9.70 44.70 200 1935 ---- 66.00B 39.20A 66.00B 58.90 +10.10 48.80 23 1940 ---- 70.70B 43.20A 70.70B 63.50 +10.40 53.10 75 1945 ---- 75.50B 47.40A 75.50B 68.10 +10.60 57.50 423 1950 ---- 80.20B 51.60A 80.20B 72.80 +10.80 62.00 1 15 1955 ---- 84.20B 56.00A 84.10B 77.60 +11.00 66.60 12 1960 ---- 89.00B 60.50A 88.90B 82.40 +11.20 71.20 167 1965 ---- 93.90B 65.10A 93.80B 87.20 +11.30 75.90 8 1970 ---- 98.80B 69.80A 98.70B 92.10 +11.40 80.70 11 1975 ---- 104.60B 74.50A 104.60B 97.00 +11.60 85.40 1980 ---- 108.50B 79.20A 108.50B 101.90 +11.60 90.30 5 1985 ---- 113.50B 84.00A 113.50B 106.80 +11.70 95.10 1990 ---- 118.40B 89.00A 118.40B 111.80 +11.80 100.00 1995 ---- 123.40B 93.90A 123.40B 116.70 +11.80 104.90 2000 ---- 129.40B 98.60A 129.40B 121.70 +11.90 109.80 1 2005 ---- 133.30B 103.70A 133.30B 126.70 +12.00 114.70 2010 ---- 138.30B 108.80A 138.30B 131.60 +12.00 119.60 2015 ---- 143.30B 113.60A 143.20B 136.60 +12.00 124.60 2020 ---- 148.30B 118.50A 148.20B 141.60 +12.10 129.50 2025 ---- 154.30B 123.30A 154.30B 146.60 +12.10 134.50 2030 ---- 158.20B 128.40A 158.20B 151.60 +12.10 139.50 2035 ---- 163.20B 133.40A 162.50B 156.50 +12.10 144.40 2040 ---- 168.20B 138.40A 168.10B 161.50 +12.10 149.40 2045 ---- 173.20B 143.40A 173.10B 166.50 +12.10 154.40 2 2050 ---- 179.30B 148.10A 179.30B 171.50 +12.10 159.40 2055 ---- 183.20B 153.40A 183.10B 176.50 +12.20 164.30 2060 ---- 188.20B 158.50A 187.50B 181.50 +12.20 169.30 2065 ---- 193.20B 163.40A 192.50B 186.50 +12.20 174.30 2070 ---- 198.20B 168.40A 198.10B 191.50 +12.20 179.30 2075 ---- 204.30B 173.10A 204.30B 196.50 +12.20 184.30 2080 ---- 208.20B 178.40A 207.80B 201.50 +12.20 189.30 2085 ---- 213.20B 183.40A 213.10B 206.50 +12.20 194.30 2090 ---- 218.20B 188.40A 218.10B 211.50 +12.20 199.30 2095 ---- 223.20B 193.40A 223.10B 216.50 +12.20 204.30 2100 ---- 228.60B 198.00A 228.50B 221.50 +12.20 209.30 2105 ---- 233.20B 203.40A 233.10B 226.50 +12.20 214.30 2110 ---- 238.20B 208.40A 238.10B 231.50 +12.20 219.30 2115 ---- 243.20B 213.40A 243.10B 236.50 +12.20 224.30 2120 ---- 248.20B 218.40A 247.90B 241.50 +12.20 229.30 2125 ---- 253.10B 223.00A 253.10B 246.50 +12.20 234.30 2130 ---- 258.10B 228.20A 258.10B 251.50 +12.20 239.30 2135 ---- 263.20B 233.20A 263.10B 256.50 +12.20 244.30 2140 ---- 268.10B 238.20A 268.10B 261.50 +12.20 249.30 2145 ---- 273.20B 243.30A 273.10B 266.50 +12.20 254.30 2150 ---- 278.60B 248.00A 278.60B 271.50 +12.20 259.30 2155 ---- 283.20B 253.30A 283.10B 276.50 +12.20 264.30 2160 ---- 288.10B 258.30A 288.10B 281.50 +12.20 269.30 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 2887 1371 4860 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1675 ---- 227.00B 195.80A 195.80A 203.50 -12.20 215.70 1680 ---- 221.10B 191.90A 191.90A 198.50 -12.20 210.70 1685 ---- 216.10B 186.90A 186.90A 193.50 -12.20 205.70 1690 ---- 210.90B 181.90A 181.90A 188.50 -12.20 200.70 1695 ---- 206.10B 176.90A 176.90A 183.50 -12.20 195.70 1700 ---- 202.00B 170.90A 170.90A 178.50 -12.20 190.70 1705 ---- 196.10B 167.00A 167.00A 173.60 -12.20 185.80 1710 ---- 191.10B 162.00A 162.00A 168.60 -12.20 180.80 1715 ---- 186.10B 157.00A 157.00A 163.60 -12.20 175.80 1720 ---- 181.10B 151.90A 151.90A 158.60 -12.20 170.80 1725 ---- 177.10B 146.10A 146.10A 153.60 -12.20 165.80 1730 ---- 170.90B 142.00A 142.00A 148.70 -12.20 160.90 1735 ---- 166.00B 137.20A 137.20A 143.70 -12.20 155.90 1740 ---- 161.30B 132.30A 132.30A 138.70 -12.20 150.90 1745 ---- 156.10B 127.40A 127.40A 133.80 -12.20 146.00 1750 ---- 152.20B 121.50A 121.50A 128.90 -12.10 141.00 1755 ---- 146.20B 117.60A 117.60A 123.90 -12.20 136.10 1760 ---- 141.30B 112.70A 112.70A 119.00 -12.20 131.20 1765 ---- 136.30B 107.80A 107.80A 114.10 -12.20 126.30 1770 105.20 131.30B 102.00A 102.00A 109.30 -12.10 1 121.40 1775 ---- 127.40B 97.20A 97.20A 104.50 -12.00 116.50 1780 ---- 121.70B 92.50A 92.50A 99.70 -12.00 111.70 1785 ---- 116.60B 87.80A 87.80A 94.90 -11.90 106.80 1790 ---- 111.70B 83.20A 83.20A 90.20 -11.80 102.00 1795 ---- 106.80B 78.60A 78.60A 85.50 -11.80 97.30 1800 ---- 103.10B 74.00A 74.00A 80.90 -11.60 92.50 1805 ---- 98.30B 69.60A 69.60A 76.30 -11.60 87.90 1810 ---- 93.50B 65.20A 65.20A 71.80 -11.40 83.20 1815 ---- 88.80B 61.00A 61.00A 67.40 -11.30 78.70 1820 ---- 84.10B 56.80A 56.80A 63.00 -11.20 74.20 1825 ---- 79.50B 52.70A 52.70A 58.80 -10.90 69.70 1830 ---- 74.90B 48.70A 48.70A 54.60 -10.80 65.40 1835 ---- 70.40B 44.90A 44.90A 50.60 -10.50 2 61.10 1840 ---- 66.00B 41.20A 41.20A 46.70 -10.30 57.00 1845 ---- 61.70B 37.70A 37.70A 42.90 -10.00 2 52.90 1850 ---- 57.50B 34.30A 34.30A 39.30 -9.70 49.00 1855 ---- 53.30B 31.20A 31.20A 35.80 -9.40 45.20 1860 ---- 49.30B 28.20A 28.20A 32.50 -9.10 41.60 1865 ---- 45.50B 25.30A 25.30A 29.30 -8.80 38.10 1870 ---- 41.70B 22.70A 22.70A 26.40 -8.30 34.70 1 1875 ---- 38.20B 20.20A 20.20A 23.60 -8.00 31.60 9 1880 21.20 34.70B 18.00A 18.00A 21.10 -7.50 2 28.60 5 32 1885 ---- 31.50B 15.90A 15.90A 18.70 -7.10 25.80 1 1890 23.20 28.80 14.10A 14.10A 16.60 -6.50 5 23.10 7 1895 21.10 25.60B 12.40A 12.40A 14.60 -6.10 21 20.70 22 24 1900 23.00 23.00 10.90A 10.90A 12.80 -5.60 2 18.40 24 21 1905 ---- 20.60B 9.50A 9.50A 11.30 -5.10 17 16.40 22 25 1910 ---- 18.30B 8.30A 8.30A 9.80 -4.70 14.50 22 26 1915 ---- 16.20B 7.30A 7.30A 8.60 -4.20 12.80 21 1920 ---- 14.30B 6.40A 6.40A 7.50 -3.70 11.20 12 1925 ---- 12.60B 5.50A 5.50A 6.50 -3.40 1 9.90 46 1930 ---- 11.10B 4.80A 4.80A 5.70 -3.00 8.70 13 20 1935 6.80 9.70B 4.20A 4.20A 4.90 -2.70 1 7.60 1940 ---- 8.50B 3.70A 3.70A 4.30 -2.40 31 6.70 1 1945 ---- 7.40B 3.20A 3.20A 3.70 -2.20 5.90 1 1950 3.80 6.50B 2.80A 4.00B 3.20 -2.00 32 5.20 14 1955 ---- 5.60B 2.50A 2.50A 2.80 -1.70 4.50 13 1960 ---- 4.90B 2.20A 2.20A 2.40 -1.60 4.00 3 1965 2.10 4.30B 1.90A 2.20B 2.10 -1.40 1 3.50 8 1970 ---- 3.70B 1.70A 1.70A 1.90 -1.20 3.10 1 1975 ---- 3.20B 1.50A 1.50A 1.60 -1.10 2.70 1980 ---- 2.70B 1.30A 1.30A 1.40 -1.00 2.40 12 13 1985 ---- 2.40B 1.20A 1.20A 1.30 -.80 2.10 1 1990 2.00 2.10B 1.10A 1.10A 1.10 -.70 1 1.80 9 1995 ---- 1.80B 1.00A 1.00A 1.00 -.60 1.60 20 2000 ---- 1.60B .90A .90A .90 -.50 1.40 7 2005 ---- 1.40B .80A .80A .80 -.50 1.30 15 2010 ---- 1.20B .70A 1.20B .70 -.40 1.10 1 2015 ---- 1.10B .70A 1.10B .60 -.40 1.00 7 2020 ---- ---- .60A .60A .60 -.30 .90 2025 .50 .50 .50 .50 .50 -.30 2 .80 1 2 2030 ---- ---- .50A .50A .50 -.20 .70 2035 ---- ---- .50A .50A .40 -.30 .70 2040 ---- ---- .40A .40A .40 -.20 .60 2045 ---- ---- .40A .40A .40 -.10 .50 2050 ---- ---- .40A .40A .30 -.20 .50 1 2055 ---- ---- ---- ---- .30 -.10 .40 2060 ---- ---- .30A .30A .30 -.10 .40 2065 ---- ---- .30A .30A .30 -.10 .40 2070 ---- ---- ---- ---- .30 UNCH .30 2075 ---- ---- ---- ---- .20 -.10 .30 2080 .30 .30 .30 .30 .20 -.10 2 .30 2085 ---- ---- ---- ---- .20 -.10 .30 2090 ---- ---- ---- ---- .20 UNCH .20 2095 ---- ---- ---- ---- .20 UNCH .20 2100 ---- ---- ---- ---- .20 UNCH .20 5 2105 ---- ---- ---- ---- .20 UNCH .20 2110 ---- ---- ---- ---- .20 UNCH .20 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 123 133 355 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .20 UNCH .20 3 1700 ---- ---- ---- ---- .20 UNCH .20 1705 ---- ---- ---- ---- .20 UNCH .20 1710 ---- ---- ---- ---- .20 UNCH .20 1715 .20 .20 .20 .20 .20 -.10 2 .30 1720 ---- ---- ---- ---- .20 -.10 .30 1725 ---- ---- ---- ---- .30 UNCH .30 1730 ---- .40B ---- .40B .30 UNCH .30 1735 ---- ---- ---- ---- .30 -.10 .40 1740 ---- .50B ---- .50B .40 UNCH .40 1745 ---- .60B .40A .40A .40 -.10 .50 2 1750 ---- .60B .40A .40A .50 UNCH .50 1755 ---- .70B .50A .50A .60 UNCH .60 1760 ---- .90B .50A .50A .70 +.10 .60 1765 ---- 1.00B .60A .60A .80 +.10 .70 1770 ---- 1.20B .60A .60A .90 +.10 .80 1775 ---- 1.40B .70A .70A 1.10 +.10 1 1.00 1 1780 ---- 1.70B .80A .80A 1.30 +.20 1.10 1785 1.00 2.00B .90A .90A 1.50 +.20 1 1.30 1790 ---- 2.30B 1.00A 1.00A 1.80 +.30 1 1.50 1 1795 ---- 2.70B 1.20A 2.70B 2.10 +.40 1.70 6 1800 ---- 3.20B 1.40A 3.20B 2.50 +.50 2.00 3 1805 2.00 3.70B 1.60A 1.60A 2.90 +.60 1 2.30 12 1810 ---- 4.40B 1.80A 4.30B 3.40 +.70 2.70 2 1815 4.20 5.10B 2.10A 5.10B 4.00 +.90 4 3.10 2 1820 ---- 5.90B 2.40A 5.90B 4.60 +1.00 30 3.60 1 1825 ---- 6.80B 2.80A 6.80B 5.40 +1.30 4.10 8 9 1830 ---- 7.80B 3.20A 7.80B 6.20 +1.40 31 4.80 9 1835 ---- 9.00B 3.70A 9.00B 7.20 +1.70 5.50 1 1840 5.40 10.30B 4.30A 7.80A 8.20 +1.90 3 6.30 30 14 1845 ---- 11.80B 5.00A 11.80B 9.50 +2.20 7.30 30 1850 ---- 13.50B 5.80A 13.50B 10.80 +2.40 26 8.40 6 18 1855 ---- 15.30B 6.70A 15.30B 12.30 +2.70 9.60 2 1860 10.10 17.30B 7.70A 13.70A 14.00 +3.10 9 10.90 33 23 1865 ---- 19.50B 8.80A 19.50B 15.90 +3.50 12.40 51 1870 ---- 21.80B 10.00A 21.80B 17.90 +3.80 26 14.10 6 11 1875 16.60 24.40B 11.50A 22.90A 20.10 +4.20 20 15.90 5 19 1880 23.70 27.00B 13.00A 27.00B 22.60 +4.70 28 17.90 53 1885 21.90 29.90B 14.80A 29.90B 25.20 +5.10 9 20.10 38 1890 ---- 33.00B 16.70A 33.00B 28.00 +5.60 22.40 2 25 1895 ---- 36.30B 18.80A 36.30B 31.10 +6.10 25.00 25 1900 23.00 39.80B 21.10A 39.80B 34.30 +6.60 3 27.70 5 1905 ---- 43.40B 23.60A 43.40B 37.70 +7.10 30.60 26 1910 ---- 47.20B 26.50A 47.20B 41.30 +7.50 33.80 17 1915 ---- 51.20B 29.40A 51.20B 45.00 +8.00 37.00 1920 ---- 55.20B 32.50A 55.20B 48.90 +8.40 40.50 4 1925 ---- 59.40B 35.80A 59.40B 52.90 +8.80 44.10 1930 ---- 63.70B 39.30A 63.70B 57.10 +9.20 47.90 11 1935 ---- 68.10B 42.90A 68.10B 61.30 +9.50 51.80 1940 ---- 72.60B 46.70A 72.60B 65.70 +9.80 55.90 7 1945 ---- 77.10B 50.60A 77.10B 70.10 +10.00 60.10 12 1950 ---- 81.70B 54.60A 81.70B 74.60 +10.20 64.40 13 1955 ---- 86.40B 58.80A 86.40B 79.20 +10.50 68.70 4 1960 ---- 91.10B 63.00A 91.10B 83.80 +10.60 73.20 1965 ---- 95.80B 67.30A 95.80B 88.50 +10.80 77.70 10 1970 ---- 100.60B 71.80A 100.60B 93.20 +10.90 82.30 1975 ---- 105.40B 76.30A 105.40B 98.00 +11.10 86.90 1980 ---- 109.30B 80.90A 109.20B 102.80 +11.30 91.50 1985 ---- 114.20B 85.50A 114.10B 107.60 +11.30 96.30 1990 ---- 119.10B 90.20A 119.00B 112.50 +11.50 101.00 1 1995 ---- 124.00B 94.90A 123.90B 117.30 +11.50 105.80 2000 ---- 129.80B 99.60A 129.80B 122.20 +11.60 110.60 2005 ---- 133.70B 104.40A 133.70B 127.10 +11.70 115.40 2010 ---- 138.60B 109.20A 138.60B 132.10 +11.80 120.30 2015 ---- 143.60B 115.00A 143.60B 137.00 +11.80 125.20 2020 ---- 148.50B 119.70A 148.50B 141.90 +11.90 130.00 2025 ---- 154.50B 123.80A 154.50B 146.90 +12.00 134.90 2030 ---- 158.60B 129.80A 158.60B 151.80 +11.90 139.90 2035 ---- 163.40B 134.70A 163.40B 156.80 +12.00 144.80 2040 ---- 168.40B 139.50A 168.40B 161.70 +12.00 149.70 2045 ---- 173.40B 144.40A 173.30B 166.70 +12.00 154.70 2050 ---- 179.40B 148.40A 179.40B 171.70 +12.10 159.60 2055 ---- 183.30B 154.20A 183.30B 176.70 +12.10 164.60 2060 ---- 188.30B 159.20A 188.30B 181.60 +12.10 169.50 2065 ---- 193.30B 164.10A 193.30B 186.60 +12.10 174.50 2070 ---- 198.30B 169.20A 198.20B 191.60 +12.10 179.50 2075 ---- 204.30B 173.20A 204.30B 196.60 +12.20 184.40 2080 ---- 208.20B 179.20A 208.10B 201.60 +12.20 189.40 2085 ---- 213.20B 184.00A 213.10B 206.60 +12.20 194.40 2090 ---- 218.20B 189.10A 218.10B 211.50 +12.10 199.40 2095 ---- 223.20B 194.10A 223.10B 216.50 +12.10 204.40 2100 ---- 229.30B 198.10A 229.30B 221.50 +12.20 209.30 2105 ---- 233.20B 204.20A 233.10B 226.50 +12.20 214.30 2110 ---- 238.20B 209.10A 238.10B 231.50 +12.20 219.30 2115 ---- 243.20B 214.00A 243.10B 236.50 +12.20 224.30 2120 ---- 248.20B 219.10A 248.10B 241.50 +12.20 229.30 2125 ---- 254.20B 223.10A 254.20B 246.50 +12.20 234.30 2130 ---- 258.20B 229.20A 258.10B 251.50 +12.20 239.30 2135 ---- 263.20B 234.20A 263.10B 256.50 +12.20 244.30 2140 ---- 268.10B 239.00A 268.10B 261.50 +12.20 249.30 2145 ---- 273.10B 244.00A 272.80B 266.50 +12.20 254.30 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 195 90 471 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 305 ---- ---- ---- ---- 1.0590 +.0605 .9985 310 ---- ---- ---- ---- 1.0090 +.0605 .9485 315 ---- ---- ---- ---- .9590 +.0605 .8985 320 ---- ---- ---- ---- .9090 +.0605 .8485 325 ---- ---- ---- ---- .8590 +.0605 .7985 330 ---- ---- ---- ---- .8090 +.0605 .7485 335 ---- ---- ---- ---- .7590 +.0605 .6985 340 ---- ---- ---- ---- .7090 +.0605 .6485 345 ---- ---- ---- ---- .6590 +.0600 .5990 350 ---- ---- ---- ---- .6095 +.0595 .5500 355 ---- ---- ---- ---- .5600 +.0590 .5010 360 ---- .5100B ---- .5100B .5110 +.0580 .4530 365 ---- ---- ---- ---- .4625 +.0570 .4055 370 ---- .4310B ---- .4310B .4145 +.0550 .3595 375 ---- ---- ---- ---- .3675 +.0530 .3145 380 ---- .3370B ---- .3370B .3215 +.0500 .2715 385 ---- ---- ---- ---- .2775 +.0470 .2305 390 ---- .2505B ---- .2505B .2355 +.0425 .1930 395 ---- .2010B ---- .2010B .1965 +.0380 .1585 400 ---- .1745B ---- .1745B .1610 +.0330 .1280 405 ---- .1415B ---- .1415B .1290 +.0275 .1015 410 ---- .1125B ---- .1125B .1015 +.0220 .0795 415 ---- .0880B ---- .0880B .0785 +.0170 .0615 420 ---- .0680B ---- .0675B .0600 +.0130 .0470 425 ---- .0510B ---- .0510B .0450 +.0095 .0355 430 ---- .0380B ---- .0380B .0335 +.0065 .0270 435 ---- .0280B .0200A .0280B .0250 +.0045 .0205 440 ---- .0205B .0150A .0205B .0185 +.0025 .0160 445 ---- .0155B .0120A .0150B .0140 +.0015 .0125 450 ---- .0115B .0095A .0115B .0105 +.0005 .0100 455 ---- .0085B .0075A .0085B .0080 UNCH .0080 460 ---- ---- .0060A .0060A .0065 UNCH .0065 465 ---- ---- ---- ---- .0050 UNCH .0050 470 ---- ---- ---- ---- .0040 -.0005 .0045 475 ---- ---- ---- ---- .0030 -.0005 .0035 480 ---- ---- ---- ---- .0025 -.0005 .0030 485 ---- ---- ---- ---- .0020 -.0005 .0025 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0010 -.0010 .0020 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL H1E MAR23 Copper Weekly Friday Option - Week 1 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0010 -.0015 .0025 355 ---- ---- ---- ---- .0020 -.0015 .0035 360 ---- ---- .0040A .0040A .0030 -.0025 .0055 365 ---- ---- .0050A .0050A .0040 -.0040 .0080 370 ---- ---- .0065A .0065A .0065 -.0050 .0115 375 ---- ---- .0090A .0090A .0090 -.0075 .0165 380 ---- ---- .0130A .0130A .0135 -.0100 .0235 385 ---- ---- .0180A .0180A .0190 -.0135 .0325 390 ---- ---- .0260A .0260A .0270 -.0175 .0445 395 ---- ---- .0360A .0360A .0380 -.0220 .0600 400 ---- ---- .0495A .0495A .0520 -.0275 .0795 4 405 ---- ---- .0670A .0670A .0705 -.0325 .1030 9 13 410 ---- ---- .0880A .0880A .0925 -.0385 .1310 415 ---- ---- .1135A .1135A .1195 -.0430 .1625 420 ---- ---- .1440A .1440A .1505 -.0475 .1980 425 ---- ---- .1770A .1770A .1855 -.0510 .2365 430 ---- ---- .2135A .2135A .2240 -.0540 .2780 435 ---- ---- ---- ---- .2655 -.0560 .3215 440 ---- ---- .2955A .2955A .3090 -.0575 .3665 445 ---- ---- ---- ---- .3545 -.0585 .4130 450 ---- ---- .3855A .3855A .4010 -.0595 .4605 455 ---- ---- ---- ---- .4485 -.0600 .5085 460 ---- ---- ---- ---- .4965 -.0605 .5570 465 ---- ---- ---- ---- .5450 -.0605 .6055 470 ---- ---- .5775A .5775A .5940 -.0605 .6545 475 ---- ---- ---- ---- .6430 -.0610 .7040 480 ---- ---- ---- ---- .6925 -.0610 .7535 485 ---- ---- ---- ---- .7420 -.0610 .8030 490 ---- ---- ---- ---- .7920 -.0605 .8525 495 ---- ---- ---- ---- .8415 -.0610 .9025 500 ---- ---- ---- ---- .8915 -.0605 .9520 505 ---- ---- ---- ---- .9410 -.0610 1.0020 510 ---- ---- ---- ---- .9910 -.0610 1.0520 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 9 17 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 305 ---- ---- ---- ---- 1.0590 +.0605 .9985 310 ---- ---- ---- ---- 1.0090 +.0605 .9485 315 ---- ---- ---- ---- .9590 +.0605 .8985 320 ---- ---- ---- ---- .9090 +.0605 .8485 325 ---- ---- ---- ---- .8590 +.0605 .7985 330 ---- ---- ---- ---- .8090 +.0600 .7490 335 ---- ---- ---- ---- .7590 +.0600 .6990 340 ---- ---- ---- ---- .7090 +.0595 .6495 345 ---- ---- ---- ---- .6595 +.0595 .6000 350 ---- ---- ---- ---- .6100 +.0590 .5510 355 ---- ---- ---- ---- .5610 +.0585 .5025 360 ---- .5205B ---- .5205B .5120 +.0580 .4540 365 ---- ---- ---- ---- .4635 +.0565 .4070 370 ---- .4320B ---- .4320B .4160 +.0550 .3610 375 ---- ---- ---- ---- .3695 +.0535 .3160 380 ---- .3390B ---- .3390B .3240 +.0505 .2735 385 ---- ---- ---- ---- .2800 +.0465 .2335 390 ---- .2535B ---- .2535B .2385 +.0420 .1965 395 ---- .2085B ---- .2085B .2000 +.0375 .1625 400 ---- .1780B ---- .1780B .1650 +.0325 .1325 405 ---- .1455B ---- .1455B .1335 +.0270 .1065 410 ---- .1170B ---- .1170B .1060 +.0220 .0840 415 ---- .0925B ---- .0925B .0830 +.0170 .0660 420 ---- .0720B ---- .0715B .0640 +.0130 .0510 425 ---- .0555B ---- .0550B .0490 +.0100 .0390 430 ---- .0420B .0295A .0420B .0370 +.0070 .0300 435 ---- .0310B .0225A .0310B .0280 +.0050 .0230 440 ---- .0235B .0170A .0235B .0210 +.0035 .0175 445 ---- .0175B ---- .0175B .0160 +.0025 .0135 450 ---- .0130B ---- .0130B .0120 +.0015 .0105 455 ---- .0100B ---- .0100B .0095 +.0010 .0085 460 ---- .0075B ---- .0070B .0070 +.0005 .0065 465 ---- ---- ---- ---- .0055 UNCH .0055 470 ---- ---- ---- ---- .0045 UNCH .0045 475 ---- ---- ---- ---- .0035 -.0005 .0040 480 ---- ---- ---- ---- .0030 UNCH .0030 485 ---- ---- ---- ---- .0025 -.0005 .0030 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0015 -.0005 .0020 505 ---- ---- ---- ---- .0010 -.0010 .0020 510 ---- ---- ---- ---- .0010 -.0005 .0015 515 ---- ---- ---- ---- .0010 -.0005 .0015 520 ---- ---- ---- ---- .0005 -.0010 .0015 525 ---- ---- ---- ---- .0005 -.0010 .0015 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL H1M MAR23 Copper Weekly Monday Option - Week 1 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0010 .0015 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- ---- ---- .0015 -.0010 .0025 350 ---- ---- ---- ---- .0020 -.0015 .0035 355 ---- ---- .0040A .0040A .0030 -.0020 .0050 1 360 ---- ---- .0045A .0045A .0040 -.0025 .0065 365 ---- ---- .0060A .0060A .0055 -.0040 .0095 370 ---- ---- .0080A .0080A .0080 -.0050 .0130 375 ---- ---- .0110A .0110A .0110 -.0075 .0185 380 ---- ---- .0150A .0150A .0155 -.0100 .0255 385 ---- ---- .0205A .0205A .0220 -.0135 .0355 390 ---- ---- .0285A .0285A .0300 -.0180 .0480 395 ---- ---- .0395A .0395A .0415 -.0230 .0645 400 ---- ---- .0535A .0535A .0560 -.0280 .0840 405 ---- ---- .0710A .0710A .0745 -.0335 .1080 410 ---- ---- .0925A .0925A .0970 -.0385 .1355 415 ---- ---- .1180A .1180A .1240 -.0430 .1670 420 ---- ---- .1480A .1480A .1550 -.0470 .2020 425 ---- ---- .1810A .1810A .1895 -.0505 .2400 430 ---- ---- .2170A .2170A .2275 -.0535 .2810 435 ---- ---- ---- ---- .2685 -.0550 .3235 440 ---- ---- .2980A .2980A .3115 -.0565 .3680 445 ---- ---- ---- ---- .3560 -.0580 .4140 450 ---- ---- .3870A .3870A .4020 -.0590 .4610 455 ---- ---- ---- ---- .4495 -.0590 .5085 460 ---- ---- ---- ---- .4970 -.0600 .5570 465 ---- ---- ---- ---- .5455 -.0600 .6055 470 ---- ---- .5780A .5780A .5945 -.0600 .6545 475 ---- ---- ---- ---- .6435 -.0605 .7040 480 ---- ---- ---- ---- .6925 -.0610 .7535 485 ---- ---- ---- ---- .7420 -.0610 .8030 490 ---- ---- ---- ---- .7920 -.0605 .8525 495 ---- ---- ---- ---- .8415 -.0610 .9025 500 ---- ---- ---- ---- .8915 -.0605 .9520 505 ---- ---- ---- ---- .9410 -.0610 1.0020 510 ---- ---- ---- ---- .9910 -.0610 1.0520 515 ---- ---- ---- ---- 1.0410 -.0605 1.1015 520 ---- ---- ---- ---- 1.0910 -.0605 1.1515 525 ---- ---- ---- ---- 1.1410 -.0605 1.2015 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 1 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 305 ---- ---- ---- ---- 1.0590 +.0605 .9985 310 ---- ---- ---- ---- 1.0090 +.0605 .9485 315 ---- ---- ---- ---- .9590 +.0605 .8985 320 ---- ---- ---- ---- .9090 +.0605 .8485 325 ---- ---- ---- ---- .8590 +.0605 .7985 330 ---- ---- ---- ---- .8090 +.0605 .7485 335 ---- ---- ---- ---- .7590 +.0605 .6985 340 ---- ---- ---- ---- .7090 +.0605 .6485 345 ---- ---- ---- ---- .6590 +.0600 .5990 350 ---- ---- ---- ---- .6095 +.0600 .5495 355 ---- ---- ---- ---- .5600 +.0595 .5005 360 ---- ---- ---- ---- .5105 +.0585 .4520 365 ---- ---- ---- ---- .4615 +.0575 .4040 370 ---- .4295B ---- .4295B .4135 +.0560 .3575 375 ---- ---- ---- ---- .3655 +.0540 .3115 380 ---- .3345B ---- .3345B .3195 +.0515 .2680 385 ---- ---- ---- ---- .2745 +.0480 .2265 390 ---- .2465B ---- .2465B .2320 +.0440 .1880 395 ---- .1925B ---- .1925B .1920 +.0390 .1530 400 ---- .1685B ---- .1685B .1560 +.0335 .1225 405 ---- .1355B ---- .1350B .1240 +.0280 .0960 2 1 410 ---- .1065B ---- .1060B .0960 +.0225 .0735 7 5 415 ---- .0820B ---- .0815B .0730 +.0175 .0555 2 420 ---- .0620B ---- .0610B .0545 +.0130 .0415 425 ---- .0460B ---- .0450B .0400 +.0090 .0310 430 ---- .0335B ---- .0335B .0295 +.0065 .0230 435 ---- .0240B ---- .0240B .0215 +.0045 .0170 440 ---- .0175B ---- .0175B .0155 +.0025 .0130 445 ---- .0125B ---- .0125B .0115 +.0015 .0100 450 ---- .0090B ---- .0090B .0090 +.0010 .0080 455 ---- ---- ---- ---- .0065 UNCH .0065 460 ---- ---- ---- ---- .0050 UNCH .0050 465 ---- ---- ---- ---- .0040 -.0005 .0045 470 ---- ---- ---- ---- .0035 UNCH .0035 475 ---- ---- ---- ---- .0025 -.0005 .0030 480 ---- ---- ---- ---- .0020 -.0010 .0030 485 ---- ---- ---- ---- .0020 -.0005 .0025 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0010 -.0010 .0020 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 11 6 H1W MAR23 Copper Weekly Wednesday Option - Week 1 PUT 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 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0010 .0020 355 ---- ---- ---- ---- .0015 -.0015 .0030 360 ---- ---- .0035A .0035A .0025 -.0020 .0045 365 ---- ---- .0040A .0040A .0035 -.0030 .0065 370 ---- ---- .0055A .0055A .0050 -.0045 .0095 375 ---- ---- .0075A .0075A .0075 -.0065 .0140 380 ---- ---- .0105A .0105A .0110 -.0090 .0200 385 ---- ---- .0150A .0150A .0160 -.0120 .0280 390 ---- ---- .0220A .0220A .0230 -.0165 .0395 395 ---- ---- .0315A .0315A .0335 -.0210 .0545 400 ---- ---- .0445A .0445A .0470 -.0270 .0740 405 ---- ---- .0610A .0610A .0650 -.0325 .0975 410 ---- ---- .0820A .0820A .0870 -.0380 .1250 415 ---- ---- .1075A .1075A .1140 -.0430 .1570 420 ---- ---- .1375A .1375A .1455 -.0470 .1925 425 ---- ---- .1710A .1710A .1810 -.0510 .2320 430 ---- ---- .2080A .2080A .2200 -.0540 .2740 435 ---- ---- ---- ---- .2620 -.0560 .3180 440 ---- ---- .2915A .2915A .3060 -.0575 .3635 445 ---- ---- ---- ---- .3520 -.0585 .4105 450 ---- ---- .3830A .3830A .3990 -.0595 .4585 455 ---- ---- ---- ---- .4470 -.0600 .5070 460 ---- ---- ---- ---- .4955 -.0600 .5555 465 ---- ---- ---- ---- .5445 -.0605 .6050 470 ---- ---- .5765A .5765A .5935 -.0605 .6540 475 ---- ---- ---- ---- .6430 -.0605 .7035 480 ---- ---- ---- ---- .6925 -.0605 .7530 485 ---- ---- ---- ---- .7420 -.0610 .8030 490 ---- ---- ---- ---- .7915 -.0610 .8525 495 ---- ---- ---- ---- .8415 -.0610 .9025 500 ---- ---- ---- ---- .8915 -.0605 .9520 505 ---- ---- ---- ---- .9410 -.0610 1.0020 510 ---- ---- ---- ---- .9910 -.0610 1.0520 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0475 +.0615 .9860 310 ---- ---- ---- ---- .9975 +.0615 .9360 315 ---- ---- ---- ---- .9475 +.0615 .8860 320 ---- ---- ---- ---- .8975 +.0615 .8360 325 ---- ---- ---- ---- .8475 +.0615 .7860 330 ---- ---- ---- ---- .7975 +.0615 .7360 335 ---- ---- ---- ---- .7475 +.0615 .6860 340 ---- ---- ---- ---- .6975 +.0615 .6360 345 ---- ---- ---- ---- .6475 +.0615 .5860 350 ---- ---- ---- ---- .5975 +.0615 .5360 355 ---- ---- ---- ---- .5475 +.0615 .4860 360 ---- ---- ---- ---- .4975 +.0615 .4360 365 ---- ---- ---- ---- .4475 +.0615 .3860 370 ---- ---- ---- ---- .3975 +.0615 .3360 375 ---- ---- ---- ---- .3475 +.0615 .2860 380 ---- ---- ---- ---- .2975 +.0615 .2360 3 385 ---- ---- ---- ---- .2475 +.0610 .1865 390 ---- .1815B ---- .1815B .1975 +.0590 .1385 1 395 ---- ---- ---- ---- .1475 +.0540 .0935 400 ---- .1195B ---- .1195B .0990 +.0440 .0550 9 405 ---- .0605B ---- .0605B .0550 +.0275 .0275 7 14 410 ---- .0375B .0115A .0375B .0235 +.0115 .0120 16 45 415 ---- .0145B .0040A .0145B .0075 +.0030 2 .0045 2 25 420 ---- .0040B ---- .0040B .0020 +.0005 .0015 4 425 ---- .0010B ---- ---- .0005 UNCH .0005 13 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 7 440 ---- ---- ---- ---- .0005 UNCH .0005 1 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 2 25 122 H2E FEB23 Copper Weekly Friday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 1 380 ---- ---- ---- ---- .0005 UNCH .0005 1 385 ---- ---- ---- ---- .0005 -.0005 .0010 2 3 390 ---- ---- .0015A .0015A .0005 -.0025 .0030 1 2 395 ---- ---- .0015A .0015A .0005 -.0075 .0080 1 2 400 .0160 .0160 .0025A .0060B .0020 -.0175 3 .0195 18 36 405 .0385 .0390 .0070A .0070A .0080 -.0340 23 .0420 3 25 410 ---- ---- .0215A .0215A .0265 -.0500 .0765 9 26 415 ---- ---- .0490A .0490A .0605 -.0585 .1190 23 420 ---- ---- .0880A .0880A .1050 -.0610 .1660 425 ---- ---- ---- ---- .1535 -.0615 .2150 20 430 ---- ---- ---- ---- .2035 -.0615 .2650 435 ---- ---- ---- ---- .2535 -.0615 .3150 440 ---- ---- ---- ---- .3035 -.0615 .3650 445 ---- ---- ---- ---- .3535 -.0615 .4150 450 ---- ---- ---- ---- .4035 -.0615 .4650 455 ---- ---- ---- ---- .4535 -.0615 .5150 460 ---- ---- ---- ---- .5035 -.0615 .5650 465 ---- ---- ---- ---- .5535 -.0615 .6150 470 ---- ---- ---- ---- .6035 -.0615 .6650 475 ---- ---- ---- ---- .6535 -.0615 .7150 480 ---- ---- ---- ---- .7035 -.0615 .7650 485 ---- ---- ---- ---- .7535 -.0615 .8150 490 ---- ---- ---- ---- .8035 -.0615 .8650 495 ---- ---- ---- ---- .8535 -.0615 .9150 500 ---- ---- ---- ---- .9035 -.0615 .9650 505 ---- ---- ---- ---- .9535 -.0615 1.0150 510 ---- ---- ---- ---- 1.0035 -.0615 1.0650 515 ---- ---- ---- ---- 1.0535 -.0615 1.1150 520 ---- ---- ---- ---- 1.1035 -.0615 1.1650 525 ---- ---- ---- ---- 1.1535 -.0615 1.2150 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 26 34 139 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0470 +.0615 .9855 310 ---- ---- ---- ---- .9975 +.0620 .9355 315 ---- ---- ---- ---- .9475 +.0620 .8855 320 ---- ---- ---- ---- .8975 +.0620 .8355 325 ---- ---- ---- ---- .8475 +.0615 .7860 330 ---- ---- ---- ---- .7975 +.0615 .7360 335 ---- ---- ---- ---- .7475 +.0615 .6860 340 ---- ---- ---- ---- .6975 +.0615 .6360 345 ---- ---- ---- ---- .6475 +.0615 .5860 350 ---- ---- ---- ---- .5975 +.0615 .5360 355 ---- ---- ---- ---- .5475 +.0615 .4860 360 ---- ---- ---- ---- .4975 +.0615 .4360 365 ---- ---- ---- ---- .4475 +.0615 .3860 370 ---- ---- ---- ---- .3975 +.0615 .3360 375 ---- ---- ---- ---- .3475 +.0615 .2860 380 ---- ---- ---- ---- .2975 +.0610 .2365 385 ---- ---- ---- ---- .2470 +.0590 .1880 390 ---- .2170B ---- .2170B .1980 +.0565 .1415 395 ---- .1265B ---- .1265B .1495 +.0510 .0985 400 ---- .1230B ---- .1230B .1045 +.0425 1 .0620 405 .0545 .0810B .0420A .0420A .0650 +.0300 2 .0350 2 410 .0345 .0475B .0210A .0210A .0345 +.0165 8 .0180 10 415 ---- .0235B ---- .0235B .0160 +.0075 .0085 15 15 420 .0095 .0120B .0045A .0045A .0065 +.0025 29 .0040 1 27 425 ---- .0060B ---- .0060B .0030 +.0010 19 .0020 1 16 430 ---- .0025B ---- .0025B .0010 UNCH .0010 435 ---- .0010B ---- .0010B .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 1 445 ---- ---- ---- ---- .0005 UNCH .0005 3 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 10 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 3 475 ---- ---- ---- ---- .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 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0590 +.0605 .9985 310 ---- ---- ---- ---- 1.0090 +.0605 .9485 315 ---- ---- ---- ---- .9590 +.0605 .8985 320 ---- ---- ---- ---- .9090 +.0605 .8485 325 ---- ---- ---- ---- .8590 +.0600 .7990 330 ---- ---- ---- ---- .8090 +.0595 .7495 335 ---- ---- ---- ---- .7595 +.0595 .7000 340 ---- ---- ---- ---- .7100 +.0590 .6510 345 ---- ---- ---- ---- .6605 +.0585 .6020 350 ---- .6070B ---- .6070B .6115 +.0580 .5535 355 ---- ---- ---- ---- .5630 +.0575 .5055 360 ---- .5310B ---- .5310B .5150 +.0570 .4580 365 ---- ---- ---- ---- .4675 +.0555 .4120 370 ---- .4360B ---- .4360B .4205 +.0535 .3670 375 ---- ---- ---- ---- .3755 +.0510 .3245 380 ---- .3465B ---- .3465B .3315 +.0480 .2835 385 ---- ---- ---- ---- .2895 +.0440 .2455 390 ---- .2640B ---- .2640B .2500 +.0400 .2100 395 ---- .2265B ---- .2265B .2130 +.0355 .1775 400 ---- .1920B ---- .1920B .1795 +.0310 .1485 10 10 405 ---- .1610B ---- .1605B .1495 +.0265 .1230 410 ---- .1330B ---- .1330B .1225 +.0220 .1005 415 ---- .1090B ---- .1085B .0995 +.0180 .0815 420 ---- .0880B ---- .0875B .0800 +.0145 .0655 425 ---- .0700B ---- .0685B .0635 +.0115 .0520 430 ---- .0555B ---- .0545B .0500 +.0090 .0410 435 ---- .0435B .0320A .0430B .0390 +.0065 .0325 440 ---- .0335B .0250A .0335B .0305 +.0050 .0255 445 ---- .0260B ---- .0260B .0240 +.0040 .0200 450 ---- .0205B ---- .0200B .0185 +.0025 .0160 455 ---- .0160B ---- .0160B .0145 +.0020 .0125 460 ---- .0125B ---- .0125B .0115 +.0015 .0100 465 ---- .0095B ---- .0095B .0095 +.0015 .0080 470 ---- .0075B ---- .0075B .0075 +.0010 .0065 475 ---- .0060B ---- ---- .0060 +.0005 .0055 480 ---- ---- ---- ---- .0050 +.0005 .0045 485 ---- ---- ---- ---- .0045 +.0005 .0040 490 ---- ---- ---- ---- .0035 UNCH .0035 495 ---- ---- ---- ---- .0030 UNCH .0030 500 ---- ---- ---- ---- .0025 UNCH .0025 505 ---- ---- ---- ---- .0025 UNCH .0025 510 ---- ---- ---- ---- .0020 UNCH .0020 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 59 27 97 H2M FEB23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 10 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 1 380 ---- ---- ---- ---- .0005 -.0005 .0010 1 385 ---- ---- .0015A .0015A .0005 -.0020 .0025 390 .0035 .0035 .0020A .0020A .0010 -.0050 1 .0060 395 .0080 .0080 .0030A .0030A .0025 -.0105 15 .0130 12 400 .0275 .0290 .0065A .0150B .0075 -.0190 85 .0265 65 26 405 .0475 .0490B .0160A .0160A .0180 -.0315 93 .0495 74 50 410 .0565 .0565 .0325A .0325A .0375 -.0450 13 .0825 8 415 ---- ---- .0585A .0585A .0690 -.0540 .1230 2 420 ---- ---- .0950A .0950A .1095 -.0590 .1685 1 425 ---- ---- .2115A .2115A .1555 -.0610 .2165 10 430 ---- ---- .1850A .1850A .2040 -.0615 .2655 7 435 ---- ---- ---- ---- .2535 -.0615 .3150 440 ---- ---- ---- ---- .3035 -.0615 .3650 445 ---- ---- ---- ---- .3535 -.0615 .4150 450 ---- ---- ---- ---- .4035 -.0615 .4650 455 ---- ---- ---- ---- .4535 -.0615 .5150 460 ---- ---- ---- ---- .5035 -.0615 .5650 465 ---- ---- ---- ---- .5535 -.0615 .6150 470 ---- ---- ---- ---- .6035 -.0615 .6650 475 ---- ---- ---- ---- .6535 -.0615 .7150 480 ---- ---- ---- ---- .7035 -.0615 .7650 485 ---- ---- ---- ---- .7535 -.0615 .8150 490 ---- ---- ---- ---- .8035 -.0610 .8645 495 ---- ---- ---- ---- .8535 -.0610 .9145 500 ---- ---- ---- ---- .9035 -.0610 .9645 505 ---- ---- ---- ---- .9535 -.0610 1.0145 510 ---- ---- ---- ---- 1.0035 -.0610 1.0645 515 ---- ---- ---- ---- 1.0530 -.0615 1.1145 520 ---- ---- ---- ---- 1.1030 -.0615 1.1645 525 ---- ---- ---- ---- 1.1530 -.0615 1.2145 H2M MAR23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0010 .0015 325 ---- ---- ---- ---- .0010 -.0010 .0020 330 ---- ---- ---- ---- .0015 -.0010 .0025 335 ---- ---- ---- ---- .0015 -.0015 .0030 340 ---- ---- .0035A .0035A .0025 -.0015 .0040 345 ---- ---- .0040A .0040A .0030 -.0020 .0050 350 ---- ---- .0050A .0050A .0040 -.0020 .0060 355 ---- ---- .0060A .0060A .0055 -.0025 .0080 360 ---- ---- .0075A .0075A .0070 -.0040 .0110 365 ---- ---- .0095A .0095A .0095 -.0050 .0145 370 ---- ---- .0125A .0125A .0130 -.0070 .0200 375 ---- ---- .0170A .0170A .0175 -.0090 .0265 380 ---- ---- .0225A .0225A .0235 -.0125 .0360 385 ---- ---- .0300A .0300A .0315 -.0160 .0475 390 ---- ---- .0400A .0400A .0415 -.0205 .0620 395 ---- ---- .0525A .0525A .0550 -.0245 .0795 400 ---- ---- .0680A .0680A .0710 -.0295 .1005 405 ---- ---- .0865A .0865A .0905 -.0340 .1245 410 ---- ---- .1090A .1090A .1135 -.0385 .1520 415 ---- ---- .1345A .1345A .1405 -.0420 .1825 420 ---- ---- .1630A .1630A .1705 -.0460 .2165 425 ---- ---- .1950A .1950A .2040 -.0490 .2530 430 ---- ---- .2300A .2300A .2405 -.0515 .2920 435 ---- ---- .2680A .2680A .2795 -.0535 .3330 440 ---- ---- .3080A .3080A .3205 -.0555 .3760 445 ---- ---- ---- ---- .3640 -.0565 .4205 450 ---- ---- .3940A .3940A .4085 -.0575 .4660 455 ---- ---- ---- ---- .4545 -.0580 .5125 460 ---- ---- ---- ---- .5015 -.0585 .5600 465 ---- ---- ---- ---- .5490 -.0590 .6080 470 ---- ---- .5810A .5810A .5970 -.0595 .6565 475 ---- ---- ---- ---- .6455 -.0600 .7055 480 ---- ---- .6780A .6780A .6945 -.0600 .7545 485 ---- ---- ---- ---- .7435 -.0605 .8040 490 ---- ---- ---- ---- .7930 -.0605 .8535 495 ---- ---- ---- ---- .8425 -.0605 .9030 500 ---- ---- ---- ---- .8920 -.0605 .9525 505 ---- ---- ---- ---- .9420 -.0600 1.0020 510 ---- ---- ---- ---- .9915 -.0605 1.0520 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 207 139 128 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0590 ---- ---- 310 ---- ---- ---- ---- 1.0090 ---- ---- 315 ---- ---- ---- ---- .9590 ---- ---- 320 ---- ---- ---- ---- .9090 ---- ---- 325 ---- ---- ---- ---- .8590 ---- ---- 330 ---- ---- ---- ---- .8090 ---- ---- 335 ---- ---- ---- ---- .7590 ---- ---- 340 ---- ---- ---- ---- .7090 ---- ---- 345 ---- ---- ---- ---- .6595 ---- ---- 350 ---- ---- ---- ---- .6100 ---- ---- 355 ---- ---- ---- ---- .5615 ---- ---- 360 ---- ---- ---- .4760A .5125 ---- ---- 365 ---- ---- ---- .4645A .4650 ---- ---- 370 ---- ---- ---- .3820A .4175 ---- ---- 375 ---- ---- ---- .3750A .3715 ---- ---- 380 ---- ---- ---- .2935A .3270 ---- ---- 385 ---- ---- ---- .2940A .2840 ---- ---- 390 ---- ---- ---- .2140A .2430 ---- ---- 395 ---- ---- ---- .1785A .2050 ---- ---- 400 ---- ---- ---- .1470A .1705 ---- ---- 405 ---- ---- ---- .1185A .1395 ---- ---- 410 ---- ---- ---- .0945A .1125 ---- ---- 415 ---- ---- ---- .0740A .0890 ---- ---- 420 ---- ---- ---- .0575A .0700 ---- ---- 425 ---- ---- ---- .0440A .0540 ---- ---- 430 ---- ---- ---- .0340A .0415 ---- ---- 435 ---- ---- ---- .0260A .0320 ---- ---- 440 ---- ---- ---- .0200A .0245 ---- ---- 445 ---- ---- ---- .0155A .0190 ---- ---- 450 ---- ---- ---- .0125A .0150 ---- ---- 455 ---- ---- ---- .0100A .0115 ---- ---- 460 ---- ---- ---- .0085A .0090 ---- ---- 465 ---- ---- ---- .0070A .0075 ---- ---- 470 ---- ---- ---- .0060A .0060 ---- ---- 475 ---- ---- ---- .0050A .0045 ---- ---- 480 ---- ---- ---- .0045A .0040 ---- ---- 485 ---- ---- ---- .0040A .0030 ---- ---- 490 ---- ---- ---- .0035A .0025 ---- ---- 495 ---- ---- ---- .0035A .0020 ---- ---- 500 ---- ---- ---- .0035A .0020 ---- ---- 505 ---- ---- ---- .0030A .0015 ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL H2W MAR23 Copper Weekly Wednesday Option - Week 2 PUT 305 ---- ---- ---- .0025A .0005 ---- ---- 310 ---- ---- ---- .0025A .0005 ---- ---- 315 ---- ---- ---- .0025A .0005 ---- ---- 320 ---- ---- ---- .0025A .0005 ---- ---- 325 ---- ---- ---- .0025A .0005 ---- ---- 330 ---- ---- ---- .0030A .0005 ---- ---- 335 ---- ---- ---- .0030A .0005 ---- ---- 340 ---- ---- ---- .0030A .0010 ---- ---- 345 ---- ---- ---- .0035A .0015 ---- ---- 350 ---- ---- ---- .0040A .0025 ---- ---- 355 ---- ---- ---- .0045A .0035 ---- ---- 360 ---- ---- ---- .0055A .0050 ---- ---- 365 ---- ---- ---- .0070A .0070 ---- ---- 370 ---- ---- ---- .0095A .0095 ---- ---- 375 ---- ---- ---- .0130A .0135 ---- ---- 380 ---- ---- ---- .0175A .0185 ---- ---- 385 ---- ---- ---- .0240A .0255 ---- ---- 390 ---- ---- ---- .0330A .0345 ---- ---- 395 ---- ---- ---- .0440A .0465 ---- ---- 400 ---- ---- ---- .0590A .0620 ---- ---- 405 ---- ---- ---- .0770A .0805 ---- ---- 410 ---- ---- ---- .0985A .1035 ---- ---- 415 ---- ---- ---- .1240A .1300 ---- ---- 420 ---- ---- ---- .1540A .1605 ---- ---- 425 ---- ---- ---- .1860A .1950 ---- ---- 430 ---- ---- ---- .2220A .2320 ---- ---- 435 ---- ---- ---- .3250A .2725 ---- ---- 440 ---- ---- ---- .3015A .3150 ---- ---- 445 ---- ---- ---- .4100A .3590 ---- ---- 450 ---- ---- ---- .3895A .4050 ---- ---- 455 ---- ---- ---- .5010A .4515 ---- ---- 460 ---- ---- ---- ---- .4990 ---- ---- 465 ---- ---- ---- ---- .5470 ---- ---- 470 ---- ---- ---- .5790A .5955 ---- ---- 475 ---- ---- ---- ---- .6445 ---- ---- 480 ---- ---- ---- .6770A .6935 ---- ---- 485 ---- ---- ---- ---- .7430 ---- ---- 490 ---- ---- ---- ---- .7925 ---- ---- 495 ---- ---- ---- ---- .8420 ---- ---- 500 ---- ---- ---- ---- .8915 ---- ---- 505 ---- ---- ---- ---- .9415 ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0470 +.0615 .9855 310 ---- ---- ---- ---- .9970 +.0615 .9355 315 ---- ---- ---- ---- .9470 +.0615 .8855 320 ---- ---- ---- ---- .8970 +.0615 .8355 325 ---- ---- ---- ---- .8470 +.0615 .7855 330 ---- ---- ---- ---- .7970 +.0615 .7355 335 ---- ---- ---- ---- .7470 +.0615 .6855 340 ---- ---- ---- ---- .6970 +.0615 .6355 345 ---- ---- ---- ---- .6470 +.0615 .5855 350 ---- ---- ---- ---- .5970 +.0610 .5360 355 ---- ---- ---- ---- .5470 +.0610 .4860 360 ---- ---- ---- ---- .4975 +.0610 .4365 365 ---- ---- ---- ---- .4475 +.0605 .3870 370 ---- ---- ---- ---- .3975 +.0595 .3380 375 ---- ---- ---- ---- .3480 +.0585 .2895 380 ---- .3190B ---- .3190B .2995 +.0575 .2420 385 ---- ---- ---- ---- .2515 +.0550 .1965 390 ---- .2240B ---- .2240B .2055 +.0510 .1545 395 ---- ---- ---- ---- .1620 +.0450 .1170 400 ---- .1385B ---- .1385B .1220 +.0365 .0855 405 ---- .1025B ---- .1025B .0880 +.0280 .0600 410 ---- .0725B ---- .0725B .0600 +.0195 .0405 11 415 ---- .0485B ---- .0485B .0390 +.0125 .0265 420 .0235 .0310B .0175A .0270B .0245 +.0075 10 .0170 425 ---- .0190B ---- .0190B .0150 +.0045 .0105 430 ---- .0120B ---- .0120B .0095 +.0025 .0070 6 435 ---- .0075B ---- .0075B .0060 +.0010 .0050 440 ---- .0045B ---- .0040B .0040 +.0005 .0035 445 ---- .0030B ---- ---- .0030 +.0005 .0025 450 ---- ---- ---- ---- .0020 UNCH .0020 3 455 ---- ---- ---- ---- .0015 UNCH .0015 460 ---- ---- ---- ---- .0010 UNCH .0010 2 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 10 22 H3E FEB23 Copper Weekly Friday Option - Week 3 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0010 .0015 365 ---- ---- ---- ---- .0005 -.0015 .0020 370 ---- ---- ---- ---- .0005 -.0020 .0025 375 ---- ---- .0025A .0025A .0015 -.0025 .0040 380 ---- ---- .0035A .0035A .0025 -.0040 .0065 1 385 ---- ---- .0050A .0050A .0045 -.0065 .0110 3 390 ---- ---- .0080A .0080A .0085 -.0105 .0190 395 ---- ---- .0135A .0135A .0150 -.0165 .0315 400 ---- ---- .0225A .0225A .0255 -.0245 .0500 10 405 .0450 .0450 .0365A .0555B .0410 -.0335 2 .0745 18 410 ---- ---- .0560A .0560A .0630 -.0420 .1050 415 ---- ---- .0835A .0835A .0920 -.0485 .1405 420 ---- ---- .1160A .1160A .1275 -.0535 .1810 425 ---- ---- ---- ---- .1680 -.0570 .2250 430 ---- ---- .1960A .1960A .2120 -.0595 .2715 435 ---- ---- ---- ---- .2590 -.0600 .3190 440 ---- ---- .2880A .2880A .3070 -.0605 .3675 445 ---- ---- ---- ---- .3555 -.0610 .4165 450 ---- ---- .3850A .3850A .4045 -.0615 .4660 455 ---- ---- ---- ---- .4540 -.0615 .5155 460 ---- ---- ---- ---- .5040 -.0615 .5655 465 ---- ---- ---- ---- .5535 -.0615 .6150 470 ---- ---- ---- ---- .6035 -.0615 .6650 475 ---- ---- ---- ---- .6530 -.0620 .7150 480 ---- ---- ---- ---- .7030 -.0615 .7645 485 ---- ---- ---- ---- .7530 -.0615 .8145 490 ---- ---- ---- ---- .8030 -.0615 .8645 495 ---- ---- ---- ---- .8530 -.0615 .9145 500 ---- ---- ---- ---- .9030 -.0615 .9645 505 ---- ---- ---- ---- .9530 -.0615 1.0145 510 ---- ---- ---- ---- 1.0030 -.0615 1.0645 515 ---- ---- ---- ---- 1.0530 -.0615 1.1145 520 ---- ---- ---- ---- 1.1030 -.0615 1.1645 525 ---- ---- ---- ---- 1.1530 -.0615 1.2145 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 2 32 H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0470 +.0615 .9855 310 ---- ---- ---- ---- .9970 +.0615 .9355 315 ---- ---- ---- ---- .9470 +.0615 .8855 320 ---- ---- ---- ---- .8970 +.0615 .8355 325 ---- ---- ---- ---- .8470 +.0615 .7855 330 ---- ---- ---- ---- .7970 +.0615 .7355 335 ---- ---- ---- ---- .7470 +.0615 .6855 340 ---- ---- ---- ---- .6970 +.0615 .6355 345 ---- ---- ---- ---- .6475 +.0620 .5855 350 ---- ---- ---- ---- .5975 +.0615 .5360 355 ---- ---- ---- ---- .5475 +.0615 .4860 360 ---- ---- ---- ---- .4975 +.0615 .4360 365 ---- ---- ---- ---- .4475 +.0610 .3865 370 ---- ---- ---- ---- .3975 +.0605 .3370 375 ---- ---- ---- ---- .3475 +.0595 .2880 380 .2835 .2995B .2835 .2685A .2980 +.0585 1 .2395 385 ---- ---- ---- ---- .2495 +.0565 .1930 390 ---- .2210B ---- .2210B .2025 +.0535 .1490 395 ---- ---- ---- ---- .1575 +.0475 .1100 400 ---- .1325B ---- .1325B .1160 +.0390 1 .0770 405 ---- .0945B ---- .0945B .0800 +.0290 .0510 6 410 .0585 .0635B .0445 .0515B .0515 +.0195 4 .0320 7 8 415 ---- .0395B ---- .0395B .0310 +.0115 .0195 10 10 420 ---- .0235B ---- .0235B .0175 +.0060 .0115 5 425 ---- .0135B ---- .0130B .0100 +.0030 .0070 430 .0065 .0080B .0050A .0070B .0055 +.0010 1 .0045 435 ---- .0045B ---- .0040B .0035 +.0005 .0030 440 ---- .0025B ---- ---- .0020 UNCH .0020 445 ---- ---- ---- ---- .0015 UNCH .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 7 17 29 H3W FEB23 Copper Weekly Wednesday Option - Week 3 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- ---- ---- .0005 -.0010 .0015 375 ---- ---- .0020A .0020A .0005 -.0020 .0025 1 380 ---- ---- .0025A .0025A .0015 -.0030 .0045 385 ---- ---- .0035A .0035A .0030 -.0045 .0075 390 ---- ---- .0055A .0055A .0055 -.0080 .0135 1 395 ---- ---- .0095A .0095A .0105 -.0140 .0245 2 2 400 ---- ---- .0170A .0170A .0190 -.0225 1 .0415 10 405 .0590 .0590 .0295A .0300A .0330 -.0325 19 .0655 9 410 ---- ---- .0485A .0485A .0545 -.0420 .0965 10 415 ---- ---- .0750A .0750A .0840 -.0495 .1335 10 420 ---- ---- .1080A .1080A .1205 -.0550 .1755 1 1 425 ---- ---- ---- ---- .1630 -.0580 .2210 10 430 ---- ---- .1910A .1910A .2085 -.0600 .2685 1 435 ---- ---- ---- ---- .2565 -.0605 .3170 440 ---- ---- .2855A .2855A .3050 -.0615 .3665 445 ---- ---- ---- ---- .3545 -.0610 .4155 450 ---- ---- ---- ---- .4040 -.0615 .4655 455 ---- ---- ---- ---- .4535 -.0615 .5150 460 ---- ---- ---- ---- .5035 -.0615 .5650 465 ---- ---- ---- ---- .5535 -.0610 .6145 470 ---- ---- ---- ---- .6035 -.0610 .6645 475 ---- ---- ---- ---- .6535 -.0610 .7145 480 ---- ---- ---- ---- .7030 -.0615 .7645 485 ---- ---- ---- ---- .7530 -.0615 .8145 490 ---- ---- ---- ---- .8030 -.0615 .8645 495 ---- ---- ---- ---- .8530 -.0615 .9145 500 ---- ---- ---- ---- .9030 -.0615 .9645 505 ---- ---- ---- ---- .9530 -.0615 1.0145 510 ---- ---- ---- ---- 1.0030 -.0615 1.0645 515 ---- ---- ---- ---- 1.0530 -.0615 1.1145 520 ---- ---- ---- ---- 1.1030 -.0615 1.1645 525 ---- ---- ---- ---- 1.1530 -.0615 1.2145 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 20 3 55 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 305 ---- ---- ---- ---- 1.0590 +.0605 .9985 310 ---- ---- ---- ---- 1.0090 +.0605 .9485 315 ---- ---- ---- ---- .9590 +.0605 .8985 320 ---- ---- ---- ---- .9090 +.0605 .8485 325 ---- ---- ---- ---- .8590 +.0605 .7985 330 ---- ---- ---- ---- .8090 +.0605 .7485 335 ---- ---- ---- ---- .7590 +.0605 .6985 340 ---- ---- ---- ---- .7090 +.0605 .6485 345 ---- ---- ---- ---- .6590 +.0600 .5990 350 ---- ---- ---- ---- .6090 +.0600 .5490 355 ---- ---- ---- ---- .5590 +.0595 .4995 360 ---- ---- ---- ---- .5095 +.0590 .4505 365 ---- ---- ---- ---- .4600 +.0585 .4015 370 ---- .4115B ---- .4115B .4110 +.0580 .3530 375 ---- ---- ---- ---- .3625 +.0565 .3060 380 ---- .3315B ---- .3315B .3150 +.0545 .2605 385 ---- ---- ---- ---- .2690 +.0515 .2175 390 ---- .2400B ---- .2400B .2250 +.0470 .1780 395 ---- .1715B ---- .1715B .1835 +.0410 .1425 400 ---- .1595B ---- .1595B .1460 +.0345 .1115 405 ---- .1245B ---- .1245B .1125 +.0275 .0850 410 ---- .0945B ---- .0945B .0840 +.0210 .0630 415 ---- .0700B ---- .0700B .0615 +.0160 .0455 10 420 ---- .0505B ---- .0505B .0435 +.0110 .0325 1 425 ---- .0355B ---- .0355B .0305 +.0075 .0230 430 ---- .0250B ---- .0245B .0215 +.0050 .0165 435 ---- .0170B ---- .0170B .0155 +.0035 .0120 1 440 ---- .0120B ---- .0120B .0110 +.0020 .0090 445 ---- .0085B ---- .0085B .0080 +.0010 .0070 450 ---- .0060B ---- .0060B .0060 +.0005 .0055 455 ---- .0045B ---- .0045B .0045 +.0005 .0040 460 ---- ---- ---- ---- .0035 UNCH .0035 465 ---- ---- ---- ---- .0025 -.0005 .0030 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 12 H4E FEB23 Copper Weekly Friday Option - Week 4 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- ---- ---- .0005 -.0015 .0020 360 ---- ---- ---- ---- .0010 -.0015 .0025 365 ---- ---- .0025A .0025A .0015 -.0020 .0035 370 ---- ---- .0030A .0030A .0025 -.0025 .0050 375 ---- ---- .0045A .0045A .0040 -.0040 .0080 380 ---- ---- .0065A .0065A .0065 -.0060 .0125 385 ---- ---- .0095A .0095A .0105 -.0090 .0195 390 ---- ---- .0150A .0150A .0160 -.0140 .0300 395 ---- ---- .0230A .0230A .0250 -.0190 .0440 400 ---- ---- .0345A .0345A .0370 -.0260 .0630 1 1 405 ---- ---- .0495A .0495A .0535 -.0325 .0860 10 410 ---- ---- .0695A .0695A .0750 -.0390 .1140 415 ---- ---- .0960A .0960A .1020 -.0445 .1465 420 ---- ---- .1260A .1260A .1345 -.0490 .1835 425 ---- ---- .1610A .1610A .1715 -.0525 .2240 430 ---- ---- .1995A .1995A .2125 -.0550 .2675 435 ---- ---- ---- ---- .2560 -.0570 .3130 440 ---- ---- .2860A .2860A .3015 -.0585 .3600 445 ---- ---- ---- ---- .3485 -.0590 .4075 450 ---- ---- .3795A .3795A .3965 -.0595 .4560 1 455 ---- ---- ---- ---- .4450 -.0600 .5050 460 ---- ---- ---- ---- .4940 -.0600 .5540 465 ---- ---- ---- ---- .5430 -.0605 .6035 470 ---- ---- ---- ---- .5925 -.0605 .6530 475 ---- ---- ---- ---- .6420 -.0605 .7025 480 ---- ---- ---- ---- .6915 -.0610 .7525 485 ---- ---- ---- ---- .7415 -.0605 .8020 490 ---- ---- ---- ---- .7915 -.0605 .8520 495 ---- ---- ---- ---- .8410 -.0610 .9020 500 ---- ---- ---- ---- .8910 -.0605 .9515 505 ---- ---- ---- ---- .9410 -.0605 1.0015 510 ---- ---- ---- ---- .9910 -.0605 1.0515 515 ---- ---- ---- ---- 1.0410 -.0605 1.1015 520 ---- ---- ---- ---- 1.0910 -.0605 1.1515 525 ---- ---- ---- ---- 1.1410 -.0605 1.2015 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 1 12 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 305 ---- ---- ---- ---- 1.0590 +.0605 .9985 310 ---- ---- ---- ---- 1.0090 +.0605 .9485 315 ---- ---- ---- ---- .9590 +.0605 .8985 320 ---- ---- ---- ---- .9090 +.0605 .8485 325 ---- ---- ---- ---- .8590 +.0605 .7985 330 ---- ---- ---- ---- .8090 +.0605 .7485 335 ---- ---- ---- ---- .7590 +.0605 .6985 340 ---- ---- ---- ---- .7090 +.0600 .6490 345 ---- ---- ---- ---- .6590 +.0600 .5990 350 ---- ---- ---- ---- .6090 +.0595 .5495 355 ---- ---- ---- ---- .5590 +.0590 .5000 360 ---- ---- ---- ---- .5095 +.0585 .4510 365 ---- ---- ---- ---- .4600 +.0580 .4020 370 ---- .4290B ---- .4290B .4115 +.0575 .3540 375 ---- ---- ---- ---- .3630 +.0555 .3075 380 ---- .3325B ---- .3325B .3160 +.0535 .2625 385 ---- ---- ---- ---- .2700 +.0495 .2205 390 ---- .2425B ---- .2425B .2270 +.0450 .1820 395 ---- .1795B ---- .1795B .1865 +.0395 .1470 400 ---- .1625B ---- .1625B .1495 +.0335 .1160 405 ---- .1285B ---- .1285B .1165 +.0275 .0890 410 ---- .0990B ---- .0990B .0885 +.0220 .0665 415 ---- .0740B ---- .0740B .0655 +.0165 .0490 420 ---- .0545B ---- .0540B .0475 +.0120 .0355 6 425 ---- .0390B ---- .0390B .0340 +.0085 .0255 430 ---- .0275B ---- .0275B .0240 +.0055 .0185 435 ---- .0195B .0135A .0195B .0175 +.0035 .0140 1 440 ---- .0140B ---- .0140B .0125 +.0020 .0105 445 ---- .0100B ---- .0100B .0090 +.0010 .0080 450 ---- .0070B ---- .0070B .0070 +.0010 .0060 455 ---- ---- ---- ---- .0050 UNCH .0050 1 460 ---- ---- ---- ---- .0040 UNCH .0040 465 ---- ---- ---- ---- .0030 UNCH .0030 1 470 ---- ---- ---- ---- .0025 UNCH .0025 475 ---- ---- ---- ---- .0020 UNCH .0020 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 530 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 9 H4M FEB23 Copper Weekly Monday Option - Week 4 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0005 -.0015 .0020 355 ---- ---- ---- ---- .0005 -.0020 .0025 360 ---- ---- .0025A .0025A .0010 -.0020 .0030 2 365 ---- ---- .0030A .0030A .0020 -.0025 .0045 370 ---- ---- .0040A .0040A .0030 -.0035 .0065 375 ---- ---- .0055A .0055A .0045 -.0050 .0095 380 ---- ---- .0075A .0075A .0075 -.0070 .0145 385 ---- ---- .0115A .0115A .0115 -.0110 .0225 390 ---- ---- .0175A .0175A .0185 -.0150 .0335 395 ---- ---- .0260A .0260A .0275 -.0210 .0485 400 ---- ---- .0380A .0380A .0405 -.0270 .0675 405 ---- ---- .0535A .0535A .0580 -.0325 .0905 22 410 ---- ---- .0740A .0740A .0795 -.0385 .1180 30 415 ---- ---- .0995A .0995A .1065 -.0440 .1505 14 420 ---- ---- .1300A .1300A .1385 -.0485 .1870 8 425 ---- ---- .1640A .1640A .1745 -.0525 .2270 6 430 ---- ---- .2025A .2025A .2150 -.0545 .2695 20 435 ---- ---- ---- ---- .2580 -.0565 .3145 1 440 ---- ---- .2880A .2880A .3030 -.0580 .3610 445 ---- ---- ---- ---- .3495 -.0590 .4085 450 ---- ---- .3810A .3810A .3970 -.0600 .4570 455 ---- ---- ---- ---- .4455 -.0600 .5055 460 ---- ---- ---- ---- .4940 -.0605 .5545 465 ---- ---- ---- ---- .5435 -.0605 .6040 470 ---- ---- ---- ---- .5925 -.0605 .6530 475 ---- ---- ---- ---- .6420 -.0610 .7030 480 ---- ---- ---- ---- .6920 -.0605 .7525 485 ---- ---- ---- ---- .7415 -.0605 .8020 490 ---- ---- ---- ---- .7915 -.0605 .8520 495 ---- ---- ---- ---- .8410 -.0610 .9020 500 ---- ---- ---- ---- .8910 -.0605 .9515 505 ---- ---- ---- ---- .9410 -.0605 1.0015 510 ---- ---- ---- ---- .9910 -.0605 1.0515 515 ---- ---- ---- ---- 1.0410 -.0605 1.1015 520 ---- ---- ---- ---- 1.0910 -.0605 1.1515 525 ---- ---- ---- ---- 1.1410 -.0605 1.2015 530 ---- ---- ---- ---- 1.1910 -.0605 1.2515 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 103 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 305 ---- ---- ---- ---- 1.0470 +.0615 .9855 310 ---- ---- ---- ---- .9970 +.0615 .9355 315 ---- ---- ---- ---- .9470 +.0615 .8855 320 ---- ---- ---- ---- .8970 +.0615 .8355 325 ---- ---- ---- ---- .8470 +.0615 .7855 330 ---- ---- ---- ---- .7970 +.0615 .7355 335 ---- ---- ---- ---- .7470 +.0615 .6855 340 ---- ---- ---- ---- .6970 +.0615 .6355 345 ---- ---- ---- ---- .6470 +.0615 .5855 350 ---- ---- ---- ---- .5970 +.0610 .5360 355 ---- ---- ---- ---- .5470 +.0605 .4865 360 ---- ---- ---- ---- .4970 +.0600 .4370 365 ---- ---- ---- ---- .4475 +.0595 .3880 370 ---- .3910B ---- .3910B .3980 +.0585 .3395 375 ---- ---- ---- ---- .3490 +.0570 .2920 380 ---- .3205B ---- .3205B .3010 +.0550 .2460 385 ---- ---- ---- ---- .2540 +.0515 .2025 390 ---- .2280B ---- .2280B .2090 +.0465 .1625 395 ---- .1560B ---- .1560B .1675 +.0410 .1265 400 ---- .1465B ---- .1465B .1300 +.0340 .0960 405 ---- .1115B ---- .1115B .0975 +.0270 .0705 10 410 .0740 .0825B .0740 .0575A .0705 +.0205 1 .0500 415 ---- .0585B ---- .0585B .0490 +.0145 .0345 420 ---- .0400B ---- .0400B .0335 +.0100 .0235 17 425 ---- .0270B ---- .0270B .0225 +.0065 .0160 4 430 ---- .0180B ---- .0175B .0150 +.0040 .0110 4 435 ---- .0120B ---- .0120B .0105 +.0025 .0080 440 ---- .0080B ---- .0080B .0070 +.0010 .0060 445 ---- .0055B ---- .0055B .0050 +.0005 .0045 1 450 ---- ---- ---- ---- .0040 +.0005 .0035 455 ---- ---- ---- ---- .0030 UNCH .0030 460 ---- ---- ---- ---- .0020 UNCH .0020 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 1 36 H4W FEB23 Copper Weekly Wednesday Option - Week 4 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0010 .0015 360 ---- ---- ---- ---- .0005 -.0015 .0020 365 ---- ---- .0025A .0025A .0010 -.0020 .0030 370 ---- ---- .0025A .0025A .0015 -.0030 .0045 375 ---- ---- .0035A .0035A .0025 -.0045 .0070 380 ---- ---- .0050A .0050A .0045 -.0065 .0110 385 ---- ---- .0075A .0075A .0075 -.0100 .0175 390 ---- ---- .0125A .0125A .0125 -.0145 .0270 395 ---- ---- .0195A .0195A .0205 -.0210 .0415 400 ---- ---- .0305A .0305A .0330 -.0275 .0605 10 405 ---- ---- .0455A .0455A .0505 -.0345 .0850 410 ---- ---- .0660A .0660A .0735 -.0410 .1145 415 ---- ---- .0940A .0940A .1020 -.0470 .1490 420 ---- ---- .1255A .1255A .1360 -.0520 .1880 425 ---- ---- .1620A .1620A .1750 -.0555 .2305 430 ---- ---- .2025A .2025A .2180 -.0575 .2755 435 ---- ---- ---- ---- .2630 -.0590 .3220 440 ---- ---- .2920A .2920A .3100 -.0600 .3700 445 ---- ---- ---- ---- .3580 -.0605 .4185 450 ---- ---- .3870A .3870A .4065 -.0610 .4675 455 ---- ---- ---- ---- .4555 -.0610 .5165 460 ---- ---- ---- ---- .5045 -.0615 .5660 465 ---- ---- ---- ---- .5540 -.0615 .6155 470 ---- ---- ---- ---- .6035 -.0620 .6655 475 ---- ---- ---- ---- .6535 -.0615 .7150 480 ---- ---- ---- ---- .7030 -.0620 .7650 485 ---- ---- ---- ---- .7530 -.0620 .8150 490 ---- ---- ---- ---- .8030 -.0615 .8645 495 ---- ---- ---- ---- .8530 -.0615 .9145 500 ---- ---- ---- ---- .9030 -.0615 .9645 505 ---- ---- ---- ---- .9530 -.0615 1.0145 510 ---- ---- ---- ---- 1.0030 -.0615 1.0645 515 ---- ---- ---- ---- 1.0530 -.0615 1.1145 520 ---- ---- ---- ---- 1.1030 -.0615 1.1645 525 ---- ---- ---- ---- 1.1530 -.0615 1.2145 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 10 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8470 +.0615 3.7855 050 ---- ---- ---- ---- 3.5970 +.0615 3.5355 075 ---- ---- ---- ---- 3.3470 +.0615 3.2855 100 ---- ---- ---- ---- 3.0970 +.0615 3.0355 125 ---- ---- ---- ---- 2.8470 +.0615 2.7855 150 ---- ---- ---- ---- 2.5970 +.0615 2.5355 175 ---- ---- ---- ---- 2.3470 +.0615 2.2855 5 200 ---- ---- ---- ---- 2.0970 +.0615 2.0355 1 220 ---- ---- ---- ---- 1.8970 +.0615 1.8355 225 ---- ---- ---- ---- 1.8470 +.0615 1.7855 230 ---- ---- ---- ---- 1.7970 +.0615 1.7355 235 ---- ---- ---- ---- 1.7470 +.0615 1.6855 240 ---- ---- ---- ---- 1.6970 +.0615 1.6355 245 ---- ---- ---- ---- 1.6470 +.0615 1.5855 250 ---- ---- ---- ---- 1.5970 +.0615 1.5355 255 ---- ---- ---- ---- 1.5470 +.0615 1.4855 260 ---- ---- ---- ---- 1.4970 +.0615 1.4355 265 ---- ---- ---- ---- 1.4470 +.0615 1.3855 270 ---- ---- ---- ---- 1.3970 +.0615 1.3355 275 ---- ---- ---- ---- 1.3470 +.0615 1.2855 280 ---- ---- ---- ---- 1.2970 +.0615 1.2355 285 ---- ---- ---- ---- 1.2470 +.0615 1.1855 290 ---- ---- ---- ---- 1.1970 +.0615 1.1355 295 ---- ---- ---- ---- 1.1470 +.0615 1.0855 300 ---- ---- ---- ---- 1.0970 +.0615 1.0355 2 305 ---- ---- ---- ---- 1.0470 +.0615 .9855 310 ---- ---- ---- ---- .9970 +.0615 .9355 315 ---- ---- ---- ---- .9470 +.0615 .8855 320 ---- ---- ---- ---- .8970 +.0615 .8355 4 325 ---- ---- ---- ---- .8470 +.0615 .7855 330 ---- ---- ---- ---- .7970 +.0615 .7355 335 ---- ---- ---- ---- .7470 +.0615 .6855 11 340 ---- ---- ---- ---- .6970 +.0615 .6355 75 341 ---- ---- ---- ---- .6870 +.0615 .6255 342 ---- ---- ---- ---- .6770 +.0615 .6155 343 ---- ---- ---- ---- .6670 +.0615 .6055 344 ---- ---- ---- ---- .6570 +.0615 .5955 345 ---- ---- ---- ---- .6470 +.0615 .5855 24 346 ---- ---- ---- ---- .6370 +.0610 .5760 347 ---- ---- ---- ---- .6270 +.0610 .5660 348 ---- ---- ---- ---- .6170 +.0610 .5560 349 ---- ---- ---- ---- .6070 +.0610 .5460 350 ---- ---- ---- ---- .5970 +.0610 .5360 62 351 ---- ---- ---- ---- .5870 +.0610 .5260 352 ---- ---- ---- ---- .5770 +.0610 .5160 353 ---- ---- ---- ---- .5670 +.0610 .5060 354 ---- ---- ---- ---- .5570 +.0605 .4965 1 355 ---- ---- ---- ---- .5470 +.0605 .4865 356 ---- ---- ---- ---- .5375 +.0610 .4765 20 357 ---- ---- ---- ---- .5275 +.0610 .4665 46 358 ---- ---- ---- ---- .5175 +.0610 .4565 359 ---- ---- ---- ---- .5075 +.0605 .4470 360 ---- ---- ---- ---- .4975 +.0605 .4370 48 361 ---- ---- ---- ---- .4875 +.0605 .4270 362 ---- ---- ---- ---- .4775 +.0600 .4175 363 ---- ---- ---- ---- .4680 +.0605 .4075 364 ---- ---- ---- ---- .4580 +.0605 .3975 1 365 ---- ---- ---- ---- .4480 +.0600 .3880 330 366 ---- ---- ---- ---- .4380 +.0595 .3785 367 ---- ---- ---- ---- .4280 +.0595 .3685 75 368 ---- ---- ---- ---- .4185 +.0595 .3590 369 ---- ---- ---- ---- .4085 +.0590 .3495 370 ---- .3995B ---- .3990B .3985 +.0585 .3400 907 371 ---- ---- ---- ---- .3890 +.0585 .3305 372 ---- ---- ---- ---- .3790 +.0580 .3210 10 373 ---- ---- ---- ---- .3695 +.0580 .3115 26 374 ---- ---- ---- ---- .3595 +.0575 .3020 375 ---- ---- ---- ---- .3500 +.0570 .2930 1225 376 ---- ---- ---- ---- .3400 +.0565 .2835 377 ---- ---- ---- ---- .3305 +.0560 .2745 4 378 ---- ---- ---- ---- .3210 +.0555 .2655 22 379 ---- ---- ---- ---- .3115 +.0550 .2565 10 380 ---- .3215B ---- .3215B .3020 +.0540 .2480 25 253 381 ---- ---- ---- ---- .2925 +.0535 .2390 35 382 ---- ---- ---- ---- .2830 +.0525 .2305 53 383 ---- ---- ---- ---- .2740 +.0520 .2220 15 384 ---- ---- ---- ---- .2645 +.0510 .2135 5 385 ---- .2120B ---- .2120B .2555 +.0500 .2055 607 386 ---- .2035B ---- .2035B .2465 +.0490 .1975 78 387 ---- .1955B ---- .1955B .2375 +.0480 .1895 13 388 ---- .2030B ---- .2020B .2290 +.0475 .1815 46 389 ---- .2020B ---- .2020B .2200 +.0460 .1740 390 ---- .2295B ---- .2295B .2115 +.0450 44 .1665 24 2177 391 ---- .2050B ---- .2045B .2035 +.0445 .1590 15 392 ---- .2130B ---- .2130B .1950 +.0435 .1515 8 393 ---- .2045B ---- .2045B .1870 +.0425 .1445 8 394 ---- .1960B ---- .1960B .1790 +.0410 .1380 12 395 ---- .1875B ---- .1875B .1710 +.0400 44 .1310 24 335 396 ---- .1795B ---- .1795B .1635 +.0390 .1245 15 397 ---- .1720B ---- .1705B .1555 +.0370 .1185 77 398 ---- .1640B ---- .1620B .1485 +.0365 .1120 15 399 ---- .1570B ---- .1570B .1410 +.0350 .1060 42 400 .1500 .1500 .1140 .1140A .1340 +.0335 129 .1005 1 2424 401 ---- .1425B ---- .1425B .1270 +.0325 .0945 9 23 402 ---- .1355B ---- .1355B .1205 +.0310 .0895 6 16 403 ---- .1285B ---- .1285B .1140 +.0300 .0840 66 404 ---- .1220B ---- .1220B .1075 +.0285 .0790 32 405 .0860 .1155B .0850 .1080B .1015 +.0270 100 .0745 102 369 406 .0850 .1090B .0850 .0740A .0955 +.0260 40 .0695 27 407 ---- .1030B ---- .1030B .0900 +.0250 20 .0650 77 408 .0815 .0970B .0815 .0650A .0845 +.0235 11 .0610 104 947 409 ---- .0920B ---- .0920B .0795 +.0225 .0570 111 410 .0710 .0860B .0565A .0670B .0745 +.0215 124 .0530 102 1362 411 ---- .0810B ---- .0810B .0695 +.0200 .0495 60 412 ---- .0760B ---- .0760B .0650 +.0185 .0465 3 413 ---- .0710B ---- .0710B .0610 +.0180 .0430 1 259 414 ---- .0670B ---- .0670B .0565 +.0165 .0400 21 415 .0540 .0625B .0390A .0565B .0530 +.0155 100 .0375 216 511 416 ---- .0580B ---- .0580B .0490 +.0145 .0345 6 129 417 ---- .0540B ---- .0540B .0460 +.0140 .0320 286 418 .0400 .0505B .0315A .0505B .0425 +.0125 1 .0300 4 42 419 ---- .0475B ---- .0475B .0395 +.0115 .0280 35 420 .0350 .0440B .0270A .0270A .0365 +.0105 21 .0260 117 770 421 ---- .0410B ---- .0410B .0340 +.0100 .0240 50 422 ---- .0380B ---- .0380B .0315 +.0090 .0225 5 31 423 ---- .0350B ---- .0350B .0295 +.0085 1 .0210 4 53 424 .0260 .0330B .0205A .0330B .0270 +.0075 17 .0195 45 425 .0235 .0305B .0190A .0200 .0250 +.0070 10 .0180 14 2805 426 ---- .0280B ---- .0280B .0230 +.0060 .0170 10 27 427 ---- .0260B ---- .0260B .0215 +.0060 .0155 25 428 ---- .0240B ---- .0240B .0200 +.0055 .0145 4 16 429 .0180 .0220B .0140A .0220B .0185 +.0050 4 .0135 12 430 .0210 .0210 .0125 .0180B .0170 +.0045 283 .0125 349 1142 431 .0165 .0190B .0125A .0190B .0160 +.0040 10 .0120 5 432 .0125 .0175B .0110 .0150B .0145 +.0035 3 .0110 1 40 433 ---- .0165B ---- .0165B .0135 +.0030 .0105 39 434 ---- .0150B ---- .0150B .0125 +.0030 .0095 18 435 ---- .0145B ---- .0145B .0115 +.0025 .0090 12 1150 436 .0100 .0130B .0100 .0110B .0110 +.0025 1 .0085 19 437 ---- .0120B ---- .0120B .0100 +.0020 .0080 1 438 ---- .0115B ---- .0115B .0095 +.0020 .0075 11 439 ---- .0105B ---- .0105B .0090 +.0020 .0070 14 440 .0095 .0100B .0070A .0100B .0080 +.0015 2 .0065 54 2893 441 ---- .0090B ---- .0090B .0075 +.0010 .0065 62 442 ---- .0085B ---- .0085B .0070 +.0010 .0060 55 443 ---- .0075B ---- .0075B .0065 +.0010 .0055 52 444 ---- .0075B ---- .0075B .0060 +.0005 .0055 35 445 ---- .0065B ---- .0065B .0060 +.0010 .0050 10 1067 446 ---- .0060B ---- .0060B .0055 +.0005 .0050 74 447 ---- .0060B ---- .0060B .0050 +.0005 .0045 86 450 .0040 .0045B .0040 .0040 .0045 +.0005 125 .0040 14 9264 455 ---- .0035B ---- .0035B .0035 +.0005 .0030 304 460 ---- .0030B ---- .0030B .0025 UNCH 108 .0025 79 750 465 .0035 .0035 .0020 .0020 .0020 UNCH 14 .0020 4 509 470 .0035 .0035 .0020A .0020A .0020 +.0005 2 .0015 800 652 475 ---- ---- ---- ---- .0015 UNCH .0015 4 4113 480 ---- .0015B ---- .0015B .0015 +.0005 1 .0010 5 897 485 ---- ---- ---- ---- .0010 UNCH .0010 121 490 ---- ---- ---- ---- .0010 UNCH 1 .0010 65 495 ---- ---- ---- ---- .0010 UNCH .0010 37 500 ---- ---- ---- ---- .0010 UNCH .0010 123 505 ---- ---- ---- ---- .0005 UNCH .0005 12 510 ---- ---- ---- ---- .0005 UNCH .0005 34 515 ---- ---- ---- ---- .0005 UNCH .0005 9 520 ---- ---- ---- ---- .0005 UNCH .0005 20 525 ---- ---- ---- ---- .0005 UNCH .0005 1 530 ---- ---- ---- ---- .0005 UNCH .0005 535 ---- ---- ---- ---- .0005 UNCH .0005 5 540 ---- ---- ---- ---- .0005 UNCH .0005 8 545 ---- ---- ---- ---- .0005 UNCH .0005 21 550 ---- ---- ---- ---- .0005 UNCH .0005 32 555 ---- ---- ---- ---- .0005 UNCH .0005 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 3 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8590 +.0605 3.7985 050 ---- ---- ---- ---- 3.6090 +.0605 3.5485 075 ---- ---- ---- ---- 3.3590 +.0605 3.2985 100 ---- ---- ---- ---- 3.1090 +.0605 3.0485 125 ---- ---- ---- ---- 2.8590 +.0605 2.7985 150 ---- ---- ---- ---- 2.6090 +.0605 2.5485 175 ---- ---- ---- ---- 2.3590 +.0605 2.2985 200 ---- ---- ---- ---- 2.1090 +.0605 2.0485 220 ---- ---- ---- ---- 1.9090 +.0605 1.8485 225 ---- ---- ---- ---- 1.8590 +.0605 1.7985 230 ---- ---- ---- ---- 1.8090 +.0605 1.7485 235 ---- ---- ---- ---- 1.7590 +.0605 1.6985 240 ---- ---- ---- ---- 1.7090 +.0605 1.6485 245 ---- ---- ---- ---- 1.6590 +.0605 1.5985 250 ---- ---- ---- ---- 1.6090 +.0605 1.5485 255 ---- ---- ---- ---- 1.5590 +.0605 1.4985 260 ---- ---- ---- ---- 1.5090 +.0605 1.4485 265 ---- ---- ---- ---- 1.4590 +.0605 1.3985 270 ---- ---- ---- ---- 1.4090 +.0605 1.3485 275 ---- ---- ---- ---- 1.3590 +.0605 1.2985 280 ---- ---- ---- ---- 1.3090 +.0605 1.2485 285 ---- ---- ---- ---- 1.2590 +.0605 1.1985 290 ---- ---- ---- ---- 1.2090 +.0605 1.1485 295 ---- ---- ---- ---- 1.1590 +.0605 1.0985 300 ---- ---- ---- ---- 1.1090 +.0605 1.0485 305 ---- ---- ---- ---- 1.0590 +.0605 .9985 310 ---- ---- ---- ---- 1.0090 +.0600 .9490 315 ---- ---- ---- ---- .9595 +.0605 .8990 320 ---- ---- ---- ---- .9095 +.0600 .8495 325 ---- ---- ---- ---- .8600 +.0600 .8000 330 ---- ---- ---- ---- .8105 +.0595 .7510 335 ---- ---- ---- ---- .7610 +.0590 .7020 6 340 ---- .7215B ---- .7215B .7120 +.0585 .6535 16 345 ---- ---- ---- ---- .6640 +.0580 .6060 350 ---- .6330B ---- .6330B .6160 +.0565 .5595 19 355 ---- ---- ---- ---- .5685 +.0550 .5135 17 356 ---- ---- ---- ---- .5595 +.0550 .5045 357 ---- ---- ---- ---- .5500 +.0545 .4955 358 ---- ---- ---- ---- .5405 +.0540 .4865 359 ---- ---- ---- ---- .5315 +.0540 .4775 360 ---- .5385B ---- .5385B .5220 +.0535 .4685 361 ---- ---- ---- ---- .5130 +.0530 .4600 362 ---- ---- ---- ---- .5035 +.0525 .4510 363 ---- ---- ---- ---- .4945 +.0520 .4425 364 ---- ---- ---- ---- .4855 +.0520 .4335 365 ---- ---- ---- ---- .4765 +.0515 .4250 56 366 ---- ---- ---- ---- .4675 +.0510 .4165 367 ---- ---- ---- ---- .4585 +.0505 .4080 1 368 ---- ---- ---- ---- .4500 +.0505 .3995 369 ---- ---- ---- ---- .4410 +.0495 .3915 370 ---- .4485B ---- .4485B .4325 +.0495 .3830 2 371 ---- .3865B ---- .3850B .4240 +.0490 .3750 372 ---- .3870B ---- .3860B .4150 +.0485 .3665 373 ---- .3865B ---- .3865B .4065 +.0480 .3585 7 374 ---- .3885B ---- .3885B .3980 +.0475 .3505 375 ---- .3885B ---- .3885B .3900 +.0470 .3430 2 376 ---- .3835B ---- .3830B .3815 +.0465 .3350 377 ---- .3885B ---- .3885B .3730 +.0455 .3275 378 ---- .3805B ---- .3805B .3650 +.0450 .3200 379 ---- .3720B ---- .3700B .3570 +.0445 .3125 380 ---- .3645B ---- .3645B .3490 +.0440 .3050 46 381 ---- .3565B ---- .3565B .3410 +.0435 .2975 19 382 ---- .3480B ---- .3480B .3330 +.0425 .2905 383 ---- .3400B ---- .3385B .3250 +.0420 .2830 384 ---- .3325B ---- .3325B .3175 +.0415 .2760 385 ---- .3250B ---- .3250B .3100 +.0410 .2690 16 386 ---- .3165B ---- .3165B .3025 +.0400 .2625 387 ---- .3090B ---- .3080B .2950 +.0395 .2555 388 ---- .3015B ---- .3015B .2875 +.0385 .2490 1 389 ---- .2945B ---- .2945B .2805 +.0380 .2425 390 ---- .2870B ---- .2870B .2730 +.0370 .2360 1 262 391 ---- .2800B ---- .2800B .2660 +.0365 .2295 2 392 ---- .2725B ---- .2725B .2590 +.0355 .2235 393 ---- .2660B ---- .2660B .2525 +.0350 .2175 394 ---- .2590B ---- .2590B .2455 +.0340 .2115 395 ---- .2520B ---- .2520B .2390 +.0335 .2055 21 396 ---- .2455B ---- .2445B .2325 +.0330 .1995 5 397 ---- .2390B ---- .2390B .2260 +.0320 .1940 398 ---- .2325B ---- .2325B .2195 +.0310 .1885 7 399 ---- .2260B ---- .2255B .2130 +.0300 .1830 400 ---- .2195B ---- .2195B .2070 +.0295 .1775 28 1002 401 ---- .2135B ---- .2130B .2010 +.0285 .1725 402 ---- .2075B ---- .2070B .1950 +.0280 .1670 403 ---- .2015B ---- .2015B .1895 +.0275 .1620 404 ---- .1955B ---- .1955B .1835 +.0260 .1575 9 10 405 ---- .1900B ---- .1900B .1780 +.0255 .1525 22 406 ---- .1845B ---- .1845B .1725 +.0245 .1480 34 407 ---- .1785B ---- .1785B .1670 +.0240 .1430 408 ---- .1735B ---- .1735B .1620 +.0235 .1385 409 .1460 .1680B .1460 .1425A .1570 +.0225 10 .1345 5 410 ---- .1630B ---- .1630B .1520 +.0220 .1300 144 411 ---- .1580B ---- .1580B .1470 +.0210 .1260 412 ---- .1530B ---- .1530B .1420 +.0200 .1220 8 413 ---- .1485B ---- .1485B .1375 +.0195 .1180 414 ---- .1435B ---- .1435B .1330 +.0190 .1140 2 415 ---- .1390B ---- .1390B .1285 +.0180 .1105 4 79 416 ---- .1345B ---- .1345B .1240 +.0175 .1065 56 417 ---- .1300B ---- .1300B .1200 +.0170 .1030 1 418 ---- .1260B ---- .1260B .1160 +.0165 .0995 5 419 .1085 .1215B .0975A .1215B .1120 +.0160 9 .0960 60 420 .1070 .1175B .0940A .1175B .1080 +.0150 17 .0930 4 522 421 ---- .1135B ---- .1135B .1040 +.0140 .0900 4 422 ---- .1095B ---- .1095B .1005 +.0140 .0865 4 423 ---- .1060B ---- .1060B .0970 +.0135 .0835 5 424 ---- .1025B ---- .1025B .0935 +.0125 .0810 3 425 ---- .0990B ---- .0990B .0900 +.0120 40 .0780 2 802 426 ---- .0955B ---- .0955B .0870 +.0120 .0750 4 427 ---- .0920B ---- .0920B .0835 +.0110 .0725 428 ---- .0885B ---- .0885B .0805 +.0105 .0700 21 429 ---- .0855B .0670A .0855B .0775 +.0100 .0675 430 ---- .0825B .0645A .0825B .0750 +.0100 1 .0650 1194 431 ---- .0795B .0620A .0795B .0720 +.0095 .0625 4 432 ---- .0765B .0600A .0765B .0695 +.0090 .0605 433 ---- .0735B .0575A .0735B .0670 +.0090 .0580 4 434 ---- .0710B .0555A .0710B .0645 +.0085 .0560 10 435 ---- .0685B .0535A .0685B .0620 +.0080 .0540 249 436 ---- .0660B .0515A .0660B .0595 +.0075 .0520 5 437 ---- .0635B .0495A .0635B .0575 +.0075 .0500 13 438 ---- .0610B .0475A .0610B .0550 +.0065 .0485 13 439 ---- .0585B .0455A .0585B .0530 +.0065 .0465 440 ---- .0565B .0440A .0565B .0510 +.0065 130 .0445 23 341 441 ---- .0540B .0420A .0540B .0490 +.0060 .0430 3 442 ---- .0520B .0405A .0520B .0470 +.0055 .0415 443 ---- .0500B .0390A .0500B .0455 +.0055 .0400 444 ---- .0480B .0375A .0480B .0435 +.0050 .0385 5 445 ---- .0465B .0360A .0465B .0420 +.0050 5 .0370 1 62 446 ---- .0445B .0345A .0445B .0405 +.0050 .0355 447 ---- .0430B .0330A .0430B .0390 +.0050 .0340 1 1 448 ---- .0415B .0320A .0415B .0375 +.0045 .0330 450 .0320 .0380B .0295A .0295A .0345 +.0040 1357 .0305 8322 455 ---- .0315B .0245A .0315B .0285 +.0035 .0250 113 460 .0195 .0255B .0195 .0225B .0235 +.0030 12 .0205 3 1280 465 ---- .0210B .0165A .0210B .0195 +.0025 130 .0170 25 163 470 .0160 .0170B .0160 .0145A .0160 +.0020 5 .0140 14 475 ---- .0140B ---- .0140B .0135 +.0020 50 .0115 1 599 480 ---- .0115B ---- .0115B .0110 +.0015 1 .0095 15 388 485 ---- .0095B ---- .0095B .0095 +.0015 2 .0080 1 27 490 .0070 .0080B .0070 .0080B .0080 +.0010 2 .0070 1 353 495 ---- .0065B ---- .0065B .0065 +.0005 2 .0060 21 500 .0050 .0055B .0050 .0055B .0060 +.0010 5 .0050 2 5469 505 ---- ---- ---- ---- .0050 +.0005 .0045 1 510 ---- ---- ---- ---- .0045 +.0005 .0040 5 515 ---- ---- ---- ---- .0040 +.0005 .0035 33 520 ---- ---- ---- ---- .0035 +.0005 .0030 29 525 ---- ---- ---- ---- .0030 UNCH .0030 6 27 530 ---- ---- ---- ---- .0025 UNCH .0025 1501 535 ---- ---- ---- ---- .0025 UNCH .0025 4 540 ---- ---- ---- ---- .0020 UNCH .0020 4 17 545 ---- ---- ---- ---- .0020 UNCH .0020 12 550 ---- ---- ---- ---- .0015 -.0005 .0020 4 555 ---- ---- ---- ---- .0015 -.0005 .0020 200 560 ---- ---- ---- ---- .0015 UNCH .0015 1 565 ---- ---- ---- ---- .0015 UNCH .0015 44 570 ---- ---- ---- ---- .0010 -.0005 .0015 1 575 .0005 .0005 .0005 .0005 .0010 -.0005 4 .0015 15 580 ---- ---- ---- ---- .0010 -.0005 .0015 600 ---- ---- ---- ---- .0010 UNCH .0010 2 625 ---- ---- ---- ---- .0005 -.0005 .0010 650 ---- ---- ---- ---- .0005 -.0005 .0010 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 UNCH .0005 1 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 3 4 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8590 +.0605 3.7985 050 ---- ---- ---- ---- 3.6090 +.0605 3.5485 075 ---- ---- ---- ---- 3.3590 +.0605 3.2985 100 ---- ---- ---- ---- 3.1090 +.0605 3.0485 125 ---- ---- ---- ---- 2.8590 +.0605 2.7985 150 ---- ---- ---- ---- 2.6090 +.0605 2.5485 175 ---- ---- ---- ---- 2.3590 +.0605 2.2985 200 ---- ---- ---- ---- 2.1090 +.0605 2.0485 220 ---- ---- ---- ---- 1.9090 +.0605 1.8485 225 ---- ---- ---- ---- 1.8590 +.0605 1.7985 230 ---- ---- ---- ---- 1.8090 +.0605 1.7485 235 ---- ---- ---- ---- 1.7590 +.0605 1.6985 240 ---- ---- ---- ---- 1.7090 +.0605 1.6485 245 ---- ---- ---- ---- 1.6590 +.0605 1.5985 250 ---- ---- ---- ---- 1.6090 +.0605 1.5485 255 ---- ---- ---- ---- 1.5590 +.0605 1.4985 260 ---- ---- ---- ---- 1.5090 +.0605 1.4485 265 ---- ---- ---- ---- 1.4590 +.0605 1.3985 270 ---- ---- ---- ---- 1.4090 +.0605 1.3485 275 ---- ---- ---- ---- 1.3590 +.0605 1.2985 280 ---- ---- ---- ---- 1.3090 +.0605 1.2485 285 ---- ---- ---- ---- 1.2590 +.0605 1.1985 290 ---- ---- ---- ---- 1.2090 +.0605 1.1485 295 ---- ---- ---- ---- 1.1590 +.0605 1.0985 300 ---- ---- ---- ---- 1.1090 +.0600 1.0490 305 ---- ---- ---- ---- 1.0595 +.0600 .9995 310 ---- ---- ---- ---- 1.0100 +.0595 .9505 315 ---- ---- ---- ---- .9610 +.0595 .9015 320 ---- .9090B ---- .9090B .9120 +.0585 .8535 325 ---- ---- ---- ---- .8635 +.0580 .8055 330 ---- .8325B ---- .8325B .8155 +.0575 .7580 335 ---- ---- ---- ---- .7680 +.0570 .7110 340 ---- .7375B ---- .7375B .7210 +.0560 .6650 345 ---- ---- ---- ---- .6745 +.0550 .6195 350 ---- .6450B ---- .6450B .6290 +.0535 .5755 110 355 ---- ---- ---- ---- .5840 +.0515 .5325 4 360 ---- .5565B ---- .5565B .5405 +.0500 .4905 365 ---- .4920B ---- .4910B .4985 +.0480 .4505 4 370 ---- .4725B ---- .4725B .4575 +.0460 .4115 26 375 ---- .4325B ---- .4325B .4180 +.0435 .3745 28 380 ---- .3940B ---- .3940B .3800 +.0405 .3395 185 385 ---- .3575B ---- .3575B .3440 +.0375 .3065 22 386 ---- .3510B ---- .3505B .3370 +.0370 .3000 387 ---- .3440B ---- .3440B .3300 +.0365 .2935 388 ---- .3365B ---- .3365B .3235 +.0360 .2875 389 ---- .3295B ---- .3295B .3165 +.0350 .2815 390 ---- .3230B ---- .3230B .3100 +.0345 .2755 55 391 ---- .3165B ---- .3165B .3035 +.0340 .2695 392 ---- .3100B ---- .3100B .2970 +.0335 .2635 393 ---- .3035B ---- .3035B .2905 +.0330 .2575 394 ---- .2970B ---- .2970B .2845 +.0325 .2520 395 ---- .2910B ---- .2910B .2780 +.0315 .2465 21 396 ---- .2850B ---- .2850B .2720 +.0310 .2410 397 ---- .2785B ---- .2785B .2660 +.0305 .2355 398 ---- .2725B ---- .2725B .2600 +.0295 .2305 399 ---- .2665B ---- .2665B .2540 +.0290 .2250 400 ---- .2605B ---- .2605B .2485 +.0285 .2200 57 401 ---- .2550B ---- .2550B .2425 +.0275 .2150 402 ---- .2490B ---- .2490B .2370 +.0270 .2100 403 ---- .2435B ---- .2435B .2315 +.0265 .2050 404 ---- .2380B ---- .2380B .2260 +.0255 .2005 405 ---- .2325B ---- .2325B .2210 +.0255 .1955 954 406 ---- .2275B ---- .2275B .2155 +.0245 .1910 407 ---- .2220B ---- .2220B .2105 +.0240 .1865 408 ---- .2170B ---- .2170B .2055 +.0235 .1820 409 ---- .2120B ---- .2120B .2005 +.0230 .1775 8 410 ---- .2070B ---- .2070B .1955 +.0225 .1730 2 14 411 ---- .2020B ---- .2020B .1910 +.0220 .1690 39 412 .1840 .1970B .1840 .1725A .1865 +.0215 1 .1650 413 .1800 .1925B .1795 .1680A .1815 +.0205 14 .1610 16 414 ---- .1880B ---- .1880B .1770 +.0200 .1570 415 .1680 .1830B .1680 .1590A .1730 +.0200 2 .1530 25 98 416 ---- .1785B ---- .1785B .1685 +.0195 .1490 417 ---- .1745B ---- .1745B .1645 +.0190 .1455 418 ---- .1700B ---- .1700B .1600 +.0185 .1415 9 419 ---- .1660B ---- .1660B .1560 +.0180 .1380 12 420 .1620 .1620 .1360A .1360A .1520 +.0175 23 .1345 12 282 421 ---- .1575B ---- .1575B .1480 +.0170 .1310 10 422 ---- .1535B ---- .1535B .1445 +.0165 .1280 423 ---- .1495B ---- .1495B .1405 +.0160 .1245 424 ---- .1455B ---- .1455B .1370 +.0155 .1215 12 425 ---- .1420B ---- .1420B .1335 +.0155 .1180 4 310 426 ---- .1385B ---- .1385B .1300 +.0150 .1150 12 427 ---- .1345B ---- .1345B .1265 +.0145 .1120 428 ---- .1310B ---- .1310B .1230 +.0140 .1090 1 429 ---- .1275B ---- .1275B .1195 +.0130 .1065 430 ---- .1240B ---- .1240B .1165 +.0130 6 .1035 25 224 431 ---- .1210B ---- .1210B .1135 +.0125 .1010 432 ---- .1175B ---- .1175B .1105 +.0125 .0980 433 ---- .1145B ---- .1145B .1075 +.0120 .0955 10 434 ---- .1115B .0925A .1115B .1045 +.0115 .0930 435 .1055 .1085B .0900A .0900A .1015 +.0110 2 .0905 1015 436 ---- .1055B .0875A .1055B .0985 +.0105 .0880 437 ---- .1025B ---- .1025B .0960 +.0105 .0855 438 ---- .0995B .0830A .0995B .0935 +.0100 .0835 439 ---- .0970B .0805A .0970B .0910 +.0100 .0810 440 ---- .0940B .0785A .0940B .0880 +.0090 .0790 91 441 ---- .0915B .0760A .0915B .0860 +.0090 .0770 442 ---- .0890B .0740A .0890B .0835 +.0090 .0745 10 443 ---- .0865B .0720A .0865B .0810 +.0085 .0725 20 444 .0755 .0845B .0700A .0840B .0785 +.0080 10 .0705 445 ---- .0820B .0680A .0815B .0765 +.0080 .0685 43 446 ---- .0800B .0660A .0795B .0745 +.0080 .0665 447 ---- .0775B .0640A .0775B .0720 +.0070 .0650 448 ---- .0755B .0620A .0755B .0700 +.0070 .0630 200 450 .0650 .0715B .0585A .0715B .0660 +.0065 294 .0595 6 2392 455 .0540 .0615B .0505A .0585B .0570 +.0055 6 .0515 10 460 ---- .0530B .0435A .0530B .0490 +.0045 .0445 37 465 ---- .0460B .0375A .0455B .0425 +.0040 .0385 29 470 ---- .0395B .0325A .0395B .0365 +.0035 .0330 12 89 475 ---- .0340B .0280A .0340B .0315 +.0030 1037 .0285 273 480 .0255 .0290B .0245A .0290B .0275 +.0030 43 .0245 49 485 ---- .0250B ---- .0250B .0235 +.0025 .0210 22 51 490 ---- .0215B ---- .0215B .0205 +.0025 .0180 247 495 ---- .0190B ---- .0190B .0180 +.0025 .0155 3 500 ---- .0165B ---- .0165B .0155 +.0020 1287 .0135 27 2304 505 ---- .0145B ---- .0145B .0140 +.0025 .0115 20 510 ---- .0125B ---- .0125B .0120 +.0020 .0100 125 515 ---- .0110B ---- .0110B .0105 +.0015 .0090 20 520 ---- .0095B ---- .0095B .0095 +.0015 .0080 4 16 525 ---- .0085B ---- .0085B .0085 +.0015 .0070 125 530 ---- .0075B ---- .0075B .0075 +.0015 .0060 20 535 ---- .0065B ---- .0065B .0070 +.0015 .0055 22 34 540 ---- .0060B ---- .0060B .0060 +.0010 .0050 2 545 ---- .0050B ---- .0050B .0055 +.0010 .0045 15 550 ---- .0045B ---- .0045B .0050 +.0010 .0040 53 555 ---- ---- ---- ---- .0045 +.0005 .0040 560 ---- ---- ---- ---- .0040 +.0005 .0035 11 565 ---- ---- ---- ---- .0040 +.0010 .0030 10 570 ---- ---- ---- ---- .0035 +.0005 .0030 575 ---- ---- ---- ---- .0030 +.0005 .0025 580 ---- ---- ---- ---- .0030 +.0005 .0025 600 ---- ---- ---- ---- .0020 UNCH .0020 12 625 ---- ---- ---- ---- .0015 UNCH .0015 650 .0020 .0020 .0020 .0020 .0010 UNCH 1 .0010 10 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0005 UNCH .0005 16 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 12 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8635 +.0595 3.8040 050 ---- ---- ---- ---- 3.6135 +.0595 3.5540 075 ---- ---- ---- ---- 3.3635 +.0595 3.3040 100 ---- ---- ---- ---- 3.1135 +.0595 3.0540 125 ---- ---- ---- ---- 2.8635 +.0595 2.8040 150 ---- ---- ---- ---- 2.6135 +.0595 2.5540 175 ---- ---- ---- ---- 2.3635 +.0595 2.3040 200 ---- ---- ---- ---- 2.1135 +.0595 2.0540 220 ---- ---- ---- ---- 1.9135 +.0595 1.8540 225 ---- ---- ---- ---- 1.8635 +.0595 1.8040 230 ---- ---- ---- ---- 1.8135 +.0595 1.7540 235 ---- ---- ---- ---- 1.7635 +.0595 1.7040 240 ---- ---- ---- ---- 1.7135 +.0595 1.6540 245 ---- ---- ---- ---- 1.6635 +.0595 1.6040 250 ---- ---- ---- ---- 1.6135 +.0595 1.5540 255 ---- ---- ---- ---- 1.5635 +.0595 1.5040 260 ---- ---- ---- ---- 1.5135 +.0595 1.4540 1 265 ---- ---- ---- ---- 1.4635 +.0595 1.4040 270 ---- ---- ---- ---- 1.4135 +.0595 1.3540 275 ---- ---- ---- ---- 1.3635 +.0595 1.3040 280 ---- ---- ---- ---- 1.3135 +.0590 1.2545 285 ---- ---- ---- ---- 1.2635 +.0590 1.2045 290 ---- ---- ---- ---- 1.2140 +.0585 1.1555 295 ---- ---- ---- ---- 1.1645 +.0585 1.1060 300 ---- ---- ---- ---- 1.1155 +.0580 1.0575 305 ---- ---- ---- ---- 1.0665 +.0575 1.0090 310 ---- 1.0350B ---- 1.0350B 1.0185 +.0575 .9610 1 1 315 ---- ---- ---- ---- .9705 +.0565 .9140 320 ---- .9395B ---- .9395B .9230 +.0560 .8670 1 1 325 ---- ---- ---- ---- .8765 +.0555 .8210 330 ---- .8455B ---- .8455B .8300 +.0545 .7755 335 ---- ---- ---- ---- .7845 +.0535 .7310 340 ---- .7550B ---- .7550B .7395 +.0520 .6875 345 ---- ---- ---- ---- .6955 +.0510 .6445 350 ---- .6675B ---- .6675B .6525 +.0500 .6025 355 ---- .5860B ---- .5830B .6105 +.0485 .5620 1 9 360 ---- .5840B ---- .5840B .5695 +.0470 .5225 1 1 365 ---- .5425B ---- .5405B .5295 +.0445 .4850 1 1 370 ---- .5050B ---- .5050B .4910 +.0425 .4485 1 10 375 ---- .4665B ---- .4645B .4540 +.0405 .4135 380 ---- .4315B ---- .4315B .4185 +.0380 .3805 2 385 ---- .3970B ---- .3970B .3850 +.0360 .3490 24 390 ---- .3650B ---- .3650B .3530 +.0335 .3195 15 395 ---- .3340B ---- .3340B .3230 +.0315 .2915 400 ---- .3050B ---- .3050B .2945 +.0290 .2655 48 405 ---- .2780B ---- .2780B .2680 +.0265 .2415 119 410 ---- .2530B ---- .2530B .2430 +.0240 .2190 170 415 ---- .2295B ---- .2295B .2205 +.0220 .1985 1290 420 ---- .2075B ---- .2075B .1990 +.0200 .1790 15 425 ---- .1875B ---- .1875B .1795 +.0180 .1615 2505 430 ---- .1690B ---- .1690B .1615 +.0160 .1455 25 435 ---- .1520B ---- .1520B .1450 +.0140 .1310 250 440 ---- .1365B ---- .1365B .1300 +.0125 .1175 423 445 ---- .1225B ---- .1225B .1170 +.0115 .1055 132 450 ---- .1095B ---- .1095B .1045 +.0100 .0945 1271 455 ---- .0980B ---- .0980B .0935 +.0090 .0845 10 460 ---- .0880B ---- .0880B .0840 +.0085 .0755 465 ---- .0785B ---- .0785B .0750 +.0075 .0675 185 470 ---- .0700B ---- .0695B .0670 +.0065 .0605 10 475 ---- .0625B ---- .0620B .0600 +.0060 50 .0540 3375 480 ---- .0555B ---- .0555B .0535 +.0055 .0480 933 485 ---- .0495B ---- .0490B .0475 +.0050 .0425 1280 490 .0400 .0440B .0400 .0425B .0425 +.0045 10 .0380 4 387 495 ---- .0390B ---- .0390B .0380 +.0045 .0335 17 500 ---- .0345B ---- .0345B .0340 +.0040 .0300 836 505 ---- .0310B ---- .0310B .0305 +.0040 .0265 510 ---- .0275B ---- .0275B .0270 +.0035 .0235 2 515 ---- .0245B ---- .0245B .0245 +.0035 .0210 185 520 .0220 .0220 .0220 .0205A .0220 +.0035 1 .0185 64 525 ---- .0200B ---- .0200B .0195 +.0030 50 .0165 770 530 ---- .0175B ---- .0175B .0175 +.0025 .0150 10 535 ---- .0160B ---- .0160B .0160 +.0025 .0135 342 540 ---- .0145B ---- .0145B .0145 +.0025 .0120 1 215 545 ---- .0130B ---- .0130B .0130 +.0020 .0110 550 ---- .0115B ---- .0115B .0120 +.0020 .0100 1494 555 ---- .0105B ---- .0105B .0110 +.0020 .0090 20 560 ---- .0095B ---- .0095B .0100 +.0020 .0080 565 ---- .0085B ---- .0085B .0090 +.0015 .0075 570 ---- .0080B ---- .0080B .0085 +.0015 .0070 11 575 ---- .0070B ---- .0070B .0075 +.0015 .0060 580 ---- .0065B ---- .0065B .0070 +.0015 .0055 600 ---- .0045B ---- .0045B .0050 +.0010 .0040 7 625 ---- ---- ---- ---- .0040 +.0010 .0030 8 650 ---- ---- ---- ---- .0030 +.0005 .0025 1 675 ---- ---- ---- ---- .0025 +.0005 .0020 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0015 -.0005 .0020 750 ---- ---- ---- ---- .0015 -.0005 .0020 5 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8635 +.0595 3.8040 050 ---- ---- ---- ---- 3.6135 +.0595 3.5540 075 ---- ---- ---- ---- 3.3635 +.0595 3.3040 100 ---- ---- ---- ---- 3.1135 +.0595 3.0540 125 ---- ---- ---- ---- 2.8635 +.0595 2.8040 150 ---- ---- ---- ---- 2.6135 +.0595 2.5540 175 ---- ---- ---- ---- 2.3635 +.0595 2.3040 200 ---- ---- ---- ---- 2.1135 +.0595 2.0540 220 ---- ---- ---- ---- 1.9135 +.0595 1.8540 225 ---- ---- ---- ---- 1.8635 +.0595 1.8040 230 ---- ---- ---- ---- 1.8135 +.0595 1.7540 235 ---- ---- ---- ---- 1.7635 +.0595 1.7040 240 ---- ---- ---- ---- 1.7135 +.0595 1.6540 245 ---- ---- ---- ---- 1.6635 +.0595 1.6040 250 ---- ---- ---- ---- 1.6135 +.0595 1.5540 255 ---- ---- ---- ---- 1.5635 +.0595 1.5040 260 ---- ---- ---- ---- 1.5135 +.0595 1.4540 265 ---- ---- ---- ---- 1.4635 +.0595 1.4040 270 ---- ---- ---- ---- 1.4135 +.0590 1.3545 275 ---- ---- ---- ---- 1.3640 +.0590 1.3050 280 ---- ---- ---- ---- 1.3145 +.0590 1.2555 285 ---- ---- ---- ---- 1.2650 +.0580 1.2070 290 ---- 1.2035B ---- 1.2035B 1.2160 +.0580 1.1580 1 1 295 ---- ---- ---- ---- 1.1675 +.0575 1.1100 300 ---- 1.1365B ---- 1.1365B 1.1195 +.0570 1.0625 1 1 305 ---- ---- ---- ---- 1.0720 +.0570 1.0150 310 ---- 1.0410B ---- 1.0410B 1.0245 +.0560 .9685 315 ---- ---- ---- ---- .9780 +.0550 .9230 320 ---- .9485B ---- .9485B .9320 +.0545 .8775 325 ---- ---- ---- ---- .8870 +.0540 .8330 330 ---- .8580B ---- .8580B .8425 +.0530 .7895 335 ---- ---- ---- ---- .7985 +.0515 .7470 340 .7545 .7710B .7250A .7250A .7555 +.0500 1 .7055 1 345 ---- ---- ---- ---- .7135 +.0490 .6645 350 .6715 .6875B .6435A .6435A .6725 +.0475 1 .6250 30 355 ---- ---- ---- ---- .6325 +.0465 .5860 360 ---- .6080B ---- .6080B .5935 +.0445 .5490 5 365 ---- ---- ---- ---- .5555 +.0425 .5130 370 ---- .5325B ---- .5325B .5190 +.0410 .4780 375 ---- .4970B ---- .4970B .4835 +.0385 .4450 380 ---- .4630B ---- .4630B .4500 +.0365 .4135 26 385 ---- .4305B ---- .4305B .4175 +.0340 .3835 3 390 ---- .3990B ---- .3990B .3870 +.0320 .3550 11 395 ---- .3695B ---- .3695B .3575 +.0295 .3280 400 ---- .3415B ---- .3415B .3300 +.0275 5 .3025 805 405 ---- .3150B ---- .3150B .3045 +.0260 .2785 661 410 ---- .2905B ---- .2905B .2800 +.0240 .2560 415 ---- .2670B ---- .2670B .2575 +.0225 .2350 420 ---- .2450B ---- .2450B .2365 +.0210 .2155 1205 425 ---- .2245B ---- .2245B .2165 +.0190 1287 .1975 238 430 ---- .2060B ---- .2060B .1985 +.0180 .1805 150 435 ---- .1880B ---- .1880B .1815 +.0160 .1655 12 440 ---- .1720B ---- .1720B .1660 +.0150 .1510 72 445 ---- .1570B ---- .1570B .1515 +.0135 .1380 1 5 450 ---- .1430B ---- .1430B .1380 +.0120 .1260 76 455 ---- .1305B ---- .1305B .1260 +.0110 .1150 8 460 ---- .1185B ---- .1185B .1150 +.0100 .1050 465 ---- .1080B ---- .1080B .1050 +.0095 .0955 212 470 ---- .0985B ---- .0985B .0955 +.0085 .0870 3 475 ---- .0895B ---- .0895B .0870 +.0075 5 .0795 985 480 ---- .0815B ---- .0815B .0795 +.0070 .0725 10 485 ---- .0745B ---- .0745B .0725 +.0065 .0660 490 ---- .0675B ---- .0675B .0660 +.0060 .0600 46 495 ---- .0615B ---- .0615B .0600 +.0055 .0545 10 500 .0550 .0560B .0510A .0510A .0545 +.0050 1288 .0495 54 505 ---- .0505B ---- .0505B .0500 +.0050 .0450 510 ---- .0460B ---- .0460B .0455 +.0045 .0410 515 ---- .0415B ---- .0415B .0415 +.0045 .0370 520 ---- .0380B ---- .0380B .0375 +.0035 .0340 2 53 525 ---- .0345B ---- .0345B .0345 +.0035 .0310 530 ---- .0315B ---- .0315B .0315 +.0035 .0280 10 535 ---- .0285B ---- .0285B .0285 +.0030 .0255 65 540 ---- .0265B ---- .0265B .0260 +.0025 .0235 4 545 ---- .0240B ---- .0240B .0240 +.0025 .0215 2 8 550 ---- .0220B ---- .0220B .0220 +.0025 .0195 15 555 ---- .0200B ---- .0200B .0200 +.0020 .0180 6 560 ---- .0185B ---- .0185B .0185 +.0020 .0165 10 565 ---- .0170B ---- .0170B .0170 +.0015 .0155 570 ---- .0155B ---- .0155B .0160 +.0020 .0140 50 575 ---- .0145B ---- .0145B .0145 +.0015 .0130 580 ---- .0130B ---- .0130B .0135 +.0015 .0120 600 ---- ---- ---- ---- .0105 +.0010 .0095 18 625 ---- ---- ---- ---- .0080 +.0010 .0070 8 650 ---- ---- ---- ---- .0065 +.0010 .0055 25 675 ---- ---- ---- ---- .0050 +.0005 .0045 700 ---- ---- ---- ---- .0045 +.0005 .0040 10 725 ---- ---- ---- ---- .0040 +.0005 .0035 30 750 ---- ---- ---- ---- .0035 +.0005 .0030 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0030 UNCH .0030 20 825 ---- ---- ---- ---- .0030 +.0005 .0025 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8650 +.0585 3.8065 050 ---- ---- ---- ---- 3.6150 +.0585 3.5565 075 ---- ---- ---- ---- 3.3650 +.0585 3.3065 100 ---- ---- ---- ---- 3.1150 +.0585 3.0565 125 ---- ---- ---- ---- 2.8650 +.0585 2.8065 150 ---- ---- ---- ---- 2.6150 +.0585 2.5565 175 ---- ---- ---- ---- 2.3650 +.0585 2.3065 200 ---- ---- ---- ---- 2.1150 +.0585 2.0565 220 ---- ---- ---- ---- 1.9150 +.0585 1.8565 225 ---- ---- ---- ---- 1.8650 +.0585 1.8065 230 ---- ---- ---- ---- 1.8150 +.0585 1.7565 235 ---- ---- ---- ---- 1.7650 +.0585 1.7065 240 ---- ---- ---- ---- 1.7150 +.0585 1.6565 245 ---- ---- ---- ---- 1.6650 +.0585 1.6065 250 ---- ---- ---- ---- 1.6150 +.0585 1.5565 255 ---- ---- ---- ---- 1.5650 +.0585 1.5065 260 ---- ---- ---- ---- 1.5150 +.0585 1.4565 7 265 ---- ---- ---- ---- 1.4650 +.0580 1.4070 270 ---- ---- ---- ---- 1.4155 +.0575 1.3580 1 275 ---- ---- ---- ---- 1.3665 +.0575 1.3090 280 ---- ---- ---- ---- 1.3175 +.0570 1.2605 285 ---- ---- ---- ---- 1.2685 +.0560 1.2125 290 ---- 1.2365B ---- 1.2365B 1.2205 +.0560 1.1645 295 ---- ---- ---- ---- 1.1725 +.0550 1.1175 300 ---- 1.1415B ---- 1.1415B 1.1255 +.0550 1.0705 305 ---- ---- ---- ---- 1.0785 +.0540 1.0245 310 ---- 1.0485B ---- 1.0485B 1.0325 +.0530 .9795 315 ---- ---- ---- ---- .9870 +.0525 .9345 320 ---- .9580B ---- .9580B .9425 +.0515 .8910 325 ---- ---- ---- ---- .8990 +.0510 .8480 330 ---- .8705B ---- .8705B .8560 +.0500 .8060 335 ---- ---- ---- ---- .8135 +.0485 .7650 340 ---- .7865B ---- .7865B .7725 +.0475 .7250 345 ---- ---- ---- ---- .7320 +.0460 .6860 350 ---- .7060B ---- .7060B .6925 +.0450 .6475 10 355 ---- ---- ---- ---- .6540 +.0435 .6105 360 ---- .6290B ---- .6290B .6165 +.0420 .5745 365 ---- .5780B ---- .5780B .5800 +.0405 .5395 370 ---- .5570B ---- .5570B .5445 +.0385 .5060 375 ---- .5225B ---- .5225B .5105 +.0365 .4740 380 ---- .4895B ---- .4895B .4780 +.0350 .4430 385 ---- .4580B ---- .4580B .4465 +.0330 .4135 390 ---- .4280B ---- .4280B .4165 +.0310 .3855 395 ---- .3990B ---- .3985B .3885 +.0295 .3590 400 ---- .3715B ---- .3715B .3615 +.0275 .3340 6 405 ---- .3460B ---- .3460B .3360 +.0260 .3100 9 410 ---- .3215B ---- .3215B .3120 +.0240 .2880 20 20 415 ---- .2980B ---- .2980B .2895 +.0225 .2670 10 420 ---- .2765B ---- .2765B .2685 +.0210 .2475 425 ---- .2560B ---- .2560B .2485 +.0195 .2290 4 430 ---- .2370B ---- .2370B .2300 +.0180 .2120 3 435 ---- .2190B ---- .2190B .2125 +.0165 .1960 440 ---- .2025B ---- .2025B .1965 +.0155 .1810 445 ---- .1865B ---- .1865B .1815 +.0140 .1675 450 ---- .1725B ---- .1725B .1675 +.0130 .1545 75 455 ---- .1590B ---- .1590B .1545 +.0120 .1425 460 ---- .1465B ---- .1465B .1425 +.0105 .1320 465 ---- .1350B ---- .1350B .1315 +.0100 .1215 470 ---- .1240B ---- .1240B .1210 +.0085 .1125 1 475 ---- .1145B ---- .1145B .1120 +.0080 .1040 480 ---- .1055B ---- .1055B .1030 +.0070 .0960 485 ---- .0970B ---- .0970B .0950 +.0065 .0885 490 ---- .0895B ---- .0895B .0875 +.0060 .0815 495 ---- .0825B ---- .0825B .0810 +.0055 .0755 500 ---- .0760B ---- .0760B .0745 +.0050 .0695 6 505 ---- .0700B ---- .0700B .0685 +.0045 .0640 510 ---- .0645B ---- .0645B .0635 +.0045 .0590 515 ---- .0590B ---- .0590B .0585 +.0040 .0545 1 520 ---- .0545B ---- .0545B .0540 +.0040 .0500 525 ---- .0500B ---- .0500B .0495 +.0035 .0460 530 ---- .0460B ---- .0460B .0460 +.0035 .0425 535 ---- .0420B ---- .0420B .0425 +.0035 .0390 540 ---- .0390B ---- .0390B .0390 +.0030 .0360 545 ---- .0360B ---- .0360B .0365 +.0035 .0330 550 ---- .0330B ---- .0330B .0335 +.0030 .0305 555 ---- .0305B ---- .0305B .0310 +.0025 .0285 560 ---- .0280B ---- .0280B .0290 +.0025 .0265 565 ---- .0260B ---- .0260B .0270 +.0025 .0245 570 ---- .0240B ---- .0240B .0250 +.0025 .0225 575 ---- .0220B ---- .0220B .0235 +.0025 .0210 580 ---- .0205B ---- .0205B .0220 +.0025 .0195 600 ---- ---- ---- ---- .0170 +.0015 .0155 625 ---- ---- ---- ---- .0125 +.0010 .0115 650 ---- ---- ---- ---- .0100 +.0010 .0090 675 ---- ---- ---- ---- .0080 +.0005 .0075 700 ---- ---- ---- ---- .0070 +.0005 .0065 725 ---- ---- ---- ---- .0060 +.0005 .0055 750 ---- ---- ---- ---- .0050 +.0005 .0045 775 ---- ---- ---- ---- .0045 +.0005 .0040 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8650 +.0585 3.8065 050 ---- ---- ---- ---- 3.6150 +.0585 3.5565 075 ---- ---- ---- ---- 3.3650 +.0585 3.3065 100 ---- ---- ---- ---- 3.1150 +.0585 3.0565 125 ---- ---- ---- ---- 2.8650 +.0585 2.8065 150 ---- ---- ---- ---- 2.6150 +.0585 2.5565 175 ---- ---- ---- ---- 2.3650 +.0585 2.3065 200 ---- ---- ---- ---- 2.1150 +.0585 2.0565 220 ---- ---- ---- ---- 1.9150 +.0585 1.8565 225 ---- ---- ---- ---- 1.8650 +.0585 1.8065 230 ---- ---- ---- ---- 1.8150 +.0585 1.7565 235 ---- ---- ---- ---- 1.7650 +.0585 1.7065 240 ---- ---- ---- ---- 1.7150 +.0585 1.6565 245 ---- ---- ---- ---- 1.6650 +.0585 1.6065 250 ---- ---- ---- ---- 1.6150 +.0585 1.5565 255 ---- ---- ---- ---- 1.5650 +.0580 1.5070 260 ---- ---- ---- ---- 1.5155 +.0580 1.4575 265 ---- ---- ---- ---- 1.4660 +.0575 1.4085 270 ---- ---- ---- ---- 1.4170 +.0570 1.3600 275 ---- ---- ---- ---- 1.3685 +.0565 1.3120 280 ---- 1.3355B ---- 1.3355B 1.3200 +.0560 1.2640 285 ---- ---- ---- ---- 1.2725 +.0560 1.2165 290 ---- 1.2400B ---- 1.2400B 1.2250 +.0550 1.1700 295 ---- ---- ---- ---- 1.1780 +.0540 1.1240 300 ---- 1.1470B ---- 1.1470B 1.1320 +.0535 1.0785 305 ---- ---- ---- ---- 1.0865 +.0525 1.0340 310 ---- 1.0570B ---- 1.0570B 1.0420 +.0515 .9905 315 ---- ---- ---- ---- .9980 +.0505 .9475 320 ---- .9690B ---- .9690B .9550 +.0495 .9055 325 ---- ---- ---- ---- .9125 +.0485 .8640 330 ---- .8845B ---- .8845B .8710 +.0475 .8235 335 ---- ---- ---- ---- .8305 +.0470 .7835 340 ---- .8035B ---- .8035B .7905 +.0460 .7445 345 ---- ---- ---- ---- .7510 +.0445 .7065 350 ---- .7255B ---- .7255B .7130 +.0435 .6695 355 ---- ---- ---- ---- .6760 +.0420 .6340 360 ---- .6515B ---- .6515B .6395 +.0405 .5990 365 ---- .6160B ---- .6160B .6045 +.0390 .5655 370 ---- .5815B ---- .5815B .5705 +.0370 .5335 375 ---- .5485B ---- .5485B .5375 +.0355 .5020 380 ---- .5165B ---- .5165B .5060 +.0335 .4725 385 ---- .4855B ---- .4855B .4755 +.0315 .4440 390 ---- .4565B ---- .4565B .4465 +.0300 .4165 395 ---- .4285B ---- .4285B .4185 +.0280 .3905 400 ---- .4015B ---- .4015B .3925 +.0265 .3660 2 405 ---- .3760B ---- .3760B .3670 +.0245 .3425 410 ---- .3520B ---- .3520B .3435 +.0235 .3200 415 ---- .3290B ---- .3290B .3210 +.0220 .2990 420 ---- .3070B ---- .3070B .3000 +.0205 .2795 425 ---- .2865B ---- .2865B .2800 +.0190 .2610 33 430 ---- .2675B ---- .2675B .2610 +.0175 .2435 1 435 ---- .2495B ---- .2495B .2435 +.0165 .2270 440 ---- .2325B ---- .2325B .2270 +.0155 .2115 445 ---- .2165B ---- .2165B .2115 +.0140 .1975 450 ---- .2015B ---- .2015B .1970 +.0130 .1840 455 ---- .1875B ---- .1875B .1835 +.0120 .1715 460 ---- .1745B ---- .1745B .1710 +.0110 300 .1600 465 ---- .1620B ---- .1620B .1595 +.0105 .1490 20 470 ---- .1510B ---- .1510B .1485 +.0095 .1390 475 ---- .1405B ---- .1405B .1380 +.0085 .1295 11 480 ---- .1305B ---- .1305B .1285 +.0075 .1210 485 ---- .1215B ---- .1215B .1200 +.0075 .1125 490 ---- .1125B ---- .1125B .1115 +.0065 .1050 495 ---- .1050B ---- .1050B .1040 +.0065 .0975 1 500 ---- .0975B ---- .0975B .0970 +.0060 .0910 1 38 505 ---- .0905B ---- .0905B .0900 +.0050 .0850 1 510 ---- .0845B ---- .0845B .0840 +.0050 .0790 515 ---- .0785B ---- .0785B .0785 +.0050 .0735 55 520 ---- .0730B ---- .0730B .0730 +.0045 .0685 1 525 ---- .0680B ---- .0680B .0680 +.0045 .0635 530 ---- .0630B ---- .0630B .0635 +.0040 .0595 300 535 ---- .0590B ---- .0590B .0590 +.0040 .0550 540 ---- .0545B ---- .0545B .0555 +.0040 .0515 545 ---- .0510B ---- .0510B .0515 +.0035 .0480 10 550 ---- .0475B ---- .0475B .0485 +.0035 .0450 20 555 ---- .0440B ---- .0440B .0450 +.0030 .0420 560 ---- .0410B ---- .0410B .0425 +.0035 .0390 565 ---- .0380B ---- .0380B .0395 +.0030 .0365 570 ---- .0355B ---- .0355B .0375 +.0030 .0345 575 ---- .0330B ---- .0330B .0350 +.0030 .0320 70 580 ---- .0310B ---- .0310B .0330 +.0030 .0300 600 ---- ---- ---- ---- .0260 +.0020 .0240 625 ---- ---- ---- ---- .0200 +.0020 .0180 650 ---- ---- ---- ---- .0155 +.0015 .0140 675 ---- ---- ---- ---- .0125 +.0010 .0115 700 ---- ---- ---- ---- .0100 +.0005 .0095 725 ---- ---- ---- ---- .0085 +.0005 .0080 750 ---- ---- ---- ---- .0070 +.0005 .0065 775 ---- ---- ---- ---- .0060 +.0005 .0055 800 ---- ---- ---- ---- .0055 +.0005 .0050 825 ---- ---- ---- ---- .0045 UNCH .0045 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8610 +.0575 3.8035 050 ---- ---- ---- ---- 3.6110 +.0575 3.5535 075 ---- ---- ---- ---- 3.3610 +.0575 3.3035 100 ---- ---- ---- ---- 3.1110 +.0575 3.0535 125 ---- ---- ---- ---- 2.8610 +.0575 2.8035 150 ---- ---- ---- ---- 2.6110 +.0575 2.5535 175 ---- ---- ---- ---- 2.3610 +.0575 2.3035 200 ---- ---- ---- ---- 2.1110 +.0575 2.0535 220 ---- ---- ---- ---- 1.9110 +.0575 1.8535 225 ---- ---- ---- ---- 1.8610 +.0575 1.8035 230 ---- ---- ---- ---- 1.8110 +.0575 1.7535 235 ---- ---- ---- ---- 1.7610 +.0575 1.7035 240 ---- ---- ---- ---- 1.7110 +.0575 1.6535 245 ---- ---- ---- ---- 1.6610 +.0575 1.6035 250 ---- ---- ---- ---- 1.6110 +.0575 1.5535 255 ---- ---- ---- ---- 1.5610 +.0570 1.5040 260 ---- ---- ---- ---- 1.5115 +.0565 1.4550 265 ---- ---- ---- ---- 1.4625 +.0560 1.4065 270 ---- 1.4290B ---- 1.4290B 1.4145 +.0555 1.3590 275 ---- ---- ---- ---- 1.3665 +.0550 1.3115 280 ---- 1.3335B ---- 1.3335B 1.3190 +.0540 1.2650 285 ---- ---- ---- ---- 1.2725 +.0535 1.2190 290 ---- 1.2400B ---- 1.2400B 1.2265 +.0530 1.1735 295 ---- ---- ---- ---- 1.1810 +.0520 1.1290 300 ---- 1.1490B ---- 1.1490B 1.1360 +.0510 1.0850 305 ---- ---- ---- ---- 1.0920 +.0505 1.0415 310 ---- 1.0610B ---- 1.0610B 1.0480 +.0490 .9990 315 ---- ---- ---- ---- 1.0055 +.0485 .9570 320 ---- .9760B ---- .9760B .9635 +.0475 .9160 325 ---- ---- ---- ---- .9220 +.0465 .8755 330 ---- .8935B ---- .8935B .8815 +.0455 .8360 335 ---- ---- ---- ---- .8415 +.0440 .7975 340 ---- .8145B ---- .8145B .8025 +.0425 .7600 345 ---- ---- ---- ---- .7650 +.0420 .7230 350 ---- .7385B ---- .7385B .7280 +.0405 .6875 355 ---- .6660B ---- .6660B .6920 +.0395 .6525 360 ---- .6665B ---- .6665B .6565 +.0375 .6190 365 ---- .6325B ---- .6325B .6230 +.0365 .5865 370 ---- .5990B ---- .5990B .5900 +.0350 .5550 375 ---- .5665B ---- .5665B .5580 +.0335 .5245 380 ---- .5355B ---- .5355B .5275 +.0320 .4955 385 ---- .5055B ---- .5055B .4980 +.0310 .4670 390 ---- .4770B ---- .4770B .4695 +.0295 .4400 395 ---- .4495B ---- .4495B .4425 +.0280 .4145 400 ---- .4230B ---- .4230B .4165 +.0265 .3900 2 405 ---- .3980B ---- .3980B .3920 +.0255 .3665 410 ---- .3740B ---- .3740B .3685 +.0245 .3440 415 ---- .3515B ---- .3515B .3460 +.0230 .3230 420 ---- .3300B ---- .3300B .3245 +.0215 .3030 425 ---- .3095B ---- .3095B .3045 +.0205 .2840 430 ---- .2900B ---- .2900B .2855 +.0190 .2665 435 ---- .2720B ---- .2720B .2675 +.0180 .2495 440 ---- .2545B ---- .2545B .2510 +.0170 .2340 445 ---- .2385B ---- .2385B .2350 +.0160 .2190 450 ---- .2235B ---- .2235B .2200 +.0145 .2055 1 455 ---- .2090B ---- .2090B .2065 +.0140 .1925 460 ---- .1960B ---- .1960B .1935 +.0130 .1805 465 ---- .1835B ---- .1835B .1810 +.0120 .1690 470 ---- .1715B ---- .1715B .1695 +.0110 .1585 300 475 ---- .1605B ---- .1605B .1590 +.0105 .1485 480 ---- .1500B ---- .1500B .1490 +.0095 .1395 485 ---- .1405B ---- .1405B .1400 +.0090 .1310 490 ---- .1315B ---- .1315B .1310 +.0080 .1230 1 495 ---- .1230B ---- .1230B .1230 +.0075 .1155 500 ---- .1150B ---- .1150B .1155 +.0070 .1085 1 505 ---- .1080B ---- .1080B .1085 +.0070 .1015 510 ---- .1010B ---- .1010B .1015 +.0060 .0955 515 ---- .0945B ---- .0940B .0955 +.0055 .0900 520 ---- .0885B ---- .0885B .0900 +.0055 .0845 525 ---- .0830B ---- .0830B .0845 +.0050 .0795 530 ---- .0775B ---- .0775B .0795 +.0050 .0745 535 ---- .0730B ---- .0730B .0745 +.0045 .0700 540 ---- .0680B ---- .0680B .0700 +.0040 .0660 545 ---- .0640B ---- .0640B .0660 +.0040 .0620 550 ---- .0600B ---- .0600B .0620 +.0035 .0585 555 ---- .0560B ---- .0560B .0585 +.0035 .0550 560 ---- .0525B ---- .0525B .0550 +.0035 .0515 565 ---- .0495B ---- .0495B .0520 +.0035 .0485 570 ---- ---- ---- ---- .0490 +.0030 .0460 575 ---- .0435B ---- .0435B .0460 +.0030 .0430 580 ---- ---- ---- ---- .0435 +.0030 .0405 600 ---- ---- ---- ---- .0345 +.0025 .0320 625 ---- ---- ---- ---- .0265 +.0025 .0240 650 ---- ---- ---- ---- .0200 +.0015 .0185 675 ---- ---- ---- ---- .0160 +.0020 .0140 700 ---- ---- ---- ---- .0125 +.0015 .0110 725 ---- ---- ---- ---- .0100 +.0015 .0085 750 ---- ---- ---- ---- .0080 +.0015 .0065 775 ---- ---- ---- ---- .0065 +.0010 .0055 800 ---- ---- ---- ---- .0055 +.0010 .0045 825 ---- ---- ---- ---- .0045 +.0010 .0035 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8610 +.0575 3.8035 050 ---- ---- ---- ---- 3.6110 +.0575 3.5535 075 ---- ---- ---- ---- 3.3610 +.0575 3.3035 100 ---- ---- ---- ---- 3.1110 +.0575 3.0535 125 ---- ---- ---- ---- 2.8610 +.0575 2.8035 150 ---- ---- ---- ---- 2.6110 +.0575 2.5535 175 ---- ---- ---- ---- 2.3610 +.0575 2.3035 200 ---- ---- ---- ---- 2.1110 +.0575 2.0535 220 ---- ---- ---- ---- 1.9110 +.0575 1.8535 225 ---- ---- ---- ---- 1.8610 +.0575 1.8035 230 ---- ---- ---- ---- 1.8110 +.0575 1.7535 235 ---- ---- ---- ---- 1.7610 +.0575 1.7035 240 ---- ---- ---- ---- 1.7110 +.0575 1.6535 245 ---- ---- ---- ---- 1.6610 +.0575 1.6035 250 ---- ---- ---- ---- 1.6110 +.0570 1.5540 255 ---- ---- ---- ---- 1.5615 +.0560 1.5055 260 ---- 1.5055B ---- 1.5055B 1.5130 +.0560 1.4570 265 ---- ---- ---- ---- 1.4645 +.0550 1.4095 270 ---- 1.4305B ---- 1.4305B 1.4170 +.0545 1.3625 275 ---- ---- ---- ---- 1.3700 +.0540 1.3160 280 ---- 1.3365B ---- 1.3365B 1.3235 +.0530 1.2705 285 ---- ---- ---- ---- 1.2775 +.0525 1.2250 290 ---- 1.2450B ---- 1.2450B 1.2325 +.0520 1.1805 295 ---- ---- ---- ---- 1.1880 +.0510 1.1370 300 ---- 1.1560B ---- 1.1560B 1.1440 +.0500 1.0940 305 ---- ---- ---- ---- 1.1005 +.0490 1.0515 310 ---- 1.0700B ---- 1.0700B 1.0580 +.0485 1.0095 315 ---- ---- ---- ---- 1.0160 +.0475 .9685 320 ---- .9865B ---- .9865B .9750 +.0465 .9285 325 ---- ---- ---- ---- .9345 +.0455 .8890 330 ---- .9060B ---- .9060B .8950 +.0445 .8505 335 ---- ---- ---- ---- .8560 +.0430 .8130 340 ---- .8285B ---- .8285B .8185 +.0420 .7765 345 ---- ---- ---- ---- .7815 +.0410 .7405 350 ---- .7545B ---- .7545B .7450 +.0395 .7055 355 ---- .7130B ---- .7130B .7100 +.0385 .6715 360 ---- .6845B ---- .6845B .6760 +.0370 .6390 365 ---- .6505B ---- .6505B .6430 +.0360 .6070 370 ---- .6180B ---- .6180B .6105 +.0345 .5760 375 ---- .5865B ---- .5865B .5795 +.0330 .5465 380 ---- .5560B ---- .5560B .5495 +.0320 .5175 385 ---- .5270B ---- .5270B .5210 +.0310 .4900 390 ---- .4985B ---- .4985B .4930 +.0295 .4635 395 ---- .4715B ---- .4715B .4665 +.0285 .4380 400 ---- .4455B ---- .4455B .4410 +.0270 .4140 2 405 ---- .4210B ---- .4210B .4165 +.0260 .3905 410 ---- .3975B ---- .3975B .3930 +.0245 .3685 415 ---- .3750B ---- .3750B .3710 +.0235 .3475 40 420 ---- .3535B ---- .3535B .3500 +.0225 .3275 425 ---- .3330B ---- .3330B .3300 +.0215 .3085 430 ---- .3135B ---- .3135B .3110 +.0205 .2905 435 ---- .2950B ---- .2950B .2925 +.0185 .2740 440 ---- .2780B ---- .2780B .2755 +.0175 .2580 445 ---- .2615B ---- .2615B .2595 +.0165 .2430 450 ---- .2460B ---- .2460B .2445 +.0160 .2285 455 ---- .2310B ---- .2310B .2300 +.0145 .2155 460 ---- .2175B ---- .2175B .2165 +.0140 .2025 465 ---- .2045B ---- .2045B .2040 +.0130 .1910 470 ---- .1920B ---- .1920B .1920 +.0120 .1800 475 ---- .1805B ---- .1805B .1810 +.0115 .1695 480 ---- .1700B ---- .1700B .1705 +.0105 .1600 485 ---- .1595B ---- .1595B .1605 +.0100 .1505 490 ---- .1500B ---- .1500B .1515 +.0095 .1420 495 ---- .1415B ---- .1415B .1425 +.0085 .1340 500 ---- .1330B ---- .1330B .1345 +.0080 .1265 2 505 ---- .1250B ---- .1250B .1270 +.0075 .1195 510 ---- .1175B ---- .1175B .1195 +.0070 .1125 515 ---- .1105B ---- .1105B .1130 +.0065 .1065 520 ---- .1045B ---- .1045B .1065 +.0060 .1005 525 ---- .0980B ---- .0980B .1005 +.0055 .0950 530 ---- .0925B ---- .0925B .0950 +.0055 .0895 25 535 ---- .0870B ---- .0865B .0900 +.0055 .0845 540 ---- .0820B ---- .0815B .0850 +.0050 .0800 545 ---- .0775B ---- .0775B .0800 +.0045 .0755 550 ---- .0730B ---- .0730B .0760 +.0045 .0715 555 ---- .0690B ---- .0690B .0720 +.0045 .0675 560 ---- .0650B ---- .0650B .0680 +.0040 .0640 565 ---- .0610B ---- .0610B .0645 +.0040 .0605 570 ---- .0575B ---- .0575B .0610 +.0040 .0570 575 ---- ---- ---- ---- .0575 +.0035 .0540 580 ---- ---- ---- ---- .0545 +.0030 .0515 600 ---- ---- ---- ---- .0445 +.0035 .0410 625 ---- ---- ---- ---- .0345 +.0030 .0315 650 ---- ---- ---- ---- .0270 +.0025 .0245 675 ---- ---- ---- ---- .0215 +.0025 .0190 700 ---- ---- ---- ---- .0170 +.0020 .0150 1 725 ---- ---- ---- ---- .0140 +.0020 .0120 750 ---- ---- ---- ---- .0115 +.0020 .0095 775 ---- ---- ---- ---- .0095 +.0015 .0080 800 ---- ---- ---- ---- .0080 +.0015 .0065 825 ---- ---- ---- ---- .0065 +.0010 .0055 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8610 +.0575 3.8035 050 ---- ---- ---- ---- 3.6110 +.0575 3.5535 075 ---- ---- ---- ---- 3.3610 +.0575 3.3035 100 ---- ---- ---- ---- 3.1110 +.0575 3.0535 125 ---- ---- ---- ---- 2.8610 +.0575 2.8035 150 ---- ---- ---- ---- 2.6110 +.0575 2.5535 175 ---- ---- ---- ---- 2.3610 +.0575 2.3035 200 ---- ---- ---- ---- 2.1110 +.0575 2.0535 220 ---- ---- ---- ---- 1.9110 +.0575 1.8535 225 ---- ---- ---- ---- 1.8610 +.0575 1.8035 230 ---- ---- ---- ---- 1.8110 +.0575 1.7535 235 ---- ---- ---- ---- 1.7610 +.0575 1.7035 240 ---- ---- ---- ---- 1.7110 +.0570 1.6540 245 ---- ---- ---- ---- 1.6615 +.0565 1.6050 250 ---- ---- ---- ---- 1.6125 +.0560 1.5565 255 ---- ---- ---- ---- 1.5645 +.0560 1.5085 260 ---- 1.5285B ---- 1.5285B 1.5165 +.0550 1.4615 265 ---- ---- ---- ---- 1.4695 +.0545 1.4150 270 ---- 1.4340B ---- 1.4340B 1.4230 +.0540 1.3690 275 ---- ---- ---- ---- 1.3765 +.0530 1.3235 280 ---- 1.3420B ---- 1.3420B 1.3315 +.0530 1.2785 285 ---- ---- ---- ---- 1.2865 +.0520 1.2345 290 ---- 1.2525B ---- 1.2525B 1.2420 +.0510 1.1910 295 ---- ---- ---- ---- 1.1985 +.0505 1.1480 300 ---- 1.1655B ---- 1.1655B 1.1555 +.0495 1.1060 305 ---- ---- ---- ---- 1.1130 +.0485 1.0645 310 ---- 1.0815B ---- 1.0815B 1.0710 +.0475 1.0235 315 ---- ---- ---- ---- 1.0300 +.0465 .9835 320 ---- 1.0005B ---- 1.0005B .9900 +.0455 .9445 325 ---- ---- ---- ---- .9505 +.0445 .9060 330 ---- .9215B ---- .9215B .9115 +.0435 .8680 335 ---- ---- ---- ---- .8740 +.0425 .8315 340 ---- .8455B ---- .8455B .8365 +.0410 .7955 345 ---- ---- ---- ---- .8005 +.0400 .7605 350 ---- .7730B ---- .7730B .7650 +.0390 .7260 5 355 ---- .7380B ---- .7380B .7305 +.0375 .6930 360 ---- .7035B ---- .7035B .6970 +.0360 .6610 365 ---- .6705B ---- .6705B .6645 +.0350 .6295 370 ---- .6385B ---- .6385B .6330 +.0340 .5990 375 ---- .6075B ---- .6075B .6025 +.0325 .5700 380 ---- .5775B ---- .5775B .5730 +.0315 .5415 385 ---- .5485B ---- .5485B .5445 +.0300 .5145 390 ---- .5205B ---- .5205B .5170 +.0290 .4880 395 ---- .4935B ---- .4935B .4910 +.0280 .4630 400 ---- .4680B ---- .4680B .4655 +.0265 .4390 2 405 ---- .4435B ---- .4435B .4410 +.0250 .4160 410 ---- .4200B ---- .4200B .4180 +.0245 .3935 415 ---- .3975B ---- .3975B .3960 +.0235 .3725 420 ---- .3760B ---- .3760B .3745 +.0220 .3525 4 425 ---- .3555B ---- .3555B .3545 +.0210 .3335 170 430 ---- .3360B ---- .3360B .3355 +.0200 .3155 435 ---- .3175B ---- .3175B .3170 +.0190 .2980 210 440 ---- .3000B ---- .3000B .3000 +.0180 .2820 445 ---- .2835B ---- .2835B .2835 +.0170 .2665 450 ---- .2675B ---- .2675B .2680 +.0160 .2520 300 455 ---- .2525B ---- .2525B .2535 +.0150 .2385 460 ---- .2385B ---- .2385B .2400 +.0145 .2255 465 ---- .2250B ---- .2250B .2270 +.0140 .2130 1 470 ---- .2125B ---- .2125B .2145 +.0130 .2015 4 475 ---- .2010B ---- .2010B .2030 +.0120 .1910 170 480 ---- .1895B ---- .1895B .1920 +.0115 .1805 485 ---- .1790B ---- .1790B .1820 +.0110 .1710 490 ---- .1690B ---- .1690B .1720 +.0100 .1620 495 ---- .1600B ---- .1600B .1630 +.0095 .1535 500 ---- .1510B ---- .1510B .1545 +.0090 100 .1455 210 505 ---- .1430B ---- .1430B .1465 +.0085 .1380 510 ---- .1350B ---- .1350B .1390 +.0080 .1310 515 ---- .1275B ---- .1265B .1315 +.0075 .1240 520 ---- .1210B ---- .1210B .1250 +.0075 .1175 525 ---- .1145B ---- .1145B .1185 +.0065 .1120 530 ---- .1080B ---- .1080B .1125 +.0065 .1060 6 535 ---- .1025B ---- .1025B .1070 +.0060 .1010 540 ---- .0970B ---- .0970B .1015 +.0060 .0955 545 ---- .0920B ---- .0920B .0965 +.0055 .0910 550 ---- .0870B ---- .0870B .0915 +.0050 .0865 6 555 ---- .0825B ---- .0825B .0870 +.0050 .0820 560 ---- .0785B ---- .0785B .0830 +.0050 .0780 565 ---- ---- ---- ---- .0790 +.0045 .0745 570 ---- ---- ---- ---- .0750 +.0045 .0705 575 ---- ---- ---- ---- .0715 +.0040 .0675 150 580 ---- ---- ---- ---- .0680 +.0040 .0640 600 ---- ---- ---- ---- .0560 +.0030 .0530 625 ---- ---- ---- ---- .0445 +.0025 .0420 650 ---- ---- ---- ---- .0360 +.0025 .0335 675 ---- ---- ---- ---- .0290 +.0020 .0270 700 ---- ---- ---- ---- .0240 +.0020 .0220 2 725 ---- ---- ---- ---- .0200 +.0020 .0180 750 ---- ---- ---- ---- .0165 +.0015 .0150 775 ---- ---- ---- ---- .0140 +.0015 .0125 800 ---- ---- ---- ---- .0120 +.0015 .0105 1 825 ---- ---- ---- ---- .0105 +.0015 .0090 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8565 +.0575 3.7990 050 ---- ---- ---- ---- 3.6065 +.0575 3.5490 075 ---- ---- ---- ---- 3.3565 +.0575 3.2990 100 ---- ---- ---- ---- 3.1065 +.0575 3.0490 125 ---- ---- ---- ---- 2.8565 +.0575 2.7990 150 ---- ---- ---- ---- 2.6065 +.0575 2.5490 175 ---- ---- ---- ---- 2.3565 +.0575 2.2990 200 ---- ---- ---- ---- 2.1065 +.0575 2.0490 220 ---- ---- ---- ---- 1.9065 +.0575 1.8490 225 ---- ---- ---- ---- 1.8565 +.0575 1.7990 230 ---- ---- ---- ---- 1.8065 +.0575 1.7490 235 ---- ---- ---- ---- 1.7565 +.0575 1.6990 240 ---- ---- ---- ---- 1.7065 +.0575 1.6490 245 ---- ---- ---- ---- 1.6565 +.0570 1.5995 250 ---- ---- ---- ---- 1.6070 +.0565 1.5505 255 ---- ---- ---- ---- 1.5585 +.0560 1.5025 260 ---- ---- ---- ---- 1.5105 +.0555 1.4550 265 ---- ---- ---- ---- 1.4630 +.0545 1.4085 270 ---- ---- ---- ---- 1.4165 +.0540 1.3625 275 ---- ---- ---- ---- 1.3710 +.0535 1.3175 280 ---- ---- ---- ---- 1.3255 +.0525 1.2730 285 ---- ---- ---- ---- 1.2815 +.0525 1.2290 290 ---- ---- ---- ---- 1.2380 +.0520 1.1860 295 ---- ---- ---- ---- 1.1950 +.0510 1.1440 300 ---- ---- ---- ---- 1.1530 +.0505 1.1025 305 ---- ---- ---- ---- 1.1115 +.0495 1.0620 310 ---- ---- ---- ---- 1.0710 +.0485 1.0225 315 ---- ---- ---- ---- 1.0310 +.0475 .9835 320 ---- ---- ---- ---- .9920 +.0470 .9450 325 ---- ---- ---- ---- .9540 +.0465 .9075 330 ---- ---- ---- ---- .9165 +.0455 .8710 335 ---- ---- ---- ---- .8800 +.0445 .8355 340 ---- ---- ---- ---- .8445 +.0435 .8010 345 ---- ---- ---- ---- .8095 +.0425 .7670 350 ---- ---- ---- ---- .7755 +.0415 .7340 35 355 ---- ---- ---- ---- .7425 +.0410 .7015 360 ---- ---- ---- ---- .7105 +.0400 .6705 365 ---- ---- ---- ---- .6790 +.0390 .6400 370 ---- ---- ---- ---- .6485 +.0380 .6105 375 ---- ---- ---- ---- .6190 +.0370 .5820 380 ---- ---- ---- ---- .5905 +.0360 .5545 385 ---- ---- ---- ---- .5625 +.0345 .5280 390 ---- ---- ---- ---- .5360 +.0340 .5020 395 ---- ---- ---- ---- .5100 +.0325 .4775 400 ---- ---- ---- ---- .4855 +.0320 .4535 405 ---- ---- ---- ---- .4615 +.0310 .4305 410 ---- ---- ---- ---- .4385 +.0295 .4090 415 ---- ---- ---- ---- .4170 +.0290 .3880 420 ---- ---- ---- ---- .3960 +.0280 .3680 425 ---- ---- ---- ---- .3760 +.0270 .3490 430 ---- ---- ---- ---- .3570 +.0260 .3310 435 ---- ---- ---- ---- .3385 +.0250 .3135 440 ---- ---- ---- ---- .3215 +.0245 .2970 445 ---- ---- ---- ---- .3050 +.0235 .2815 450 ---- ---- ---- ---- .2890 +.0220 .2670 455 ---- ---- ---- ---- .2740 +.0215 .2525 460 ---- ---- ---- ---- .2600 +.0205 .2395 465 ---- ---- ---- ---- .2465 +.0200 .2265 470 ---- ---- ---- ---- .2335 +.0190 .2145 475 ---- ---- ---- ---- .2215 +.0180 .2035 480 ---- ---- ---- ---- .2100 +.0175 .1925 485 ---- ---- ---- ---- .1990 +.0165 .1825 490 ---- ---- ---- ---- .1890 +.0160 .1730 495 ---- ---- ---- ---- .1790 +.0155 .1635 500 ---- ---- ---- ---- .1700 +.0150 .1550 65 505 ---- ---- ---- ---- .1610 +.0140 .1470 510 ---- ---- ---- ---- .1525 +.0135 .1390 515 ---- ---- ---- ---- .1445 +.0130 .1315 520 ---- ---- ---- ---- .1370 +.0125 .1245 525 ---- ---- ---- ---- .1300 +.0120 .1180 530 ---- ---- ---- ---- .1230 +.0110 .1120 535 ---- ---- ---- ---- .1170 +.0110 .1060 540 ---- ---- ---- ---- .1105 +.0100 .1005 545 ---- ---- ---- ---- .1050 +.0100 .0950 550 ---- ---- ---- ---- .0995 +.0095 .0900 555 ---- ---- ---- ---- .0940 +.0090 .0850 560 ---- ---- ---- ---- .0895 +.0090 .0805 565 ---- ---- ---- ---- .0845 +.0080 .0765 570 ---- ---- ---- ---- .0805 +.0080 .0725 575 ---- ---- ---- ---- .0760 +.0075 .0685 600 ---- ---- ---- ---- .0585 +.0060 .0525 625 ---- ---- ---- ---- .0450 +.0050 .0400 650 ---- ---- ---- ---- .0345 +.0035 .0310 675 ---- ---- ---- ---- .0265 +.0025 .0240 700 ---- ---- ---- ---- .0210 +.0025 .0185 725 ---- ---- ---- ---- .0160 +.0015 .0145 750 ---- ---- ---- ---- .0125 +.0015 .0110 775 ---- ---- ---- ---- .0100 +.0010 .0090 800 ---- ---- ---- ---- .0080 +.0010 .0070 825 ---- ---- ---- ---- .0065 +.0010 .0055 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8565 +.0575 3.7990 050 ---- ---- ---- ---- 3.6065 +.0575 3.5490 075 ---- ---- ---- ---- 3.3565 +.0575 3.2990 100 ---- ---- ---- ---- 3.1065 +.0575 3.0490 125 ---- ---- ---- ---- 2.8565 +.0575 2.7990 150 ---- ---- ---- ---- 2.6065 +.0575 2.5490 175 ---- ---- ---- ---- 2.3565 +.0575 2.2990 200 ---- ---- ---- ---- 2.1065 +.0575 2.0490 220 ---- ---- ---- ---- 1.9065 +.0575 1.8490 225 ---- ---- ---- ---- 1.8565 +.0575 1.7990 230 ---- ---- ---- ---- 1.8065 +.0575 1.7490 235 ---- ---- ---- ---- 1.7565 +.0575 1.6990 240 ---- ---- ---- ---- 1.7065 +.0575 1.6490 245 ---- ---- ---- ---- 1.6565 +.0570 1.5995 250 ---- ---- ---- ---- 1.6075 +.0565 1.5510 255 ---- ---- ---- ---- 1.5590 +.0560 1.5030 260 ---- ---- ---- ---- 1.5115 +.0555 1.4560 265 ---- ---- ---- ---- 1.4645 +.0545 1.4100 270 ---- ---- ---- ---- 1.4185 +.0540 1.3645 275 ---- ---- ---- ---- 1.3730 +.0530 1.3200 280 ---- ---- ---- ---- 1.3285 +.0525 1.2760 285 ---- ---- ---- ---- 1.2850 +.0520 1.2330 290 ---- ---- ---- ---- 1.2420 +.0515 1.1905 295 ---- ---- ---- ---- 1.1995 +.0505 1.1490 300 ---- ---- ---- ---- 1.1580 +.0495 1.1085 305 ---- ---- ---- ---- 1.1175 +.0490 1.0685 310 ---- ---- ---- ---- 1.0775 +.0480 1.0295 315 ---- ---- ---- ---- 1.0385 +.0475 .9910 320 ---- ---- ---- ---- 1.0005 +.0470 .9535 325 ---- ---- ---- ---- .9630 +.0460 .9170 330 ---- ---- ---- ---- .9265 +.0450 .8815 335 ---- ---- ---- ---- .8905 +.0440 .8465 340 ---- ---- ---- ---- .8555 +.0430 .8125 345 ---- ---- ---- ---- .8215 +.0420 .7795 350 ---- ---- ---- ---- .7885 +.0415 .7470 355 ---- ---- ---- ---- .7560 +.0405 .7155 360 ---- ---- ---- ---- .7245 +.0395 .6850 365 ---- ---- ---- ---- .6940 +.0385 .6555 370 ---- ---- ---- ---- .6645 +.0380 .6265 375 ---- ---- ---- ---- .6355 +.0365 .5990 380 ---- ---- ---- ---- .6075 +.0355 .5720 385 ---- ---- ---- ---- .5805 +.0345 .5460 390 ---- ---- ---- ---- .5545 +.0340 .5205 395 ---- ---- ---- ---- .5295 +.0330 .4965 400 ---- ---- ---- ---- .5050 +.0320 .4730 405 ---- ---- ---- ---- .4815 +.0310 .4505 410 ---- ---- ---- ---- .4590 +.0300 .4290 415 ---- ---- ---- ---- .4375 +.0295 .4080 420 ---- ---- ---- ---- .4165 +.0280 .3885 425 ---- ---- ---- ---- .3965 +.0270 .3695 430 ---- ---- ---- ---- .3775 +.0260 .3515 435 ---- ---- ---- ---- .3595 +.0255 .3340 440 ---- ---- ---- ---- .3420 +.0245 .3175 445 ---- ---- ---- ---- .3255 +.0240 .3015 450 ---- ---- ---- ---- .3095 +.0230 .2865 455 ---- ---- ---- ---- .2945 +.0220 .2725 460 ---- ---- ---- ---- .2800 +.0215 .2585 465 ---- ---- ---- ---- .2660 +.0205 .2455 470 ---- ---- ---- ---- .2530 +.0195 .2335 475 ---- ---- ---- ---- .2405 +.0190 .2215 480 ---- ---- ---- ---- .2285 +.0180 .2105 485 ---- ---- ---- ---- .2170 +.0175 .1995 490 ---- ---- ---- ---- .2065 +.0170 .1895 495 ---- ---- ---- ---- .1960 +.0160 .1800 500 ---- ---- ---- ---- .1865 +.0155 .1710 505 ---- ---- ---- ---- .1770 +.0150 .1620 510 ---- ---- ---- ---- .1680 +.0140 .1540 515 ---- ---- ---- ---- .1600 +.0140 .1460 520 ---- ---- ---- ---- .1520 +.0130 .1390 525 ---- ---- ---- ---- .1440 +.0125 .1315 530 ---- ---- ---- ---- .1370 +.0120 .1250 535 ---- ---- ---- ---- .1300 +.0115 .1185 540 ---- ---- ---- ---- .1235 +.0110 .1125 545 ---- ---- ---- ---- .1175 +.0105 .1070 550 ---- ---- ---- ---- .1115 +.0100 .1015 555 ---- ---- ---- ---- .1060 +.0100 .0960 560 ---- ---- ---- ---- .1005 +.0090 .0915 565 ---- ---- ---- ---- .0955 +.0090 .0865 570 ---- ---- ---- ---- .0905 +.0085 .0820 575 ---- ---- ---- ---- .0860 +.0080 .0780 600 ---- ---- ---- ---- .0665 +.0065 .0600 625 ---- ---- ---- ---- .0515 +.0050 .0465 650 ---- ---- ---- ---- .0400 +.0045 .0355 675 ---- ---- ---- ---- .0310 +.0035 .0275 700 ---- ---- ---- ---- .0240 +.0025 .0215 725 ---- ---- ---- ---- .0190 +.0025 .0165 750 ---- ---- ---- ---- .0150 +.0020 .0130 775 ---- ---- ---- ---- .0115 +.0010 .0105 800 ---- ---- ---- ---- .0090 +.0010 .0080 825 ---- ---- ---- ---- .0075 +.0010 .0065 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8565 +.0575 3.7990 050 ---- ---- ---- ---- 3.6065 +.0575 3.5490 075 ---- ---- ---- ---- 3.3565 +.0575 3.2990 100 ---- ---- ---- ---- 3.1065 +.0575 3.0490 125 ---- ---- ---- ---- 2.8565 +.0575 2.7990 150 ---- ---- ---- ---- 2.6065 +.0575 2.5490 175 ---- ---- ---- ---- 2.3565 +.0575 2.2990 200 ---- ---- ---- ---- 2.1065 +.0575 2.0490 220 ---- ---- ---- ---- 1.9065 +.0575 1.8490 225 ---- ---- ---- ---- 1.8565 +.0575 1.7990 230 ---- ---- ---- ---- 1.8065 +.0575 1.7490 235 ---- ---- ---- ---- 1.7565 +.0575 1.6990 240 ---- ---- ---- ---- 1.7065 +.0570 1.6495 245 ---- ---- ---- ---- 1.6570 +.0565 1.6005 250 ---- ---- ---- ---- 1.6085 +.0560 1.5525 255 ---- ---- ---- ---- 1.5605 +.0550 1.5055 260 ---- ---- ---- ---- 1.5135 +.0545 1.4590 265 ---- ---- ---- ---- 1.4675 +.0540 1.4135 270 ---- ---- ---- ---- 1.4220 +.0535 1.3685 275 ---- ---- ---- ---- 1.3775 +.0525 1.3250 280 ---- ---- ---- ---- 1.3335 +.0520 1.2815 285 ---- ---- ---- ---- 1.2905 +.0515 1.2390 290 ---- ---- ---- ---- 1.2485 +.0510 1.1975 295 ---- ---- ---- ---- 1.2070 +.0500 1.1570 300 ---- ---- ---- ---- 1.1660 +.0490 1.1170 305 ---- ---- ---- ---- 1.1260 +.0485 1.0775 310 ---- ---- ---- ---- 1.0870 +.0475 1.0395 315 ---- ---- ---- ---- 1.0490 +.0470 1.0020 320 ---- ---- ---- ---- 1.0115 +.0465 .9650 325 ---- ---- ---- ---- .9745 +.0450 .9295 330 ---- ---- ---- ---- .9390 +.0445 .8945 335 ---- ---- ---- ---- .9035 +.0435 .8600 340 ---- ---- ---- ---- .8695 +.0430 .8265 345 ---- ---- ---- ---- .8360 +.0420 .7940 350 ---- ---- ---- ---- .8035 +.0410 .7625 355 ---- ---- ---- ---- .7720 +.0400 .7320 360 ---- ---- ---- ---- .7410 +.0390 .7020 365 ---- ---- ---- ---- .7110 +.0385 .6725 370 ---- ---- ---- ---- .6820 +.0375 .6445 375 ---- ---- ---- ---- .6535 +.0365 .6170 380 ---- ---- ---- ---- .6260 +.0355 .5905 385 ---- ---- ---- ---- .5995 +.0345 .5650 390 ---- ---- ---- ---- .5740 +.0340 .5400 395 ---- ---- ---- ---- .5490 +.0330 .5160 400 ---- ---- ---- ---- .5250 +.0320 .4930 405 ---- ---- ---- ---- .5020 +.0310 .4710 410 ---- ---- ---- ---- .4795 +.0300 .4495 415 ---- ---- ---- ---- .4580 +.0290 .4290 420 ---- ---- ---- ---- .4375 +.0285 .4090 425 ---- ---- ---- ---- .4180 +.0275 .3905 430 ---- ---- ---- ---- .3990 +.0270 .3720 435 ---- ---- ---- ---- .3805 +.0255 .3550 440 ---- ---- ---- ---- .3630 +.0250 .3380 445 ---- ---- ---- ---- .3465 +.0240 .3225 450 ---- ---- ---- ---- .3305 +.0235 .3070 455 ---- ---- ---- ---- .3150 +.0225 .2925 460 ---- ---- ---- ---- .3005 +.0215 .2790 465 ---- ---- ---- ---- .2865 +.0210 .2655 470 ---- ---- ---- ---- .2730 +.0200 .2530 475 ---- ---- ---- ---- .2605 +.0195 .2410 480 ---- ---- ---- ---- .2485 +.0190 .2295 485 ---- ---- ---- ---- .2365 +.0180 .2185 490 ---- ---- ---- ---- .2255 +.0175 .2080 495 ---- ---- ---- ---- .2150 +.0170 .1980 500 ---- ---- ---- ---- .2050 +.0160 .1890 505 ---- ---- ---- ---- .1955 +.0155 .1800 510 ---- ---- ---- ---- .1860 +.0150 .1710 515 ---- ---- ---- ---- .1775 +.0145 .1630 520 ---- ---- ---- ---- .1690 +.0135 .1555 525 ---- ---- ---- ---- .1610 +.0130 .1480 530 ---- ---- ---- ---- .1535 +.0125 .1410 535 ---- ---- ---- ---- .1465 +.0125 .1340 540 ---- ---- ---- ---- .1395 +.0120 .1275 545 ---- ---- ---- ---- .1330 +.0115 .1215 550 ---- ---- ---- ---- .1265 +.0110 .1155 555 ---- ---- ---- ---- .1205 +.0105 .1100 575 ---- ---- ---- ---- .0995 +.0090 .0905 600 ---- ---- ---- ---- .0780 +.0070 .0710 625 ---- ---- ---- ---- .0615 +.0060 .0555 650 ---- ---- ---- ---- .0485 +.0050 .0435 675 ---- ---- ---- ---- .0380 +.0035 .0345 700 ---- ---- ---- ---- .0300 +.0030 .0270 725 ---- ---- ---- ---- .0240 +.0025 .0215 750 ---- ---- ---- ---- .0190 +.0020 .0170 775 ---- ---- ---- ---- .0155 +.0020 .0135 800 ---- ---- ---- ---- .0120 +.0010 .0110 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8520 +.0575 3.7945 050 ---- ---- ---- ---- 3.6020 +.0575 3.5445 075 ---- ---- ---- ---- 3.3520 +.0575 3.2945 100 ---- ---- ---- ---- 3.1020 +.0575 3.0445 125 ---- ---- ---- ---- 2.8520 +.0575 2.7945 150 ---- ---- ---- ---- 2.6020 +.0575 2.5445 175 ---- ---- ---- ---- 2.3520 +.0575 2.2945 200 ---- ---- ---- ---- 2.1020 +.0575 2.0445 225 ---- ---- ---- ---- 1.8520 +.0575 1.7945 230 ---- ---- ---- ---- 1.8020 +.0575 1.7445 235 ---- ---- ---- ---- 1.7520 +.0570 1.6950 240 ---- ---- ---- ---- 1.7025 +.0565 1.6460 245 ---- ---- ---- ---- 1.6540 +.0560 1.5980 250 ---- ---- ---- ---- 1.6060 +.0550 1.5510 255 ---- ---- ---- ---- 1.5590 +.0545 1.5045 260 ---- ---- ---- ---- 1.5130 +.0540 1.4590 265 ---- ---- ---- ---- 1.4675 +.0535 1.4140 270 ---- ---- ---- ---- 1.4230 +.0530 1.3700 275 ---- ---- ---- ---- 1.3790 +.0520 1.3270 280 ---- ---- ---- ---- 1.3360 +.0515 1.2845 285 ---- ---- ---- ---- 1.2935 +.0510 1.2425 290 ---- ---- ---- ---- 1.2520 +.0500 1.2020 295 ---- ---- ---- ---- 1.2110 +.0495 1.1615 300 ---- ---- ---- ---- 1.1710 +.0485 1.1225 305 ---- ---- ---- ---- 1.1320 +.0480 1.0840 310 ---- ---- ---- ---- 1.0935 +.0475 1.0460 315 ---- ---- ---- ---- 1.0555 +.0460 1.0095 320 ---- ---- ---- ---- 1.0190 +.0460 .9730 325 ---- ---- ---- ---- .9825 +.0445 .9380 330 ---- ---- ---- ---- .9475 +.0440 .9035 335 ---- ---- ---- ---- .9130 +.0435 .8695 340 ---- ---- ---- ---- .8790 +.0420 .8370 345 ---- ---- ---- ---- .8465 +.0420 .8045 350 ---- ---- ---- ---- .8140 +.0405 .7735 355 ---- ---- ---- ---- .7830 +.0400 .7430 360 ---- ---- ---- ---- .7525 +.0390 .7135 365 ---- ---- ---- ---- .7230 +.0385 .6845 370 ---- ---- ---- ---- .6940 +.0375 .6565 375 ---- ---- ---- ---- .6660 +.0365 .6295 380 ---- ---- ---- ---- .6385 +.0355 .6030 385 ---- ---- ---- ---- .6125 +.0350 .5775 390 ---- ---- ---- ---- .5870 +.0340 .5530 395 ---- ---- ---- ---- .5620 +.0325 .5295 400 ---- ---- ---- ---- .5385 +.0320 .5065 405 ---- ---- ---- ---- .5155 +.0315 .4840 410 ---- ---- ---- ---- .4930 +.0300 .4630 415 ---- ---- ---- ---- .4720 +.0295 .4425 420 ---- ---- ---- ---- .4515 +.0285 .4230 425 ---- ---- ---- ---- .4315 +.0275 .4040 430 ---- ---- ---- ---- .4125 +.0265 .3860 435 ---- ---- ---- ---- .3945 +.0260 .3685 440 ---- ---- ---- ---- .3770 +.0250 .3520 445 ---- ---- ---- ---- .3605 +.0245 .3360 450 ---- ---- ---- ---- .3445 +.0235 .3210 455 ---- ---- ---- ---- .3290 +.0225 .3065 460 ---- ---- ---- ---- .3145 +.0220 .2925 465 ---- ---- ---- ---- .3005 +.0210 .2795 470 ---- ---- ---- ---- .2875 +.0210 .2665 475 ---- ---- ---- ---- .2745 +.0200 .2545 480 ---- ---- ---- ---- .2625 +.0195 .2430 485 ---- ---- ---- ---- .2505 +.0185 .2320 490 ---- ---- ---- ---- .2395 +.0180 .2215 495 ---- ---- ---- ---- .2290 +.0175 .2115 500 ---- ---- ---- ---- .2190 +.0170 .2020 505 ---- ---- ---- ---- .2090 +.0160 .1930 510 ---- ---- ---- ---- .2000 +.0155 .1845 515 ---- ---- ---- ---- .1910 +.0150 .1760 520 ---- ---- ---- ---- .1825 +.0145 .1680 525 ---- ---- ---- ---- .1745 +.0140 .1605 530 ---- ---- ---- ---- .1670 +.0135 .1535 535 ---- ---- ---- ---- .1595 +.0130 .1465 540 ---- ---- ---- ---- .1525 +.0125 .1400 545 ---- ---- ---- ---- .1460 +.0120 .1340 550 ---- ---- ---- ---- .1395 +.0115 .1280 555 ---- ---- ---- ---- .1330 +.0110 .1220 575 ---- ---- ---- ---- .1115 +.0095 .1020 600 ---- ---- ---- ---- .0890 +.0075 .0815 625 ---- ---- ---- ---- .0715 +.0065 .0650 650 ---- ---- ---- ---- .0575 +.0055 .0520 675 ---- ---- ---- ---- .0465 +.0045 .0420 700 ---- ---- ---- ---- .0375 +.0035 .0340 725 ---- ---- ---- ---- .0305 +.0030 .0275 750 ---- ---- ---- ---- .0250 +.0025 .0225 775 ---- ---- ---- ---- .0205 +.0020 .0185 800 ---- ---- ---- ---- .0170 +.0020 .0150 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8520 +.0575 3.7945 050 ---- ---- ---- ---- 3.6020 +.0575 3.5445 075 ---- ---- ---- ---- 3.3520 +.0575 3.2945 100 ---- ---- ---- ---- 3.1020 +.0575 3.0445 125 ---- ---- ---- ---- 2.8520 +.0575 2.7945 150 ---- ---- ---- ---- 2.6020 +.0575 2.5445 175 ---- ---- ---- ---- 2.3520 +.0575 2.2945 200 ---- ---- ---- ---- 2.1020 +.0575 2.0445 225 ---- ---- ---- ---- 1.8520 +.0575 1.7945 230 ---- ---- ---- ---- 1.8020 +.0575 1.7445 235 ---- ---- ---- ---- 1.7520 +.0565 1.6955 240 ---- ---- ---- ---- 1.7030 +.0560 1.6470 245 ---- ---- ---- ---- 1.6550 +.0555 1.5995 250 ---- ---- ---- ---- 1.6080 +.0550 1.5530 255 ---- ---- ---- ---- 1.5615 +.0545 1.5070 260 ---- ---- ---- ---- 1.5160 +.0540 1.4620 265 ---- ---- ---- ---- 1.4710 +.0530 1.4180 270 ---- ---- ---- ---- 1.4270 +.0525 1.3745 275 ---- ---- ---- ---- 1.3835 +.0515 1.3320 280 ---- ---- ---- ---- 1.3415 +.0515 1.2900 285 ---- ---- ---- ---- 1.2995 +.0505 1.2490 290 ---- ---- ---- ---- 1.2585 +.0495 1.2090 295 ---- ---- ---- ---- 1.2185 +.0490 1.1695 300 ---- ---- ---- ---- 1.1795 +.0485 1.1310 305 ---- ---- ---- ---- 1.1405 +.0475 1.0930 310 ---- ---- ---- ---- 1.1030 +.0470 1.0560 315 ---- ---- ---- ---- 1.0660 +.0460 1.0200 320 ---- ---- ---- ---- 1.0295 +.0450 .9845 325 ---- ---- ---- ---- .9945 +.0445 .9500 330 ---- ---- ---- ---- .9595 +.0435 .9160 335 ---- ---- ---- ---- .9260 +.0430 .8830 340 ---- ---- ---- ---- .8930 +.0425 .8505 345 ---- ---- ---- ---- .8605 +.0410 .8195 350 ---- ---- ---- ---- .8290 +.0405 .7885 355 ---- ---- ---- ---- .7985 +.0395 .7590 360 ---- ---- ---- ---- .7685 +.0390 .7295 365 ---- ---- ---- ---- .7395 +.0380 .7015 370 ---- ---- ---- ---- .7110 +.0370 .6740 375 ---- ---- ---- ---- .6835 +.0360 .6475 380 ---- ---- ---- ---- .6570 +.0355 .6215 385 ---- ---- ---- ---- .6310 +.0345 .5965 390 ---- ---- ---- ---- .6060 +.0340 .5720 395 ---- ---- ---- ---- .5815 +.0330 .5485 400 ---- ---- ---- ---- .5580 +.0320 .5260 405 ---- ---- ---- ---- .5355 +.0315 .5040 410 ---- ---- ---- ---- .5135 +.0305 .4830 415 ---- ---- ---- ---- .4925 +.0295 .4630 420 ---- ---- ---- ---- .4720 +.0285 .4435 425 ---- ---- ---- ---- .4525 +.0280 .4245 430 ---- ---- ---- ---- .4335 +.0270 .4065 435 ---- ---- ---- ---- .4155 +.0260 .3895 440 ---- ---- ---- ---- .3985 +.0255 .3730 445 ---- ---- ---- ---- .3815 +.0245 .3570 450 ---- ---- ---- ---- .3655 +.0240 .3415 455 ---- ---- ---- ---- .3505 +.0235 .3270 460 ---- ---- ---- ---- .3355 +.0225 .3130 465 ---- ---- ---- ---- .3215 +.0220 .2995 470 ---- ---- ---- ---- .3080 +.0210 .2870 475 ---- ---- ---- ---- .2950 +.0205 .2745 480 ---- ---- ---- ---- .2825 +.0195 .2630 485 ---- ---- ---- ---- .2705 +.0190 .2515 490 ---- ---- ---- ---- .2595 +.0185 .2410 495 ---- ---- ---- ---- .2485 +.0180 .2305 500 ---- ---- ---- ---- .2380 +.0175 .2205 505 ---- ---- ---- ---- .2280 +.0170 .2110 510 ---- ---- ---- ---- .2185 +.0165 .2020 515 ---- ---- ---- ---- .2090 +.0155 .1935 520 ---- ---- ---- ---- .2005 +.0150 .1855 525 ---- ---- ---- ---- .1920 +.0145 .1775 550 ---- ---- ---- ---- .1550 +.0125 .1425 575 ---- ---- ---- ---- .1250 +.0100 .1150 600 ---- ---- ---- ---- .1010 +.0085 .0925 625 ---- ---- ---- ---- .0815 +.0070 .0745 650 ---- ---- ---- ---- .0660 +.0055 .0605 675 ---- ---- ---- ---- .0540 +.0050 .0490 700 ---- ---- ---- ---- .0440 +.0045 .0395 725 ---- ---- ---- ---- .0360 +.0035 .0325 750 ---- ---- ---- ---- .0295 +.0030 .0265 775 ---- ---- ---- ---- .0240 +.0020 .0220 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8460 +.0575 3.7885 050 ---- ---- ---- ---- 3.5960 +.0575 3.5385 075 ---- ---- ---- ---- 3.3460 +.0575 3.2885 100 ---- ---- ---- ---- 3.0960 +.0575 3.0385 125 ---- ---- ---- ---- 2.8460 +.0575 2.7885 150 ---- ---- ---- ---- 2.5960 +.0575 2.5385 175 ---- ---- ---- ---- 2.3460 +.0575 2.2885 200 ---- ---- ---- ---- 2.0960 +.0575 2.0385 225 ---- ---- ---- ---- 1.8460 +.0575 1.7885 230 ---- ---- ---- ---- 1.7960 +.0570 1.7390 235 ---- ---- ---- ---- 1.7470 +.0565 1.6905 240 ---- ---- ---- ---- 1.6985 +.0560 1.6425 245 ---- ---- ---- ---- 1.6510 +.0550 1.5960 250 ---- ---- ---- ---- 1.6045 +.0545 1.5500 255 ---- ---- ---- ---- 1.5585 +.0540 1.5045 260 ---- ---- ---- ---- 1.5135 +.0530 1.4605 265 ---- ---- ---- ---- 1.4695 +.0525 1.4170 270 ---- ---- ---- ---- 1.4260 +.0515 1.3745 275 ---- ---- ---- ---- 1.3835 +.0510 1.3325 280 ---- ---- ---- ---- 1.3420 +.0505 1.2915 285 ---- ---- ---- ---- 1.3010 +.0500 1.2510 290 ---- ---- ---- ---- 1.2610 +.0495 1.2115 295 ---- ---- ---- ---- 1.2215 +.0485 1.1730 300 ---- ---- ---- ---- 1.1830 +.0480 1.1350 305 ---- ---- ---- ---- 1.1450 +.0470 1.0980 310 ---- ---- ---- ---- 1.1080 +.0465 1.0615 315 ---- ---- ---- ---- 1.0715 +.0455 1.0260 320 ---- ---- ---- ---- 1.0360 +.0445 .9915 325 ---- ---- ---- ---- 1.0015 +.0440 .9575 330 ---- ---- ---- ---- .9675 +.0435 .9240 335 ---- ---- ---- ---- .9345 +.0425 .8920 340 ---- ---- ---- ---- .9020 +.0420 .8600 345 ---- ---- ---- ---- .8705 +.0410 .8295 350 ---- ---- ---- ---- .8395 +.0400 .7995 355 ---- ---- ---- ---- .8095 +.0395 .7700 360 ---- ---- ---- ---- .7800 +.0385 .7415 365 ---- ---- ---- ---- .7515 +.0375 .7140 370 ---- ---- ---- ---- .7240 +.0370 .6870 375 ---- ---- ---- ---- .6970 +.0360 .6610 380 ---- ---- ---- ---- .6705 +.0350 .6355 385 ---- ---- ---- ---- .6450 +.0345 .6105 390 ---- ---- ---- ---- .6205 +.0335 .5870 395 ---- ---- ---- ---- .5965 +.0325 .5640 400 ---- ---- ---- ---- .5735 +.0320 .5415 405 ---- ---- ---- ---- .5510 +.0310 .5200 410 ---- ---- ---- ---- .5295 +.0305 .4990 415 ---- ---- ---- ---- .5085 +.0295 .4790 420 ---- ---- ---- ---- .4885 +.0290 .4595 425 ---- ---- ---- ---- .4690 +.0280 .4410 430 ---- ---- ---- ---- .4505 +.0275 .4230 435 ---- ---- ---- ---- .4325 +.0265 .4060 440 ---- ---- ---- ---- .4150 +.0260 .3890 445 ---- ---- ---- ---- .3980 +.0245 .3735 450 ---- ---- ---- ---- .3820 +.0240 .3580 455 ---- ---- ---- ---- .3665 +.0235 .3430 460 ---- ---- ---- ---- .3520 +.0230 .3290 465 ---- ---- ---- ---- .3375 +.0220 .3155 470 ---- ---- ---- ---- .3240 +.0215 .3025 475 ---- ---- ---- ---- .3110 +.0210 .2900 480 ---- ---- ---- ---- .2985 +.0205 .2780 485 ---- ---- ---- ---- .2860 +.0195 .2665 490 ---- ---- ---- ---- .2745 +.0190 .2555 495 ---- ---- ---- ---- .2635 +.0185 .2450 500 ---- ---- ---- ---- .2530 +.0180 .2350 505 ---- ---- ---- ---- .2425 +.0170 .2255 510 ---- ---- ---- ---- .2330 +.0170 .2160 515 ---- ---- ---- ---- .2235 +.0160 .2075 520 ---- ---- ---- ---- .2145 +.0155 .1990 525 ---- ---- ---- ---- .2055 +.0150 .1905 550 ---- ---- ---- ---- .1675 +.0125 .1550 575 ---- ---- ---- ---- .1365 +.0110 .1255 600 ---- ---- ---- ---- .1110 +.0090 .1020 625 ---- ---- ---- ---- .0910 +.0080 .0830 650 ---- ---- ---- ---- .0745 +.0065 .0680 675 ---- ---- ---- ---- .0610 +.0055 .0555 700 ---- ---- ---- ---- .0500 +.0045 .0455 725 ---- ---- ---- ---- .0410 +.0035 .0375 750 ---- ---- ---- ---- .0340 +.0030 .0310 775 ---- ---- ---- ---- .0280 +.0025 .0255 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8460 +.0575 3.7885 050 ---- ---- ---- ---- 3.5960 +.0575 3.5385 075 ---- ---- ---- ---- 3.3460 +.0575 3.2885 100 ---- ---- ---- ---- 3.0960 +.0575 3.0385 125 ---- ---- ---- ---- 2.8460 +.0575 2.7885 150 ---- ---- ---- ---- 2.5960 +.0575 2.5385 175 ---- ---- ---- ---- 2.3460 +.0575 2.2885 200 ---- ---- ---- ---- 2.0960 +.0575 2.0385 225 ---- ---- ---- ---- 1.8460 +.0490 1.7970 230 ---- ---- ---- ---- 1.7965 +.0455 1.7510 235 ---- ---- ---- ---- 1.7475 +.0420 1.7055 240 ---- ---- ---- ---- 1.6995 +.0390 1.6605 245 ---- ---- ---- ---- 1.6525 +.0365 1.6160 250 ---- ---- ---- ---- 1.6065 +.0340 1.5725 255 ---- ---- ---- ---- 1.5615 +.0320 1.5295 260 ---- ---- ---- ---- 1.5170 +.0300 1.4870 265 ---- ---- ---- ---- 1.4730 +.0280 1.4450 270 ---- ---- ---- ---- 1.4300 +.0260 1.4040 275 ---- ---- ---- ---- 1.3880 +.0250 1.3630 280 ---- ---- ---- ---- 1.3465 +.0235 1.3230 285 ---- ---- ---- ---- 1.3060 +.0225 1.2835 290 ---- ---- ---- ---- 1.2665 +.0220 1.2445 295 ---- ---- ---- ---- 1.2270 +.0205 1.2065 300 ---- ---- ---- ---- 1.1890 +.0200 1.1690 305 ---- ---- ---- ---- 1.1515 +.0195 1.1320 310 ---- ---- ---- ---- 1.1145 +.0190 1.0955 315 ---- ---- ---- ---- 1.0785 +.0185 1.0600 320 ---- ---- ---- ---- 1.0435 +.0185 1.0250 325 ---- ---- ---- ---- 1.0090 +.0180 .9910 330 ---- ---- ---- ---- .9750 +.0180 .9570 335 ---- ---- ---- ---- .9425 +.0180 .9245 340 ---- ---- ---- ---- .9100 +.0180 .8920 345 ---- ---- ---- ---- .8785 +.0175 .8610 350 ---- ---- ---- ---- .8480 +.0180 .8300 355 ---- ---- ---- ---- .8180 +.0180 .8000 360 ---- ---- ---- ---- .7885 +.0175 .7710 365 ---- ---- ---- ---- .7605 +.0180 .7425 370 ---- ---- ---- ---- .7325 +.0175 .7150 375 ---- ---- ---- ---- .7055 +.0170 .6885 380 ---- ---- ---- ---- .6795 +.0170 .6625 385 ---- ---- ---- ---- .6540 +.0165 .6375 390 ---- ---- ---- ---- .6295 +.0165 .6130 395 ---- ---- ---- ---- .6055 +.0160 .5895 400 ---- ---- ---- ---- .5825 +.0160 .5665 405 ---- ---- ---- ---- .5600 +.0155 .5445 410 ---- ---- ---- ---- .5385 +.0150 .5235 415 ---- ---- ---- ---- .5175 +.0145 .5030 420 ---- ---- ---- ---- .4975 +.0145 .4830 425 ---- ---- ---- ---- .4780 +.0140 .4640 430 ---- ---- ---- ---- .4590 +.0135 .4455 435 ---- ---- ---- ---- .4410 +.0130 .4280 440 ---- ---- ---- ---- .4240 +.0125 .4115 445 ---- ---- ---- ---- .4070 +.0120 .3950 450 ---- ---- ---- ---- .3910 +.0115 .3795 455 ---- ---- ---- ---- .3760 +.0115 .3645 460 ---- ---- ---- ---- .3610 +.0105 .3505 465 ---- ---- ---- ---- .3470 +.0105 .3365 470 ---- ---- ---- ---- .3330 +.0095 .3235 475 ---- ---- ---- ---- .3200 +.0090 .3110 480 ---- ---- ---- ---- .3075 +.0085 .2990 485 ---- ---- ---- ---- .2955 +.0080 .2875 490 ---- ---- ---- ---- .2840 +.0075 .2765 495 ---- ---- ---- ---- .2725 +.0065 .2660 500 ---- ---- ---- ---- .2620 +.0060 .2560 505 ---- ---- ---- ---- .2520 +.0055 .2465 510 ---- ---- ---- ---- .2420 +.0045 .2375 515 ---- ---- ---- ---- .2325 +.0035 .2290 520 ---- ---- ---- ---- .2235 +.0030 .2205 525 ---- ---- ---- ---- .2150 +.0020 .2130 550 ---- ---- ---- ---- .1765 -.0020 .1785 575 ---- ---- ---- ---- .1455 -.0060 .1515 600 ---- ---- ---- ---- .1200 -.0105 .1305 625 ---- ---- ---- ---- .0990 -.0145 .1135 650 ---- ---- ---- ---- .0820 -.0175 .0995 675 ---- ---- ---- ---- .0680 -.0205 .0885 700 ---- ---- ---- ---- .0565 -.0225 .0790 725 ---- ---- ---- ---- .0475 -.0240 .0715 750 ---- ---- ---- ---- .0400 -.0250 .0650 775 ---- ---- ---- ---- .0335 -.0260 .0595 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8395 +.0575 3.7820 050 ---- ---- ---- ---- 3.5895 +.0575 3.5320 075 ---- ---- ---- ---- 3.3395 +.0575 3.2820 100 ---- ---- ---- ---- 3.0895 +.0575 3.0320 125 ---- ---- ---- ---- 2.8395 +.0575 2.7820 150 ---- ---- ---- ---- 2.5895 +.0575 2.5320 175 ---- ---- ---- ---- 2.3395 +.0575 2.2820 200 ---- ---- ---- ---- 2.0895 +.0575 2.0320 225 ---- ---- ---- ---- 1.8395 +.0460 1.7935 230 ---- ---- ---- ---- 1.7905 +.0425 1.7480 235 ---- ---- ---- ---- 1.7425 +.0395 1.7030 240 ---- ---- ---- ---- 1.6955 +.0370 1.6585 245 ---- ---- ---- ---- 1.6490 +.0345 1.6145 250 ---- ---- ---- ---- 1.6035 +.0320 1.5715 255 ---- ---- ---- ---- 1.5590 +.0300 1.5290 260 ---- ---- ---- ---- 1.5150 +.0280 1.4870 265 ---- ---- ---- ---- 1.4720 +.0265 1.4455 270 ---- ---- ---- ---- 1.4300 +.0250 1.4050 275 ---- ---- ---- ---- 1.3885 +.0235 1.3650 280 ---- ---- ---- ---- 1.3475 +.0225 1.3250 285 ---- ---- ---- ---- 1.3075 +.0215 1.2860 290 ---- ---- ---- ---- 1.2685 +.0205 1.2480 295 ---- ---- ---- ---- 1.2300 +.0200 1.2100 300 ---- ---- ---- ---- 1.1925 +.0195 1.1730 305 ---- ---- ---- ---- 1.1555 +.0190 1.1365 310 ---- ---- ---- ---- 1.1195 +.0190 1.1005 315 ---- ---- ---- ---- 1.0840 +.0185 1.0655 320 ---- ---- ---- ---- 1.0495 +.0185 1.0310 325 ---- ---- ---- ---- 1.0155 +.0185 .9970 330 ---- ---- ---- ---- .9820 +.0180 .9640 335 ---- ---- ---- ---- .9495 +.0180 .9315 340 ---- ---- ---- ---- .9180 +.0180 .9000 345 ---- ---- ---- ---- .8870 +.0180 .8690 350 ---- ---- ---- ---- .8570 +.0185 .8385 355 ---- ---- ---- ---- .8275 +.0185 .8090 360 ---- ---- ---- ---- .7985 +.0185 .7800 365 ---- ---- ---- ---- .7705 +.0185 .7520 370 ---- ---- ---- ---- .7430 +.0180 .7250 375 ---- ---- ---- ---- .7165 +.0180 .6985 380 ---- ---- ---- ---- .6910 +.0185 .6725 385 ---- ---- ---- ---- .6655 +.0175 .6480 390 ---- ---- ---- ---- .6415 +.0180 .6235 395 ---- ---- ---- ---- .6180 +.0175 .6005 400 ---- ---- ---- ---- .5950 +.0175 .5775 405 ---- ---- ---- ---- .5725 +.0165 .5560 410 ---- ---- ---- ---- .5515 +.0165 .5350 415 ---- ---- ---- ---- .5305 +.0160 .5145 420 ---- ---- ---- ---- .5105 +.0155 .4950 425 ---- ---- ---- ---- .4915 +.0155 .4760 430 ---- ---- ---- ---- .4730 +.0150 .4580 435 ---- ---- ---- ---- .4550 +.0145 .4405 440 ---- ---- ---- ---- .4380 +.0145 .4235 445 ---- ---- ---- ---- .4210 +.0135 .4075 450 ---- ---- ---- ---- .4050 +.0130 .3920 455 ---- ---- ---- ---- .3900 +.0130 .3770 460 ---- ---- ---- ---- .3750 +.0125 .3625 465 ---- ---- ---- ---- .3610 +.0120 .3490 470 ---- ---- ---- ---- .3470 +.0110 .3360 475 ---- ---- ---- ---- .3340 +.0105 .3235 480 ---- ---- ---- ---- .3215 +.0100 .3115 485 ---- ---- ---- ---- .3095 +.0095 .3000 490 ---- ---- ---- ---- .2980 +.0090 .2890 495 ---- ---- ---- ---- .2865 +.0080 .2785 500 ---- ---- ---- ---- .2760 +.0075 .2685 505 ---- ---- ---- ---- .2655 +.0065 .2590 510 ---- ---- ---- ---- .2555 +.0060 .2495 515 ---- ---- ---- ---- .2460 +.0050 .2410 520 ---- ---- ---- ---- .2370 +.0045 .2325 525 ---- ---- ---- ---- .2285 +.0040 .2245 550 ---- ---- ---- ---- .1895 -.0005 .1900 575 ---- ---- ---- ---- .1570 -.0055 .1625 600 ---- ---- ---- ---- .1310 -.0095 .1405 625 ---- ---- ---- ---- .1090 -.0140 .1230 650 ---- ---- ---- ---- .0910 -.0180 .1090 675 ---- ---- ---- ---- .0765 -.0210 .0975 700 ---- ---- ---- ---- .0645 -.0230 .0875 725 ---- ---- ---- ---- .0540 -.0255 .0795 750 ---- ---- ---- ---- .0460 -.0265 .0725 775 ---- ---- ---- ---- .0390 -.0280 .0670 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8395 +.0575 3.7820 050 ---- ---- ---- ---- 3.5895 +.0575 3.5320 075 ---- ---- ---- ---- 3.3395 +.0575 3.2820 100 ---- ---- ---- ---- 3.0895 +.0575 3.0320 125 ---- ---- ---- ---- 2.8395 +.0575 2.7820 150 ---- ---- ---- ---- 2.5895 +.0575 2.5320 175 ---- ---- ---- ---- 2.3395 +.0575 2.2820 200 ---- ---- ---- ---- 2.0895 +.0570 2.0325 225 ---- ---- ---- ---- 1.8400 +.0435 1.7965 230 ---- ---- ---- ---- 1.7915 +.0400 1.7515 235 ---- ---- ---- ---- 1.7440 +.0370 1.7070 240 ---- ---- ---- ---- 1.6970 +.0340 1.6630 245 ---- ---- ---- ---- 1.6515 +.0315 1.6200 250 ---- ---- ---- ---- 1.6065 +.0295 1.5770 255 ---- ---- ---- ---- 1.5625 +.0275 1.5350 260 ---- ---- ---- ---- 1.5190 +.0255 1.4935 265 ---- ---- ---- ---- 1.4765 +.0235 1.4530 270 ---- ---- ---- ---- 1.4350 +.0225 1.4125 275 ---- ---- ---- ---- 1.3940 +.0210 1.3730 280 ---- ---- ---- ---- 1.3540 +.0205 1.3335 285 ---- ---- ---- ---- 1.3145 +.0195 1.2950 290 ---- ---- ---- ---- 1.2760 +.0190 1.2570 295 ---- ---- ---- ---- 1.2380 +.0180 1.2200 300 ---- ---- ---- ---- 1.2010 +.0180 1.1830 305 ---- ---- ---- ---- 1.1650 +.0180 1.1470 310 ---- ---- ---- ---- 1.1295 +.0180 1.1115 315 ---- ---- ---- ---- 1.0945 +.0175 1.0770 320 ---- ---- ---- ---- 1.0605 +.0175 1.0430 325 ---- ---- ---- ---- 1.0270 +.0175 1.0095 330 ---- ---- ---- ---- .9945 +.0180 .9765 335 ---- ---- ---- ---- .9625 +.0180 .9445 340 ---- ---- ---- ---- .9315 +.0185 .9130 345 ---- ---- ---- ---- .9010 +.0190 .8820 350 ---- ---- ---- ---- .8715 +.0195 .8520 355 ---- ---- ---- ---- .8425 +.0195 .8230 360 ---- ---- ---- ---- .8145 +.0200 .7945 365 ---- ---- ---- ---- .7870 +.0205 .7665 370 ---- ---- ---- ---- .7600 +.0205 .7395 375 ---- ---- ---- ---- .7340 +.0205 .7135 380 ---- ---- ---- ---- .7085 +.0205 .6880 385 ---- ---- ---- ---- .6835 +.0205 .6630 390 ---- ---- ---- ---- .6595 +.0205 .6390 395 ---- ---- ---- ---- .6365 +.0205 .6160 400 ---- ---- ---- ---- .6140 +.0205 .5935 405 ---- ---- ---- ---- .5920 +.0200 .5720 410 ---- ---- ---- ---- .5710 +.0200 .5510 415 ---- ---- ---- ---- .5505 +.0200 .5305 420 ---- ---- ---- ---- .5305 +.0195 .5110 425 ---- ---- ---- ---- .5115 +.0195 .4920 430 ---- ---- ---- ---- .4930 +.0190 .4740 435 ---- ---- ---- ---- .4750 +.0185 .4565 440 ---- ---- ---- ---- .4580 +.0185 .4395 445 ---- ---- ---- ---- .4415 +.0180 .4235 450 ---- ---- ---- ---- .4255 +.0175 .4080 455 ---- ---- ---- ---- .4100 +.0170 .3930 460 ---- ---- ---- ---- .3950 +.0160 .3790 465 ---- ---- ---- ---- .3805 +.0155 .3650 470 ---- ---- ---- ---- .3670 +.0150 .3520 475 ---- ---- ---- ---- .3535 +.0145 .3390 480 ---- ---- ---- ---- .3410 +.0140 .3270 485 ---- ---- ---- ---- .3285 +.0130 .3155 490 ---- ---- ---- ---- .3165 +.0120 .3045 495 ---- ---- ---- ---- .3055 +.0115 .2940 500 ---- ---- ---- ---- .2945 +.0110 .2835 505 ---- ---- ---- ---- .2835 +.0095 .2740 510 ---- ---- ---- ---- .2735 +.0090 .2645 515 ---- ---- ---- ---- .2635 +.0075 .2560 520 ---- ---- ---- ---- .2545 +.0070 .2475 525 ---- ---- ---- ---- .2450 +.0055 .2395 550 ---- ---- ---- ---- .2045 +.0005 .2040 575 ---- ---- ---- ---- .1710 -.0045 .1755 600 ---- ---- ---- ---- .1430 -.0100 .1530 625 ---- ---- ---- ---- .1200 -.0150 .1350 650 ---- ---- ---- ---- .1005 -.0200 .1205 675 ---- ---- ---- ---- .0845 -.0235 .1080 700 ---- ---- ---- ---- .0715 -.0265 .0980 725 ---- ---- ---- ---- .0605 -.0290 .0895 750 ---- ---- ---- ---- .0510 -.0310 .0820 775 ---- ---- ---- ---- .0435 -.0325 .0760 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8300 +.0575 3.7725 050 ---- ---- ---- ---- 3.5800 +.0575 3.5225 075 ---- ---- ---- ---- 3.3300 +.0575 3.2725 100 ---- ---- ---- ---- 3.0800 +.0575 3.0225 125 ---- ---- ---- ---- 2.8300 +.0575 2.7725 150 ---- ---- ---- ---- 2.5800 +.0575 2.5225 175 ---- ---- ---- ---- 2.3300 +.0575 2.2725 200 ---- ---- ---- ---- 2.0800 +.0560 2.0240 225 ---- ---- ---- ---- 1.8310 +.0405 1.7905 250 ---- ---- ---- ---- 1.6005 +.0270 1.5735 260 ---- ---- ---- ---- 1.5145 +.0235 1.4910 265 ---- ---- ---- ---- 1.4725 +.0215 1.4510 270 ---- ---- ---- ---- 1.4315 +.0205 1.4110 275 ---- ---- ---- ---- 1.3910 +.0190 1.3720 280 ---- ---- ---- ---- 1.3515 +.0185 1.3330 285 ---- ---- ---- ---- 1.3125 +.0175 1.2950 290 ---- ---- ---- ---- 1.2745 +.0170 1.2575 295 ---- ---- ---- ---- 1.2375 +.0165 1.2210 300 ---- ---- ---- ---- 1.2010 +.0165 1.1845 305 ---- ---- ---- ---- 1.1655 +.0165 1.1490 310 ---- ---- ---- ---- 1.1305 +.0165 1.1140 315 ---- ---- ---- ---- 1.0960 +.0165 1.0795 320 ---- ---- ---- ---- 1.0625 +.0165 1.0460 325 ---- ---- ---- ---- 1.0300 +.0170 1.0130 330 ---- ---- ---- ---- .9980 +.0175 .9805 335 ---- ---- ---- ---- .9665 +.0180 .9485 340 ---- ---- ---- ---- .9360 +.0185 .9175 345 ---- ---- ---- ---- .9060 +.0190 .8870 350 ---- ---- ---- ---- .8770 +.0195 .8575 355 ---- ---- ---- ---- .8485 +.0200 .8285 360 ---- ---- ---- ---- .8205 +.0200 .8005 365 ---- ---- ---- ---- .7935 +.0205 .7730 370 ---- ---- ---- ---- .7675 +.0215 .7460 375 ---- ---- ---- ---- .7415 +.0210 .7205 380 ---- ---- ---- ---- .7165 +.0215 .6950 385 ---- ---- ---- ---- .6925 +.0220 .6705 390 ---- ---- ---- ---- .6685 +.0215 .6470 395 ---- ---- ---- ---- .6460 +.0220 .6240 400 ---- ---- ---- ---- .6235 +.0220 .6015 405 ---- ---- ---- ---- .6020 +.0220 .5800 410 ---- ---- ---- ---- .5810 +.0215 .5595 415 ---- ---- ---- ---- .5610 +.0215 .5395 420 ---- ---- ---- ---- .5410 +.0210 .5200 425 ---- ---- ---- ---- .5225 +.0215 .5010 430 ---- ---- ---- ---- .5040 +.0210 .4830 435 ---- ---- ---- ---- .4860 +.0200 .4660 440 ---- ---- ---- ---- .4690 +.0200 .4490 445 ---- ---- ---- ---- .4525 +.0195 .4330 450 ---- ---- ---- ---- .4365 +.0190 .4175 455 ---- ---- ---- ---- .4210 +.0180 .4030 460 ---- ---- ---- ---- .4065 +.0180 .3885 465 ---- ---- ---- ---- .3920 +.0170 .3750 470 ---- ---- ---- ---- .3780 +.0165 .3615 475 ---- ---- ---- ---- .3645 +.0155 .3490 480 ---- ---- ---- ---- .3520 +.0150 .3370 485 ---- ---- ---- ---- .3395 +.0140 .3255 490 ---- ---- ---- ---- .3275 +.0130 .3145 495 ---- ---- ---- ---- .3160 +.0120 .3040 500 ---- ---- ---- ---- .3050 +.0115 .2935 505 ---- ---- ---- ---- .2940 +.0100 .2840 510 ---- ---- ---- ---- .2840 +.0095 .2745 515 ---- ---- ---- ---- .2740 +.0085 .2655 520 ---- ---- ---- ---- .2645 +.0075 .2570 525 ---- ---- ---- ---- .2550 +.0060 .2490 550 ---- ---- ---- ---- .2140 +.0005 .2135 575 ---- ---- ---- ---- .1795 -.0055 .1850 600 ---- ---- ---- ---- .1510 -.0110 .1620 625 ---- ---- ---- ---- .1275 -.0165 .1440 650 ---- ---- ---- ---- .1075 -.0215 .1290 675 ---- ---- ---- ---- .0910 -.0255 .1165 700 ---- ---- ---- ---- .0770 -.0290 .1060 725 ---- ---- ---- ---- .0655 -.0315 .0970 750 ---- ---- ---- ---- .0560 -.0335 .0895 775 ---- ---- ---- ---- .0475 -.0355 .0830 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8300 +.0575 3.7725 050 ---- ---- ---- ---- 3.5800 +.0575 3.5225 075 ---- ---- ---- ---- 3.3300 +.0575 3.2725 100 ---- ---- ---- ---- 3.0800 +.0575 3.0225 125 ---- ---- ---- ---- 2.8300 +.0575 2.7725 150 ---- ---- ---- ---- 2.5800 +.0575 2.5225 175 ---- ---- ---- ---- 2.3300 +.0575 2.2725 200 ---- ---- ---- ---- 2.0800 +.0575 2.0225 225 ---- ---- ---- ---- 1.8325 +.0500 1.7825 250 ---- ---- ---- ---- 1.6045 +.0410 1.5635 275 ---- ---- ---- ---- 1.3980 +.0345 1.3635 280 ---- ---- ---- ---- 1.3590 +.0335 1.3255 285 ---- ---- ---- ---- 1.3210 +.0325 1.2885 290 ---- ---- ---- ---- 1.2835 +.0315 1.2520 295 ---- ---- ---- ---- 1.2470 +.0305 1.2165 300 ---- ---- ---- ---- 1.2110 +.0295 1.1815 305 ---- ---- ---- ---- 1.1755 +.0285 1.1470 310 ---- ---- ---- ---- 1.1410 +.0280 1.1130 315 ---- ---- ---- ---- 1.1075 +.0275 1.0800 320 ---- ---- ---- ---- 1.0745 +.0265 1.0480 325 ---- ---- ---- ---- 1.0420 +.0260 1.0160 330 ---- ---- ---- ---- 1.0105 +.0255 .9850 335 ---- ---- ---- ---- .9795 +.0245 .9550 340 ---- ---- ---- ---- .9495 +.0245 .9250 345 ---- ---- ---- ---- .9200 +.0240 .8960 350 ---- ---- ---- ---- .8910 +.0235 .8675 355 ---- ---- ---- ---- .8630 +.0230 .8400 360 ---- ---- ---- ---- .8355 +.0230 .8125 365 ---- ---- ---- ---- .8085 +.0225 .7860 370 ---- ---- ---- ---- .7825 +.0225 .7600 375 ---- ---- ---- ---- .7570 +.0220 .7350 380 ---- ---- ---- ---- .7325 +.0225 .7100 385 ---- ---- ---- ---- .7085 +.0225 .6860 390 ---- ---- ---- ---- .6850 +.0225 .6625 395 ---- ---- ---- ---- .6625 +.0225 .6400 400 ---- ---- ---- ---- .6400 +.0225 .6175 405 ---- ---- ---- ---- .6185 +.0225 .5960 410 ---- ---- ---- ---- .5980 +.0225 .5755 415 ---- ---- ---- ---- .5780 +.0230 .5550 420 ---- ---- ---- ---- .5585 +.0230 .5355 425 ---- ---- ---- ---- .5395 +.0230 .5165 430 ---- ---- ---- ---- .5210 +.0225 .4985 435 ---- ---- ---- ---- .5035 +.0225 .4810 440 ---- ---- ---- ---- .4865 +.0225 .4640 445 ---- ---- ---- ---- .4700 +.0225 .4475 450 ---- ---- ---- ---- .4540 +.0220 .4320 455 ---- ---- ---- ---- .4385 +.0215 .4170 460 ---- ---- ---- ---- .4235 +.0210 .4025 465 ---- ---- ---- ---- .4090 +.0205 .3885 470 ---- ---- ---- ---- .3955 +.0200 .3755 475 ---- ---- ---- ---- .3820 +.0195 .3625 480 ---- ---- ---- ---- .3690 +.0185 .3505 485 ---- ---- ---- ---- .3565 +.0180 .3385 490 ---- ---- ---- ---- .3445 +.0170 .3275 495 ---- ---- ---- ---- .3325 +.0160 .3165 500 ---- ---- ---- ---- .3215 +.0155 .3060 505 ---- ---- ---- ---- .3105 +.0140 .2965 510 ---- ---- ---- ---- .3005 +.0135 .2870 515 ---- ---- ---- ---- .2900 +.0120 .2780 520 ---- ---- ---- ---- .2805 +.0110 .2695 525 ---- ---- ---- ---- .2710 +.0100 .2610 550 ---- ---- ---- ---- .2290 +.0040 .2250 575 ---- ---- ---- ---- .1940 -.0025 .1965 600 ---- ---- ---- ---- .1645 -.0090 .1735 625 ---- ---- ---- ---- .1395 -.0155 .1550 650 ---- ---- ---- ---- .1185 -.0215 .1400 675 ---- ---- ---- ---- .1010 -.0265 .1275 700 ---- ---- ---- ---- .0865 -.0305 .1170 725 ---- ---- ---- ---- .0740 -.0340 .1080 750 ---- ---- ---- ---- .0635 -.0370 .1005 775 ---- ---- ---- ---- .0550 -.0390 .0940 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5800 ---- ---- 075 ---- ---- ---- ---- 3.3300 +.0575 3.2725 100 ---- ---- ---- ---- 3.0800 +.0575 3.0225 125 ---- ---- ---- ---- 2.8300 +.0575 2.7725 150 ---- ---- ---- ---- 2.5800 +.0575 2.5225 175 ---- ---- ---- ---- 2.3300 +.0575 2.2725 200 ---- ---- ---- ---- 2.0800 +.0575 2.0225 225 ---- ---- ---- ---- 1.8335 +.0510 1.7825 250 ---- ---- ---- ---- 1.6085 +.0440 1.5645 275 ---- ---- ---- ---- 1.4045 +.0385 1.3660 300 ---- ---- ---- ---- 1.2195 +.0340 1.1855 305 ---- ---- ---- ---- 1.1845 +.0330 1.1515 310 ---- ---- ---- ---- 1.1505 +.0325 1.1180 315 ---- ---- ---- ---- 1.1170 +.0315 1.0855 320 ---- ---- ---- ---- 1.0845 +.0310 1.0535 325 ---- ---- ---- ---- 1.0525 +.0305 1.0220 330 ---- ---- ---- ---- 1.0215 +.0300 .9915 335 ---- ---- ---- ---- .9905 +.0290 .9615 340 ---- ---- ---- ---- .9610 +.0290 .9320 345 ---- ---- ---- ---- .9315 +.0280 .9035 350 ---- ---- ---- ---- .9030 +.0275 .8755 355 ---- ---- ---- ---- .8755 +.0275 .8480 360 ---- ---- ---- ---- .8480 +.0270 .8210 365 ---- ---- ---- ---- .8215 +.0265 .7950 370 ---- ---- ---- ---- .7955 +.0265 .7690 375 ---- ---- ---- ---- .7705 +.0265 .7440 380 ---- ---- ---- ---- .7460 +.0260 .7200 385 ---- ---- ---- ---- .7220 +.0260 .6960 390 ---- ---- ---- ---- .6990 +.0260 .6730 395 ---- ---- ---- ---- .6765 +.0260 .6505 400 ---- ---- ---- ---- .6545 +.0260 .6285 405 ---- ---- ---- ---- .6330 +.0255 .6075 410 ---- ---- ---- ---- .6125 +.0255 .5870 415 ---- ---- ---- ---- .5925 +.0255 .5670 420 ---- ---- ---- ---- .5730 +.0255 .5475 425 ---- ---- ---- ---- .5540 +.0250 .5290 430 ---- ---- ---- ---- .5360 +.0250 .5110 435 ---- ---- ---- ---- .5180 +.0240 .4940 440 ---- ---- ---- ---- .5010 +.0235 .4775 445 ---- ---- ---- ---- .4845 +.0230 .4615 450 ---- ---- ---- ---- .4685 +.0225 .4460 455 ---- ---- ---- ---- .4530 +.0215 .4315 460 ---- ---- ---- ---- .4385 +.0210 .4175 465 ---- ---- ---- ---- .4240 +.0200 .4040 470 ---- ---- ---- ---- .4100 +.0190 .3910 475 ---- ---- ---- ---- .3965 +.0180 .3785 480 ---- ---- ---- ---- .3835 +.0170 .3665 485 ---- ---- ---- ---- .3710 +.0160 .3550 490 ---- ---- ---- ---- .3590 +.0155 .3435 495 ---- ---- ---- ---- .3470 +.0140 .3330 500 ---- ---- ---- ---- .3355 +.0125 .3230 505 ---- ---- ---- ---- .3250 +.0120 .3130 510 ---- ---- ---- ---- .3145 +.0105 .3040 515 ---- ---- ---- ---- .3040 +.0090 .2950 520 ---- ---- ---- ---- .2945 +.0085 .2860 525 ---- ---- ---- ---- .2850 +.0070 .2780 550 ---- ---- ---- ---- .2420 +.0015 .2405 575 ---- ---- ---- ---- .2060 -.0030 .2090 600 ---- ---- ---- ---- .1760 -.0060 .1820 1000 625 ---- ---- ---- ---- .1505 -.0075 .1580 650 ---- ---- ---- ---- .1285 -.0085 .1370 675 ---- ---- ---- ---- .1105 -.0080 .1185 700 ---- ---- ---- ---- .0950 -.0075 .1025 1150 725 ---- ---- ---- ---- .0820 -.0070 .0890 750 ---- ---- ---- ---- .0705 -.0070 .0775 775 ---- ---- ---- ---- .0615 -.0060 .0675 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 8822 2444 101127 HX MAR23 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 1 175 ---- ---- ---- ---- .0005 UNCH .0005 3 200 ---- ---- ---- ---- .0005 UNCH .0005 30 220 ---- ---- ---- ---- .0005 UNCH .0005 12 225 ---- ---- ---- ---- .0005 UNCH .0005 85 230 ---- ---- ---- ---- .0005 UNCH .0005 17 235 ---- ---- ---- ---- .0005 UNCH .0005 22 240 ---- ---- ---- ---- .0005 UNCH .0005 2 245 ---- ---- ---- ---- .0005 UNCH .0005 2 250 ---- ---- ---- ---- .0005 UNCH .0005 2710 255 ---- ---- ---- ---- .0005 UNCH .0005 2 260 ---- ---- ---- ---- .0005 UNCH .0005 74 265 ---- ---- ---- ---- .0005 UNCH .0005 20 270 ---- ---- ---- ---- .0005 UNCH .0005 1 275 .0005 .0005 .0005 .0005 .0005 UNCH 5 .0005 4 1700 280 ---- ---- ---- ---- .0005 UNCH .0005 18 285 ---- ---- ---- ---- .0005 UNCH .0005 13 290 ---- ---- ---- ---- .0005 UNCH .0005 290 295 ---- ---- ---- ---- .0005 UNCH .0005 24 300 ---- ---- ---- ---- .0005 UNCH .0005 391 305 ---- ---- ---- ---- .0005 UNCH .0005 232 310 ---- ---- ---- ---- .0005 UNCH .0005 39 315 ---- ---- ---- ---- .0005 UNCH .0005 32 320 ---- ---- ---- ---- .0005 UNCH .0005 459 325 ---- ---- ---- ---- .0005 UNCH .0005 518 330 ---- ---- ---- ---- .0005 UNCH .0005 31 1679 335 ---- ---- ---- ---- .0005 UNCH .0005 214 340 ---- ---- ---- ---- .0005 UNCH .0005 3694 341 ---- ---- ---- ---- .0005 UNCH .0005 50 342 ---- ---- ---- ---- .0005 UNCH .0005 10 343 ---- ---- ---- ---- .0005 UNCH .0005 1 344 ---- ---- ---- ---- .0005 UNCH .0005 21 345 ---- ---- ---- ---- .0005 UNCH .0005 31 346 ---- ---- ---- ---- .0005 -.0005 .0010 4 347 ---- ---- ---- ---- .0005 -.0005 .0010 23 348 ---- ---- ---- ---- .0005 -.0005 .0010 27 349 ---- ---- ---- ---- .0005 -.0005 .0010 5 350 ---- ---- ---- ---- .0005 -.0005 .0010 957 351 ---- ---- ---- ---- .0005 -.0005 .0010 10 352 ---- ---- ---- ---- .0005 -.0005 .0010 9 353 ---- ---- ---- ---- .0005 -.0005 .0010 90 354 ---- ---- .0010A .0010A .0005 -.0010 .0015 1 1 355 .0020 .0020 .0010A .0010A .0005 -.0010 1 .0015 281 356 ---- ---- .0010A .0010A .0005 -.0010 .0015 32 357 ---- ---- ---- ---- .0010 -.0005 .0015 358 ---- ---- ---- ---- .0010 -.0005 .0015 5 359 ---- ---- .0015A .0015A .0010 -.0010 .0020 1 360 ---- ---- .0015A .0015A .0010 -.0010 1 .0020 529 361 ---- ---- .0015A .0015A .0010 -.0010 .0020 29 362 ---- ---- .0015A .0015A .0010 -.0015 .0025 21 363 ---- ---- .0020A .0020A .0010 -.0015 .0025 47 364 ---- ---- .0020A .0020A .0015 -.0010 .0025 3 365 .0015 .0015 .0015 .0015 .0015 -.0015 2 .0030 221 366 ---- ---- .0020A .0020A .0015 -.0015 .0030 367 ---- ---- .0020A .0020A .0015 -.0020 .0035 3 368 ---- ---- .0020A .0020A .0020 -.0020 .0040 111 369 ---- ---- .0025A .0025A .0020 -.0025 .0045 6 370 ---- ---- .0025A .0025A .0020 -.0025 .0045 1032 371 ---- ---- .0025A .0025A .0025 -.0025 .0050 19 372 ---- ---- .0030A .0030A .0025 -.0035 .0060 25 373 ---- ---- .0030A .0030A .0025 -.0040 .0065 11 374 ---- ---- .0030A .0030A .0030 -.0040 .0070 1 26 375 .0040 .0040 .0030 .0035B .0035 -.0045 3 .0080 6 670 376 ---- ---- .0035A .0035A .0035 -.0050 .0085 12 377 ---- ---- .0040A .0040A .0040 -.0055 .0095 403 378 ---- ---- .0040A .0040A .0045 -.0060 .0105 6 59 379 ---- ---- .0045A .0045A .0050 -.0065 .0115 160 380 .0050 .0065 .0050 .0050A .0055 -.0070 21 .0125 1157 1681 381 ---- ---- .0055A .0055A .0060 -.0080 .0140 122 382 ---- ---- .0060A .0060A .0065 -.0090 .0155 39 383 ---- ---- .0070A .0070A .0070 -.0100 .0170 25 384 ---- ---- .0075A .0075A .0080 -.0105 .0185 45 385 ---- ---- .0085A .0085A .0090 -.0110 .0200 351 386 ---- ---- .0090A .0090A .0100 -.0120 .0220 112 387 ---- ---- .0100A .0100A .0110 -.0130 .0240 28 388 ---- ---- .0110A .0110A .0120 -.0140 .0260 38 389 ---- ---- .0125A .0125A .0135 -.0150 .0285 50 390 .0235 .0235 .0135A .0135A .0150 -.0160 204 .0310 6 1498 391 ---- ---- .0150A .0150A .0165 -.0170 .0335 79 392 ---- ---- .0165A .0165A .0180 -.0185 1 .0365 1001 1019 393 ---- ---- .0180A .0180A .0200 -.0195 .0395 78 394 ---- ---- .0200A .0200A .0220 -.0205 12 .0425 10 215 395 .0315 .0315 .0215 .0290A .0240 -.0215 212 .0455 82 515 396 ---- ---- .0235A .0235A .0265 -.0225 .0490 68 397 ---- ---- .0255A .0255A .0290 -.0240 1 .0530 20 97 398 .0480 .0480 .0280A .0280A .0315 -.0250 8 .0565 17 399 ---- ---- .0300A .0300A .0345 -.0260 .0605 14 77 400 .0440 .0450 .0325A .0425A .0370 -.0280 237 .0650 148 970 401 ---- ---- .0355A .0355A .0405 -.0290 .0695 6 41 402 ---- ---- .0385A .0385A .0435 -.0305 .0740 6 24 403 .0695 .0695 .0415A .0415A .0470 -.0315 4 .0785 6 36 404 .0640 .0640 .0450A .0655B .0505 -.0330 4 .0835 4 48 405 .0525 .0610 .0485A .0705B .0545 -.0340 114 .0885 108 401 406 .0815 .0815 .0520A .0755B .0585 -.0355 47 .0940 8 15 407 ---- ---- .0560A .0560A .0630 -.0365 20 .0995 21 408 ---- ---- .0605A .0605A .0675 -.0380 10 .1055 729 409 ---- ---- .0645A .0645A .0725 -.0390 .1115 17 410 .0750 .0750 .0690A .0710A .0775 -.0400 213 .1175 41 1110 411 ---- ---- .0745A .0745A .0825 -.0415 .1240 45 412 ---- ---- .0795A .0795A .0880 -.0425 .1305 64 413 ---- ---- .0845A .0845A .0935 -.0440 .1375 40 414 ---- ---- .0900A .0900A .0995 -.0450 .1445 17 415 ---- ---- .0955A .0955A .1060 -.0455 36 .1515 6 178 416 ---- ---- .1015A .1015A .1120 -.0470 .1590 134 417 ---- ---- .1080A .1080A .1185 -.0480 .1665 24 418 ---- ---- .1140A .1140A .1255 -.0485 .1740 20 419 ---- ---- .1205A .1205A .1325 -.0495 .1820 179 420 ---- ---- .1275A .1275A .1395 -.0505 .1900 21 469 421 ---- ---- .1340A .1340A .1470 -.0515 .1985 37 422 ---- ---- .1415A .1415A .1545 -.0520 .2065 46 423 ---- ---- .1485A .1485A .1620 -.0530 .2150 20 424 ---- ---- .1565A .1565A .1700 -.0535 .2235 23 425 ---- ---- .1640A .1640A .1780 -.0540 .2320 396 426 ---- ---- .1720A .1720A .1860 -.0550 .2410 10 427 ---- ---- .1800A .1800A .1945 -.0555 .2500 13 428 ---- ---- .1880A .1880A .2025 -.0560 .2585 1 429 ---- ---- .1960A .1960A .2110 -.0565 .2675 1 430 ---- ---- .2040A .2040A .2200 -.0570 .2770 35 431 ---- ---- .2125A .2125A .2285 -.0575 .2860 11 432 ---- ---- .2210A .2210A .2375 -.0575 .2950 433 ---- ---- ---- ---- .2465 -.0580 .3045 1 434 ---- ---- ---- ---- .2555 -.0585 .3140 435 ---- ---- .2555A .2555A .2645 -.0585 .3230 6 436 ---- ---- ---- ---- .2735 -.0590 .3325 437 ---- ---- ---- ---- .2825 -.0595 .3420 1 438 ---- ---- ---- ---- .2920 -.0595 .3515 1 439 ---- ---- ---- ---- .3015 -.0595 .3610 440 ---- ---- .2925A .2925A .3110 -.0595 .3705 10 441 ---- ---- ---- ---- .3200 -.0605 .3805 442 ---- ---- ---- ---- .3295 -.0605 .3900 443 ---- ---- ---- ---- .3390 -.0605 .3995 444 ---- ---- ---- ---- .3490 -.0605 .4095 1 445 ---- ---- ---- ---- .3585 -.0605 .4190 446 ---- ---- ---- ---- .3680 -.0605 .4285 447 ---- ---- ---- ---- .3775 -.0610 .4385 450 ---- ---- .3875A .3875A .4070 -.0610 .4680 455 ---- ---- ---- ---- .4560 -.0610 .5170 4 460 ---- ---- ---- ---- .5050 -.0615 .5665 465 ---- ---- ---- ---- .5545 -.0615 .6160 470 ---- ---- ---- ---- .6040 -.0615 .6655 1 475 ---- ---- ---- ---- .6540 -.0615 .7155 480 ---- ---- ---- ---- .7035 -.0615 .7650 485 ---- ---- ---- ---- .7535 -.0615 .8150 490 ---- ---- ---- ---- .8035 -.0615 .8650 495 ---- ---- ---- ---- .8535 -.0610 .9145 500 ---- ---- ---- ---- .9030 -.0615 .9645 505 ---- ---- ---- ---- .9530 -.0615 1.0145 510 ---- ---- ---- ---- 1.0030 -.0615 1.0645 515 ---- ---- ---- ---- 1.0530 -.0615 1.1145 520 ---- ---- ---- ---- 1.1030 -.0615 1.1645 525 ---- ---- ---- ---- 1.1530 -.0615 1.2145 530 ---- ---- ---- ---- 1.2030 -.0615 1.2645 535 ---- ---- ---- ---- 1.2530 -.0615 1.3145 540 ---- ---- ---- ---- 1.3030 -.0615 1.3645 545 ---- ---- ---- ---- 1.3530 -.0615 1.4145 550 ---- ---- ---- ---- 1.4030 -.0615 1.4645 555 ---- ---- ---- ---- 1.4530 -.0615 1.5145 560 ---- ---- ---- ---- 1.5030 -.0615 1.5645 565 ---- ---- ---- ---- 1.5530 -.0615 1.6145 570 ---- ---- ---- ---- 1.6030 -.0615 1.6645 575 ---- ---- ---- ---- 1.6530 -.0615 1.7145 580 ---- ---- ---- ---- 1.7030 -.0615 1.7645 585 ---- ---- ---- ---- 1.7530 -.0615 1.8145 600 ---- ---- ---- ---- 1.9030 -.0615 1.9645 625 ---- ---- ---- ---- 2.1530 -.0615 2.2145 650 ---- ---- ---- ---- 2.4030 -.0615 2.4645 675 ---- ---- ---- ---- 2.6530 -.0615 2.7145 700 ---- ---- ---- ---- 2.9030 -.0615 2.9645 725 ---- ---- ---- ---- 3.1530 -.0615 3.2145 750 ---- ---- ---- ---- 3.4030 -.0615 3.4645 775 ---- ---- ---- ---- 3.6530 -.0615 3.7145 800 ---- ---- ---- ---- 3.9030 -.0615 3.9645 825 ---- ---- ---- ---- 4.1530 -.0615 4.2145 HX APR23 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 1 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 35 230 ---- ---- ---- ---- .0005 UNCH .0005 2 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 27 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 1 265 ---- ---- ---- ---- .0005 UNCH .0005 3 270 ---- ---- ---- ---- .0005 UNCH .0005 15 275 ---- ---- ---- ---- .0010 UNCH .0010 4 280 ---- ---- ---- ---- .0010 UNCH .0010 12 285 ---- ---- ---- ---- .0010 UNCH .0010 35 290 ---- ---- ---- ---- .0010 -.0005 .0015 18 295 ---- ---- ---- ---- .0015 UNCH .0015 7 38 300 ---- ---- ---- ---- .0015 UNCH .0015 347 305 ---- ---- ---- ---- .0020 UNCH .0020 6 310 ---- ---- ---- ---- .0020 -.0005 .0025 5 315 ---- ---- ---- ---- .0025 -.0005 .0030 201 320 ---- ---- ---- ---- .0025 -.0010 .0035 34 325 ---- ---- ---- ---- .0030 -.0010 .0040 1344 330 ---- ---- .0040A .0040A .0035 -.0010 .0045 16 335 .0045 .0045 .0040 .0040 .0045 -.0015 5 .0060 8 134 340 ---- ---- .0055A .0055A .0055 -.0020 .0075 3 33 345 .0080 .0080 .0070A .0070A .0070 -.0030 2 .0100 36 350 ---- ---- .0090A .0090A .0090 -.0040 3 .0130 11 1243 355 ---- ---- .0115A .0115A .0120 -.0050 2 .0170 28 356 .0120 .0120 .0120 .0130B .0125 -.0055 1 .0180 10 357 ---- ---- .0125A .0125A .0130 -.0060 .0190 358 ---- ---- .0130A .0130A .0135 -.0065 .0200 1 359 ---- ---- .0135A .0135A .0145 -.0065 .0210 360 ---- ---- .0145A .0145A .0150 -.0070 .0220 102 361 ---- ---- .0155A .0155A .0160 -.0070 .0230 362 ---- ---- .0160A .0160A .0165 -.0080 .0245 1 1 363 ---- ---- .0170A .0170A .0175 -.0080 .0255 10 364 ---- ---- .0180A .0180A .0185 -.0085 .0270 10 365 ---- ---- .0190A .0190A .0195 -.0090 2 .0285 33 366 ---- ---- .0200A .0200A .0205 -.0090 .0295 6 367 ---- ---- .0210A .0210A .0215 -.0095 .0310 15 368 .0240 .0240 .0220A .0230A .0225 -.0105 1 .0330 1 369 ---- ---- .0230A .0230A .0240 -.0105 .0345 370 ---- ---- .0240A .0240A .0250 -.0110 1 .0360 5 69 371 ---- ---- .0255A .0255A .0265 -.0115 .0380 372 ---- ---- .0265A .0265A .0280 -.0115 .0395 2 373 ---- ---- .0280A .0280A .0295 -.0120 .0415 374 ---- ---- .0295A .0295A .0310 -.0125 .0435 10 375 .0370 .0370 .0310A .0310A .0325 -.0130 1 .0455 20 1436 376 ---- ---- .0325A .0325A .0340 -.0140 .0480 3 377 ---- ---- .0340A .0340A .0355 -.0145 .0500 378 ---- ---- .0360A .0360A .0375 -.0150 .0525 10 20 379 ---- ---- .0375A .0375A .0395 -.0155 1 .0550 3 3 380 .0480 .0480 .0395A .0460B .0410 -.0165 11 .0575 305 2475 381 ---- ---- .0415A .0415A .0430 -.0170 .0600 20 382 ---- ---- .0435A .0435A .0455 -.0175 .0630 383 ---- ---- .0455A .0455A .0475 -.0185 .0660 10 384 ---- ---- .0475A .0475A .0495 -.0190 .0685 385 ---- ---- .0495A .0495A .0520 -.0195 150 .0715 2 123 386 ---- ---- .0520A .0520A .0545 -.0205 .0750 387 ---- ---- .0545A .0545A .0570 -.0210 .0780 3 388 ---- ---- .0570A .0570A .0595 -.0220 .0815 1 389 ---- ---- .0595A .0595A .0625 -.0220 .0845 390 ---- ---- .0620A .0620A .0650 -.0230 1 .0880 210 391 ---- ---- .0650A .0650A .0680 -.0240 .0920 2 392 ---- ---- .0675A .0675A .0710 -.0245 .0955 393 ---- ---- .0705A .0705A .0740 -.0255 .0995 394 ---- ---- .0735A .0735A .0775 -.0260 .1035 14 395 .0840 .0865 .0770A .0895B .0805 -.0270 3 .1075 202 221 396 ---- ---- .0800A .0800A .0840 -.0275 .1115 14 397 ---- ---- .0835A .0835A .0875 -.0285 .1160 398 ---- ---- .0870A .0870A .0910 -.0290 .1200 399 ---- ---- .0905A .0905A .0950 -.0295 .1245 2 400 .1030 .1030 .0940A .0940A .0985 -.0310 163 .1295 46 891 401 ---- ---- .0980A .0980A .1025 -.0315 .1340 402 ---- ---- .1020A .1020A .1065 -.0325 .1390 15 403 ---- ---- .1060A .1060A .1105 -.0335 .1440 404 ---- ---- .1100A .1100A .1150 -.0340 .1490 11 15 405 ---- ---- .1145A .1145A .1195 -.0345 .1540 24 406 ---- ---- .1190A .1190A .1240 -.0350 .1590 28 407 ---- ---- .1235A .1235A .1285 -.0360 .1645 408 ---- ---- .1280A .1280A .1330 -.0370 .1700 1 11 409 .1455 .1455 .1330A .1520B .1380 -.0375 10 .1755 10 410 ---- ---- .1375A .1375A .1430 -.0385 .1815 3 42 411 ---- ---- .1425A .1425A .1480 -.0390 .1870 4 412 ---- ---- .1475A .1475A .1530 -.0400 .1930 150 158 413 ---- ---- .1530A .1530A .1585 -.0405 .1990 414 .1790 .1790 .1580A .1580A .1640 -.0410 1 .2050 5 415 .1845 .1845 .1635A .1635A .1695 -.0420 2 .2115 150 416 ---- ---- .1690A .1690A .1750 -.0425 .2175 64 417 ---- ---- .1745A .1745A .1805 -.0435 .2240 418 ---- ---- .1800A .1800A .1865 -.0440 .2305 11 419 ---- ---- .1860A .1860A .1925 -.0445 .2370 51 420 ---- ---- .1920A .1920A .1985 -.0450 .2435 5 421 ---- ---- .1975A .1975A .2045 -.0460 .2505 422 ---- ---- .2040A .2040A .2110 -.0465 .2575 11 423 ---- ---- .2100A .2100A .2175 -.0470 .2645 1 424 ---- ---- .2165A .2165A .2240 -.0475 .2715 2 425 ---- ---- .2230A .2230A .2305 -.0480 .2785 7 426 ---- ---- .2295A .2295A .2370 -.0485 .2855 5 427 ---- ---- .2360A .2360A .2440 -.0490 .2930 428 ---- ---- .2425A .2425A .2510 -.0495 .3005 429 ---- ---- .2495A .2495A .2580 -.0500 .3080 430 ---- ---- .2560A .2560A .2650 -.0505 .3155 1 14 431 ---- ---- .2630A .2630A .2720 -.0510 .3230 12 432 ---- ---- .2700A .2700A .2795 -.0510 .3305 12 433 ---- ---- .2775A .2775A .2870 -.0515 .3385 434 ---- ---- .2845A .2845A .2940 -.0520 .3460 435 ---- ---- .2920A .2920A .3020 -.0520 .3540 2 436 ---- ---- .2990A .2990A .3095 -.0525 .3620 1 437 ---- ---- .3065A .3065A .3170 -.0530 .3700 438 ---- ---- .3145A .3145A .3250 -.0530 .3780 439 ---- ---- .3220A .3220A .3325 -.0540 .3865 10 440 ---- ---- .3295A .3295A .3405 -.0540 .3945 2 441 ---- ---- .3375A .3375A .3485 -.0545 .4030 442 ---- ---- .3455A .3455A .3570 -.0540 .4110 443 ---- ---- .3535A .3535A .3650 -.0545 .4195 444 ---- ---- .3615A .3615A .3730 -.0550 .4280 445 ---- ---- .3700A .3700A .3815 -.0550 .4365 1 4 446 ---- ---- .3780A .3780A .3900 -.0550 .4450 447 ---- ---- .3855A .3855A .3980 -.0560 .4540 448 ---- ---- .3940A .3940A .4065 -.0560 .4625 450 ---- ---- .4105A .4105A .4240 -.0560 .4800 2 455 ---- ---- .4735A .4735A .4675 -.0570 .5245 1 460 ---- ---- ---- ---- .5125 -.0575 .5700 1 465 ---- ---- ---- ---- .5580 -.0580 .6160 2 470 ---- ---- .5890A .5890A .6045 -.0585 .6630 475 ---- ---- ---- ---- .6520 -.0585 .7105 480 ---- ---- .6835A .6835A .6995 -.0590 .7585 485 ---- ---- ---- ---- .7480 -.0590 .8070 490 ---- ---- .7800A .7800A .7965 -.0590 .8555 1 495 ---- ---- ---- ---- .8450 -.0595 .9045 500 ---- ---- .8775A .8775A .8940 -.0600 .9540 505 ---- ---- ---- ---- .9435 -.0595 1.0030 510 ---- ---- ---- ---- .9925 -.0600 1.0525 515 ---- ---- ---- ---- 1.0420 -.0605 1.1025 520 ---- ---- ---- ---- 1.0920 -.0600 1.1520 525 ---- ---- ---- ---- 1.1415 -.0605 1.2020 530 ---- ---- ---- ---- 1.1915 -.0600 1.2515 535 ---- ---- ---- ---- 1.2410 -.0605 1.3015 540 ---- ---- ---- ---- 1.2910 -.0605 1.3515 545 ---- ---- ---- ---- 1.3410 -.0605 1.4015 550 ---- ---- ---- ---- 1.3910 -.0605 1.4515 555 ---- ---- ---- ---- 1.4410 -.0605 1.5015 560 ---- ---- ---- ---- 1.4910 -.0605 1.5515 565 ---- ---- ---- ---- 1.5410 -.0605 1.6015 570 ---- ---- ---- ---- 1.5910 -.0605 1.6515 575 ---- ---- ---- ---- 1.6410 -.0605 1.7015 580 ---- ---- ---- ---- 1.6910 -.0605 1.7515 600 ---- ---- ---- ---- 1.8910 -.0605 1.9515 625 ---- ---- ---- ---- 2.1410 -.0605 2.2015 650 ---- ---- ---- ---- 2.3910 -.0605 2.4515 675 ---- ---- ---- ---- 2.6410 -.0605 2.7015 700 ---- ---- ---- ---- 2.8910 -.0605 2.9515 725 ---- ---- ---- ---- 3.1410 -.0605 3.2015 750 ---- ---- ---- ---- 3.3910 -.0605 3.4515 775 ---- ---- ---- ---- 3.6410 -.0605 3.7015 800 ---- ---- ---- ---- 3.8910 -.0605 3.9515 825 ---- ---- ---- ---- 4.1410 -.0605 4.2015 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 349 255 ---- ---- ---- ---- .0005 UNCH .0005 25 260 ---- ---- ---- ---- .0005 UNCH .0005 2 265 ---- ---- ---- ---- .0010 +.0005 .0005 270 ---- ---- ---- ---- .0010 UNCH .0010 200 275 ---- ---- ---- ---- .0010 UNCH .0010 156 280 ---- ---- ---- ---- .0015 UNCH .0015 8 285 ---- ---- ---- ---- .0020 UNCH .0020 400 290 ---- ---- ---- ---- .0020 -.0005 .0025 46 295 ---- ---- ---- ---- .0025 -.0005 .0030 300 ---- ---- ---- ---- .0035 -.0005 .0040 134 305 ---- ---- ---- ---- .0040 -.0005 .0045 1 310 ---- ---- .0055A .0055A .0050 -.0010 .0060 2 315 ---- ---- .0065A .0065A .0060 -.0010 .0070 10 320 ---- ---- .0075A .0075A .0070 -.0020 .0090 4 28 325 ---- ---- .0090A .0090A .0090 -.0020 .0110 2 200 330 ---- ---- .0110A .0110A .0105 -.0030 3 .0135 1 41 335 ---- ---- .0125A .0125A .0130 -.0035 .0165 5 340 ---- ---- .0155A .0155A .0160 -.0045 .0205 160 345 ---- ---- .0190A .0190A .0195 -.0055 26 .0250 1 201 350 .0240 .0240 .0230A .0250B .0235 -.0070 4 .0305 4 32 355 ---- ---- .0280A .0280A .0290 -.0085 .0375 19 360 .0345 .0345 .0340A .0385B .0350 -.0105 27 .0455 1 651 365 ---- ---- .0410A .0410A .0425 -.0120 .0545 15 370 ---- ---- .0495A .0495A .0510 -.0145 .0655 5 506 375 .0615 .0615 .0595A .0665B .0615 -.0170 35 .0785 10 102 380 ---- ---- .0710A .0710A .0735 -.0195 .0930 418 385 ---- ---- .0845A .0845A .0870 -.0225 .1095 12 386 ---- ---- .0875A .0875A .0900 -.0230 .1130 387 ---- ---- .0905A .0905A .0930 -.0235 .1165 388 ---- ---- .0935A .0935A .0960 -.0240 .1200 389 ---- ---- .0965A .0965A .0995 -.0245 .1240 390 .1090 .1090 .1000A .1110B .1025 -.0255 1 .1280 105 391 ---- ---- .1030A .1030A .1060 -.0260 .1320 15 392 ---- ---- .1065A .1065A .1095 -.0265 .1360 393 ---- ---- .1100A .1100A .1130 -.0270 .1400 394 ---- ---- .1130A .1130A .1165 -.0280 .1445 1 395 ---- ---- .1170A .1170A .1200 -.0285 .1485 2 396 ---- ---- .1205A .1205A .1240 -.0290 .1530 397 ---- ---- .1245A .1245A .1280 -.0295 .1575 398 .1455 .1455 .1285A .1285A .1320 -.0305 1 .1625 399 ---- ---- .1320A .1320A .1360 -.0310 .1670 400 ---- ---- .1365A .1365A .1400 -.0320 25 .1720 271 401 ---- ---- .1405A .1405A .1445 -.0320 .1765 402 ---- ---- .1450A .1450A .1485 -.0330 .1815 403 ---- ---- .1490A .1490A .1530 -.0335 .1865 404 ---- ---- .1530A .1530A .1575 -.0345 .1920 405 ---- ---- .1580A .1580A .1625 -.0345 .1970 120 406 ---- ---- .1625A .1625A .1670 -.0355 .2025 407 ---- ---- .1670A .1670A .1720 -.0355 .2075 408 ---- ---- .1715A .1715A .1765 -.0365 .2130 409 ---- ---- .1770A .1770A .1815 -.0370 .2185 410 ---- ---- .1810A .1810A .1870 -.0375 .2245 10 411 ---- ---- .1865A .1865A .1920 -.0380 .2300 412 ---- ---- .1920A .1920A .1970 -.0390 .2360 5 413 ---- ---- .1970A .1970A .2025 -.0390 .2415 414 ---- ---- .2020A .2020A .2080 -.0395 .2475 415 ---- ---- .2070A .2070A .2135 -.0400 .2535 52 416 ---- ---- .2130A .2130A .2190 -.0405 .2595 417 ---- ---- .2185A .2185A .2250 -.0410 .2660 418 ---- ---- .2240A .2240A .2305 -.0415 .2720 1 419 ---- ---- .2295A .2295A .2365 -.0420 .2785 420 .2470 .2470 .2355A .2640B .2425 -.0425 10 .2850 17 421 ---- ---- .2415A .2415A .2485 -.0430 .2915 422 .2595 .2595 .2470A .2485A .2545 -.0435 1 .2980 423 .2670 .2670 .2530A .2780B .2605 -.0440 10 .3045 424 ---- ---- .2590A .2590A .2670 -.0445 .3115 425 ---- ---- .2650A .2650A .2735 -.0445 .3180 168 426 ---- ---- .2715A .2715A .2795 -.0455 .3250 427 ---- ---- .2780A .2780A .2860 -.0460 .3320 428 ---- ---- .2840A .2840A .2930 -.0460 .3390 429 ---- ---- .2905A .2905A .2995 -.0465 .3460 430 ---- ---- .2970A .2970A .3060 -.0470 .3530 21 431 ---- ---- .3040A .3040A .3130 -.0475 .3605 432 ---- ---- .3105A .3105A .3200 -.0475 .3675 433 ---- ---- .3170A .3170A .3265 -.0485 .3750 434 ---- ---- .3240A .3240A .3335 -.0490 .3825 435 ---- ---- .3310A .3310A .3410 -.0490 .3900 2 436 ---- ---- .3380A .3380A .3480 -.0495 .3975 437 ---- ---- .3450A .3450A .3550 -.0500 .4050 438 ---- ---- .3520A .3520A .3625 -.0500 .4125 439 ---- ---- .3590A .3590A .3695 -.0505 .4200 440 ---- ---- .3665A .3665A .3770 -.0510 .4280 1 441 ---- ---- .3735A .3735A .3845 -.0510 .4355 442 ---- ---- .3810A .3810A .3920 -.0515 .4435 443 ---- ---- .3885A .3885A .3995 -.0520 .4515 444 ---- ---- .3960A .3960A .4075 -.0520 .4595 445 ---- ---- .4035A .4035A .4150 -.0525 .4675 15 446 ---- ---- .4110A .4110A .4230 -.0525 .4755 447 ---- ---- .4185A .4185A .4305 -.0530 .4835 448 ---- ---- .4265A .4265A .4385 -.0530 .4915 450 ---- ---- .4420A .4420A .4545 -.0535 .5080 455 ---- ---- .4835A .4835A .4950 -.0545 .5495 1 460 ---- ---- .5250A .5250A .5370 -.0550 .5920 465 ---- ---- .5675A .5675A .5800 -.0560 .6360 470 ---- ---- .6095A .6095A .6235 -.0565 .6800 475 ---- ---- ---- ---- .6685 -.0570 .7255 480 ---- ---- .6990A .6990A .7140 -.0570 .7710 485 ---- ---- ---- ---- .7600 -.0575 .8175 490 ---- ---- .7915A .7915A .8070 -.0575 .8645 495 ---- ---- ---- ---- .8540 -.0580 .9120 500 ---- ---- .8860A .8860A .9020 -.0580 .9600 505 ---- ---- ---- ---- .9500 -.0580 1.0080 510 ---- ---- ---- ---- .9980 -.0585 1.0565 515 ---- ---- ---- ---- 1.0465 -.0590 1.1055 520 ---- ---- 1.0795A 1.0795A 1.0955 -.0590 1.1545 525 ---- ---- ---- ---- 1.1445 -.0590 1.2035 530 ---- ---- 1.1775A 1.1775A 1.1935 -.0595 1.2530 535 ---- ---- ---- ---- 1.2430 -.0595 1.3025 540 ---- ---- ---- ---- 1.2925 -.0595 1.3520 545 ---- ---- ---- ---- 1.3420 -.0600 1.4020 550 ---- ---- ---- ---- 1.3915 -.0600 1.4515 555 ---- ---- ---- ---- 1.4415 -.0600 1.5015 560 ---- ---- ---- ---- 1.4910 -.0605 1.5515 565 ---- ---- ---- ---- 1.5410 -.0605 1.6015 570 ---- ---- ---- ---- 1.5910 -.0605 1.6515 575 ---- ---- ---- ---- 1.6410 -.0605 1.7015 580 ---- ---- ---- ---- 1.6910 -.0605 1.7515 600 ---- ---- ---- ---- 1.8910 -.0605 1.9515 625 ---- ---- ---- ---- 2.1410 -.0605 2.2015 650 ---- ---- ---- ---- 2.3910 -.0605 2.4515 675 ---- ---- ---- ---- 2.6410 -.0605 2.7015 700 ---- ---- ---- ---- 2.8910 -.0605 2.9515 725 ---- ---- ---- ---- 3.1410 -.0605 3.2015 750 ---- ---- ---- ---- 3.3910 -.0605 3.4515 775 ---- ---- ---- ---- 3.6410 -.0605 3.7015 800 ---- ---- ---- ---- 3.8910 -.0605 3.9515 825 ---- ---- ---- ---- 4.1410 -.0605 4.2015 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 -.0005 .0010 220 ---- ---- ---- ---- .0010 -.0005 .0015 225 ---- ---- ---- ---- .0015 UNCH .0015 230 ---- ---- ---- ---- .0015 UNCH .0015 235 ---- ---- ---- ---- .0015 -.0005 .0020 240 ---- ---- ---- ---- .0020 UNCH .0020 245 ---- ---- ---- ---- .0020 -.0005 .0025 250 ---- ---- ---- ---- .0025 UNCH .0025 1 255 ---- ---- ---- ---- .0025 -.0005 .0030 1 260 ---- ---- ---- ---- .0030 -.0005 .0035 265 ---- ---- ---- ---- .0030 -.0010 .0040 270 ---- ---- ---- ---- .0035 -.0005 .0040 275 ---- ---- ---- ---- .0040 -.0005 .0045 2 280 ---- ---- ---- ---- .0045 -.0010 .0055 10 285 ---- ---- ---- ---- .0050 -.0010 .0060 290 ---- ---- .0065A .0065A .0060 -.0010 .0070 10 295 ---- ---- .0075A .0075A .0065 -.0015 .0080 7 300 ---- ---- .0085A .0085A .0080 -.0015 5 .0095 28 305 ---- ---- .0100A .0100A .0095 -.0020 .0115 310 ---- ---- .0120A .0120A .0115 -.0020 .0135 1 4 315 ---- ---- .0140A .0140A .0135 -.0030 .0165 33 320 ---- ---- .0165A .0165A .0160 -.0035 .0195 10 325 ---- ---- .0190A .0190A .0195 -.0040 .0235 18 330 .0230 .0230 .0225A .0240B .0230 -.0050 1 .0280 14 335 ---- ---- .0270A .0270A .0275 -.0055 .0330 340 ---- ---- .0315A .0315A .0325 -.0065 .0390 16 345 ---- ---- .0370A .0370A .0380 -.0080 .0460 121 350 ---- ---- .0435A .0435A .0445 -.0095 .0540 3 355 ---- ---- .0510A .0510A .0520 -.0110 .0630 171 360 .0620 .0620 .0590A .0600A .0605 -.0125 15 .0730 321 365 ---- ---- .0685A .0685A .0705 -.0145 .0850 20 370 ---- ---- .0795A .0795A .0815 -.0165 .0980 125 375 ---- ---- .0920A .0920A .0940 -.0185 .1125 10 380 ---- ---- .1060A .1060A .1085 -.0205 .1290 46 46 385 ---- ---- .1215A .1215A .1240 -.0230 .1470 36 390 ---- ---- .1385A .1385A .1415 -.0255 .1670 94 395 ---- ---- .1575A .1575A .1610 -.0275 .1885 18 400 ---- ---- .1780A .1780A .1820 -.0300 5 .2120 16 405 ---- ---- .2005A .2005A .2050 -.0325 .2375 7 111 410 ---- ---- .2250A .2250A .2300 -.0345 .2645 415 ---- ---- .2510A .2510A .2565 -.0370 .2935 420 ---- ---- .2785A .2785A .2845 -.0390 .3235 23 46 425 ---- ---- .3080A .3080A .3145 -.0410 .3555 183 430 ---- ---- .3390A .3390A .3460 -.0430 .3890 24 435 ---- ---- .3715A .3715A .3790 -.0450 .4240 8 440 ---- ---- .4055A .4055A .4140 -.0460 .4600 445 ---- ---- .4405A .4405A .4500 -.0475 .4975 450 ---- ---- .4775A .4775A .4875 -.0485 .5360 455 ---- ---- .5150A .5150A .5260 -.0500 .5760 3 460 ---- ---- .5540A .5540A .5655 -.0510 .6165 1 1 465 ---- ---- .5955A .5955A .6065 -.0515 .6580 470 ---- ---- .6355A .6355A .6480 -.0525 .7005 475 ---- ---- .6780A .6780A .6905 -.0530 .7435 1 480 ---- ---- .7205A .7205A .7335 -.0540 .7875 2 485 ---- ---- .7650A .7650A .7775 -.0540 .8315 490 ---- ---- .8080A .8080A .8220 -.0545 .8765 1 495 ---- ---- ---- ---- .8675 -.0545 .9220 1 500 ---- ---- .8990A .8990A .9130 -.0550 .9680 2 505 ---- ---- ---- ---- .9590 -.0555 1.0145 510 ---- ---- ---- ---- 1.0060 -.0555 1.0615 515 ---- ---- ---- ---- 1.0530 -.0560 1.1090 520 ---- ---- 1.0855A 1.0855A 1.1005 -.0560 1.1565 1 525 ---- ---- ---- ---- 1.1480 -.0565 1.2045 530 ---- ---- 1.1815A 1.1815A 1.1960 -.0570 1.2530 3 535 ---- ---- ---- ---- 1.2445 -.0570 1.3015 540 ---- ---- 1.2780A 1.2780A 1.2930 -.0570 1.3500 2 545 ---- ---- ---- ---- 1.3415 -.0575 1.3990 550 ---- ---- 1.3755A 1.3755A 1.3905 -.0575 1.4480 1 1 555 ---- ---- ---- ---- 1.4395 -.0580 1.4975 560 ---- ---- 1.4735A 1.4735A 1.4890 -.0580 1.5470 1 565 ---- ---- ---- ---- 1.5380 -.0585 1.5965 570 ---- ---- ---- ---- 1.5875 -.0590 1.6465 575 ---- ---- ---- ---- 1.6370 -.0590 1.6960 580 ---- ---- ---- ---- 1.6870 -.0590 1.7460 600 ---- ---- ---- ---- 1.8865 -.0595 1.9460 625 ---- ---- ---- ---- 2.1365 -.0595 2.1960 650 ---- ---- ---- ---- 2.3865 -.0595 2.4460 675 ---- ---- ---- ---- 2.6365 -.0595 2.6960 700 ---- ---- ---- ---- 2.8865 -.0595 2.9460 725 ---- ---- ---- ---- 3.1365 -.0595 3.1960 750 ---- ---- ---- ---- 3.3865 -.0595 3.4460 775 ---- ---- ---- ---- 3.6365 -.0595 3.6960 800 ---- ---- ---- ---- 3.8865 -.0595 3.9460 825 ---- ---- ---- ---- 4.1365 -.0595 4.1960 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 ---- ---- ---- ---- .0010 UNCH .0010 25 220 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0025 UNCH .0025 230 ---- ---- ---- ---- .0025 -.0005 .0030 235 ---- ---- ---- ---- .0030 -.0005 .0035 23 240 ---- ---- ---- ---- .0035 UNCH .0035 245 ---- ---- ---- ---- .0040 UNCH .0040 250 ---- ---- ---- ---- .0045 -.0005 .0050 255 ---- ---- ---- ---- .0050 -.0005 .0055 260 ---- ---- ---- ---- .0055 -.0005 .0060 65 265 ---- ---- ---- ---- .0060 -.0010 .0070 270 ---- ---- ---- ---- .0070 -.0005 .0075 275 ---- ---- ---- ---- .0075 -.0015 .0090 1 1 280 ---- ---- ---- ---- .0085 -.0015 .0100 285 ---- ---- .0110A .0110A .0100 -.0015 .0115 290 ---- ---- .0125A .0125A .0115 -.0015 .0130 295 ---- ---- .0145A .0145A .0130 -.0020 .0150 50 300 ---- ---- .0160A .0160A .0150 -.0025 .0175 2 3 305 ---- ---- .0190A .0190A .0175 -.0030 .0205 310 ---- ---- .0215A .0215A .0205 -.0035 .0240 20 315 ---- ---- .0245A .0245A .0240 -.0040 .0280 6 320 ---- ---- .0285A .0285A .0280 -.0045 .0325 2 3 325 ---- ---- .0325A .0325A .0325 -.0055 5 .0380 752 330 ---- ---- .0375A .0375A .0375 -.0065 .0440 60 335 ---- ---- .0430A .0430A .0435 -.0075 .0510 340 ---- ---- .0495A .0495A .0505 -.0085 .0590 345 ---- ---- .0565A .0565A .0580 -.0100 .0680 65 350 ---- ---- .0650A .0650A .0665 -.0110 1287 .0775 9 355 ---- ---- .0740A .0740A .0760 -.0125 .0885 360 ---- ---- .0845A .0845A .0865 -.0140 .1005 20 365 ---- ---- .0960A .0960A .0980 -.0160 .1140 370 ---- ---- .1085A .1085A .1105 -.0185 .1290 148 375 ---- ---- .1225A .1225A .1250 -.0200 .1450 18 380 ---- ---- .1380A .1380A .1405 -.0225 .1630 21 385 ---- ---- .1550A .1550A .1575 -.0245 .1820 18 390 ---- ---- .1735A .1735A .1760 -.0270 .2030 502 395 ---- ---- .1930A .1930A .1965 -.0290 .2255 12 400 ---- ---- .2145A .2145A .2180 -.0310 5 .2490 753 405 ---- ---- .2375A .2375A .2415 -.0330 .2745 40 410 ---- ---- .2625A .2625A .2670 -.0340 .3010 1 415 ---- ---- .2885A .2885A .2935 -.0360 .3295 7 420 ---- ---- .3160A .3160A .3215 -.0380 .3595 70 425 ---- ---- .3450A .3450A .3515 -.0390 1287 .3905 8 430 ---- ---- .3755A .3755A .3825 -.0410 .4235 19 435 ---- ---- .4090A .4090A .4150 -.0425 .4575 440 ---- ---- .4420A .4420A .4485 -.0440 .4925 445 ---- ---- .4765A .4765A .4835 -.0455 .5290 8 450 ---- ---- .5120A .5120A .5195 -.0470 .5665 455 ---- ---- .5485A .5485A .5570 -.0475 .6045 460 ---- ---- .5865A .5865A .5955 -.0485 .6440 465 ---- ---- .6250A .6250A .6345 -.0495 .6840 470 ---- ---- .6645A .6645A .6750 -.0500 .7250 1 1 475 ---- ---- ---- ---- .7160 -.0510 .7670 480 ---- ---- .7465A .7465A .7575 -.0520 .8095 2 3 485 ---- ---- ---- ---- .8000 -.0525 .8525 490 ---- ---- .8315A .8315A .8430 -.0530 .8960 2 4 495 ---- ---- ---- ---- .8870 -.0535 .9405 500 ---- ---- .9190A .9190A .9310 -.0540 .9850 2 3 505 ---- ---- ---- ---- .9760 -.0540 1.0300 510 ---- ---- ---- ---- 1.0210 -.0550 1.0760 515 ---- ---- ---- ---- 1.0670 -.0550 1.1220 520 ---- ---- 1.1000A 1.1000A 1.1130 -.0555 1.1685 1 3 525 ---- ---- ---- ---- 1.1595 -.0555 1.2150 530 ---- ---- 1.1930A 1.1930A 1.2060 -.0565 1.2625 1 2 535 ---- ---- ---- ---- 1.2535 -.0565 1.3100 540 ---- ---- 1.2875A 1.2875A 1.3010 -.0565 1.3575 1 3 545 ---- ---- ---- ---- 1.3485 -.0570 1.4055 550 ---- ---- 1.3830A 1.3830A 1.3965 -.0575 1.4540 555 ---- ---- ---- ---- 1.4450 -.0575 1.5025 560 ---- ---- 1.4795A 1.4795A 1.4935 -.0575 1.5510 1 1 565 ---- ---- ---- ---- 1.5420 -.0580 1.6000 570 1.6155 1.6155 1.5770A 1.6195B 1.5910 -.0580 1 1.6490 1 1 575 ---- ---- ---- ---- 1.6400 -.0580 1.6980 580 ---- ---- 1.6750A 1.6750A 1.6890 -.0585 1.7475 1 2 600 ---- ---- ---- ---- 1.8870 -.0590 1.9460 625 ---- ---- ---- ---- 2.1365 -.0595 2.1960 650 ---- ---- ---- ---- 2.3865 -.0595 2.4460 675 ---- ---- ---- ---- 2.6365 -.0595 2.6960 700 ---- ---- ---- ---- 2.8865 -.0595 2.9460 725 ---- ---- ---- ---- 3.1365 -.0595 3.1960 750 ---- ---- ---- ---- 3.3865 -.0595 3.4460 775 ---- ---- ---- ---- 3.6365 -.0595 3.6960 800 ---- ---- ---- ---- 3.8865 -.0595 3.9460 825 ---- ---- ---- ---- 4.1365 -.0595 4.1960 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 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0025 -.0005 .0030 2 230 ---- ---- ---- ---- .0030 -.0005 .0035 235 ---- ---- ---- ---- .0035 -.0005 .0040 240 ---- ---- ---- ---- .0040 -.0005 .0045 245 ---- ---- ---- ---- .0050 -.0005 .0055 250 ---- ---- ---- ---- .0055 -.0010 .0065 255 ---- ---- ---- ---- .0065 -.0010 .0075 10 260 ---- ---- ---- ---- .0075 -.0010 .0085 265 ---- ---- ---- ---- .0085 -.0015 .0100 270 ---- ---- ---- ---- .0100 -.0015 .0115 275 ---- ---- ---- ---- .0110 -.0020 .0130 280 ---- ---- .0145A .0145A .0130 -.0020 .0150 285 ---- ---- .0165A .0165A .0145 -.0025 .0170 290 ---- ---- .0185A .0185A .0165 -.0030 .0195 295 ---- ---- .0210A .0210A .0190 -.0035 .0225 300 ---- ---- .0235A .0235A .0220 -.0040 .0260 305 ---- ---- .0270A .0270A .0255 -.0045 .0300 310 ---- ---- .0310A .0310A .0290 -.0055 .0345 315 ---- ---- .0355A .0355A .0340 -.0055 .0395 320 ---- ---- .0405A .0405A .0390 -.0065 .0455 28 325 ---- ---- .0465A .0465A .0450 -.0075 .0525 330 ---- ---- .0530A .0530A .0515 -.0085 .0600 335 ---- ---- .0600A .0600A .0590 -.0095 .0685 340 ---- ---- .0680A .0680A .0675 -.0105 .0780 1 345 ---- ---- .0765A .0765A .0765 -.0120 .0885 350 ---- ---- .0860A .0860A .0865 -.0130 .0995 355 ---- ---- .0965A .0965A .0970 -.0145 .1115 4 360 ---- ---- .1085A .1085A .1090 -.0160 .1250 365 .1195 .1195 .1195 .1275B .1220 -.0175 10 .1395 370 ---- ---- .1335A .1335A .1360 -.0190 .1550 375 ---- ---- .1490A .1490A .1510 -.0210 .1720 3 380 ---- ---- .1660A .1660A .1675 -.0230 .1905 385 ---- ---- .1840A .1840A .1855 -.0250 .2105 390 ---- ---- .2030A .2030A .2050 -.0265 .2315 3 395 ---- ---- .2240A .2240A .2260 -.0280 .2540 400 ---- ---- .2460A .2460A .2485 -.0295 .2780 1 405 ---- ---- .2695A .2695A .2720 -.0315 .3035 9 410 ---- ---- .2945A .2945A .2975 -.0330 .3305 415 ---- ---- .3210A .3210A .3240 -.0350 .3590 10 420 ---- ---- .3485A .3485A .3520 -.0365 .3885 1 425 ---- ---- .3770A .3770A .3815 -.0380 .4195 430 ---- ---- .4075A .4075A .4120 -.0395 .4515 435 ---- ---- .4385A .4385A .4440 -.0410 .4850 440 ---- ---- .4720A .4720A .4770 -.0420 .5190 445 ---- ---- .5055A .5055A .5110 -.0435 .5545 450 ---- ---- .5405A .5405A .5465 -.0445 .5910 455 ---- ---- .5765A .5765A .5830 -.0455 .6285 460 ---- ---- .6130A .6130A .6200 -.0470 .6670 465 ---- ---- .6510A .6510A .6585 -.0480 .7065 470 ---- ---- .6895A .6895A .6975 -.0490 .7465 475 ---- ---- .7290A .7290A .7375 -.0495 .7870 480 ---- ---- .7690A .7690A .7780 -.0505 .8285 485 ---- ---- ---- ---- .8195 -.0510 .8705 490 ---- ---- .8520A .8520A .8615 -.0515 .9130 495 ---- ---- ---- ---- .9040 -.0525 .9565 500 ---- ---- .9370A .9370A .9470 -.0530 1.0000 505 ---- ---- ---- ---- .9910 -.0530 1.0440 510 ---- ---- ---- ---- 1.0350 -.0535 1.0885 515 ---- ---- ---- ---- 1.0800 -.0535 1.1335 520 ---- ---- 1.1140A 1.1140A 1.1250 -.0540 1.1790 525 ---- ---- ---- ---- 1.1705 -.0545 1.2250 530 ---- ---- 1.2050A 1.2050A 1.2165 -.0545 1.2710 535 ---- ---- ---- ---- 1.2625 -.0550 1.3175 540 ---- ---- 1.2975A 1.2975A 1.3090 -.0550 1.3640 545 ---- ---- ---- ---- 1.3560 -.0550 1.4110 550 ---- ---- 1.3915A 1.3915A 1.4035 -.0550 1.4585 555 ---- ---- ---- ---- 1.4505 -.0560 1.5065 560 ---- ---- 1.4860A 1.4860A 1.4985 -.0560 1.5545 565 ---- ---- ---- ---- 1.5465 -.0560 1.6025 570 ---- ---- 1.5820A 1.5820A 1.5945 -.0565 1.6510 575 ---- ---- ---- ---- 1.6430 -.0565 1.6995 580 ---- ---- 1.6785A 1.6785A 1.6915 -.0570 1.7485 600 ---- ---- 1.8740A 1.8740A 1.8875 -.0575 1.9450 625 ---- ---- ---- ---- 2.1350 -.0585 2.1935 650 ---- ---- ---- ---- 2.3850 -.0585 2.4435 675 ---- ---- ---- ---- 2.6350 -.0585 2.6935 700 ---- ---- ---- ---- 2.8850 -.0585 2.9435 725 ---- ---- ---- ---- 3.1350 -.0585 3.1935 750 ---- ---- ---- ---- 3.3850 -.0585 3.4435 775 ---- ---- ---- ---- 3.6350 -.0585 3.6935 800 ---- ---- ---- ---- 3.8850 -.0585 3.9435 825 ---- ---- ---- ---- 4.1350 -.0585 4.1935 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 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0030 -.0005 .0035 220 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0055 -.0005 .0060 230 ---- ---- ---- ---- .0065 -.0005 .0070 235 ---- ---- ---- ---- .0070 -.0005 .0075 240 ---- ---- ---- ---- .0075 -.0010 .0085 245 ---- ---- ---- ---- .0085 -.0010 .0095 250 ---- ---- ---- ---- .0095 -.0015 .0110 255 ---- ---- ---- ---- .0105 -.0015 .0120 260 ---- ---- ---- ---- .0120 -.0015 .0135 265 ---- ---- ---- ---- .0135 -.0015 .0150 270 ---- ---- ---- ---- .0150 -.0020 .0170 275 ---- ---- ---- ---- .0170 -.0020 .0190 10 280 ---- ---- .0215A .0215A .0190 -.0030 .0220 285 ---- ---- .0240A .0240A .0215 -.0030 .0245 290 ---- ---- .0270A .0270A .0245 -.0035 .0280 295 ---- ---- .0300A .0300A .0280 -.0040 .0320 300 ---- ---- .0340A .0340A .0320 -.0050 .0370 20 305 ---- ---- .0385A .0385A .0365 -.0055 .0420 310 ---- ---- .0440A .0440A .0415 -.0065 .0480 315 ---- ---- .0495A .0495A .0475 -.0075 .0550 4 320 ---- ---- .0560A .0560A .0540 -.0085 .0625 325 ---- ---- .0630A .0630A .0615 -.0090 .0705 330 ---- ---- .0710A .0710A .0695 -.0100 .0795 335 ---- ---- .0795A .0795A .0780 -.0110 .0890 1 340 ---- ---- .0890A .0890A .0875 -.0120 .0995 345 ---- ---- .0995A .0995A .0975 -.0135 .1110 350 ---- ---- .1105A .1105A .1090 -.0140 .1230 304 355 ---- ---- .1225A .1225A .1210 -.0155 .1365 360 ---- ---- .1355A .1355A .1340 -.0170 .1510 1 365 ---- ---- .1495A .1495A .1480 -.0185 .1665 370 ---- ---- .1645A .1645A .1630 -.0205 .1835 375 ---- ---- .1805A .1805A .1795 -.0220 .2015 380 ---- ---- .1980A .1980A .1970 -.0240 .2210 385 ---- ---- .2165A .2165A .2155 -.0260 .2415 20 390 ---- ---- .2365A .2365A .2355 -.0275 .2630 395 ---- ---- .2575A .2575A .2570 -.0290 .2860 2 400 ---- ---- .2800A .2800A .2795 -.0310 .3105 36 405 ---- ---- .3040A .3040A .3035 -.0325 .3360 1 410 ---- ---- .3290A .3290A .3285 -.0345 .3630 1 415 ---- ---- .3550A .3550A .3555 -.0355 .3910 2 420 ---- ---- .3825A .3825A .3830 -.0370 .4200 5 425 ---- ---- .4110A .4110A .4120 -.0385 .4505 34 430 ---- ---- .4410A .4410A .4425 -.0400 .4825 435 ---- ---- .4720A .4720A .4740 -.0410 .5150 7 440 ---- ---- .5040A .5040A .5065 -.0425 .5490 6 445 ---- ---- .5370A .5370A .5400 -.0435 .5835 450 ---- ---- .5710A .5710A .5750 -.0445 .6195 455 ---- ---- .6060A .6060A .6105 -.0455 .6560 460 ---- ---- .6425A .6425A .6470 -.0465 .6935 465 ---- ---- .6790A .6790A .6845 -.0475 .7320 470 ---- ---- .7170A .7170A .7230 -.0480 .7710 475 ---- ---- .7555A .7555A .7620 -.0490 .8110 480 ---- ---- .7950A .7950A .8015 -.0500 .8515 485 ---- ---- .8350A .8350A .8420 -.0505 .8925 490 ---- ---- .8755A .8755A .8830 -.0510 .9340 495 ---- ---- ---- ---- .9250 -.0515 .9765 500 ---- ---- .9590A .9590A .9670 -.0520 1.0190 505 ---- ---- ---- ---- 1.0100 -.0520 1.0620 510 ---- ---- ---- ---- 1.0530 -.0525 1.1055 515 ---- ---- ---- ---- 1.0970 -.0530 1.1500 520 ---- ---- 1.1315A 1.1315A 1.1410 -.0530 1.1940 525 ---- ---- ---- ---- 1.1855 -.0535 1.2390 530 ---- ---- 1.2210A 1.2210A 1.2305 -.0540 1.2845 535 ---- ---- ---- ---- 1.2760 -.0540 1.3300 540 ---- ---- 1.3115A 1.3115A 1.3215 -.0545 1.3760 545 ---- ---- ---- ---- 1.3675 -.0545 1.4220 550 ---- ---- 1.4035A 1.4035A 1.4140 -.0550 1.4690 555 ---- ---- ---- ---- 1.4610 -.0545 1.5155 560 ---- ---- 1.4970A 1.4970A 1.5075 -.0555 1.5630 565 ---- ---- ---- ---- 1.5550 -.0550 1.6100 570 ---- ---- 1.5915A 1.5915A 1.6025 -.0555 1.6580 575 ---- ---- ---- ---- 1.6500 -.0560 1.7060 580 ---- ---- 1.6865A 1.6865A 1.6980 -.0560 1.7540 600 ---- ---- 1.8795A 1.8795A 1.8915 -.0565 1.9480 625 ---- ---- ---- ---- 2.1370 -.0575 2.1945 650 ---- ---- ---- ---- 2.3850 -.0585 2.4435 675 ---- ---- ---- ---- 2.6350 -.0585 2.6935 700 ---- ---- ---- ---- 2.8850 -.0585 2.9435 725 ---- ---- ---- ---- 3.1350 -.0585 3.1935 750 ---- ---- ---- ---- 3.3850 -.0585 3.4435 775 ---- ---- ---- ---- 3.6350 -.0585 3.6935 800 ---- ---- ---- ---- 3.8850 -.0585 3.9435 825 ---- ---- ---- ---- 4.1350 -.0585 4.1935 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0030 -.0005 .0035 225 ---- ---- ---- ---- .0040 -.0005 .0045 230 ---- ---- ---- ---- .0050 -.0005 .0055 235 ---- ---- ---- ---- .0060 -.0005 .0065 240 ---- ---- ---- ---- .0070 -.0010 .0080 245 ---- ---- ---- ---- .0085 -.0010 .0095 250 ---- ---- ---- ---- .0100 -.0015 .0115 255 ---- ---- ---- ---- .0115 -.0020 .0135 260 ---- ---- ---- ---- .0135 -.0020 .0155 265 ---- ---- ---- ---- .0160 -.0025 .0185 270 ---- ---- ---- ---- .0185 -.0030 .0215 275 ---- ---- ---- ---- .0215 -.0035 .0250 280 ---- ---- ---- ---- .0250 -.0035 .0285 285 ---- ---- .0325A .0325A .0285 -.0045 .0330 290 ---- ---- .0360A .0360A .0330 -.0045 .0375 295 ---- ---- .0405A .0405A .0375 -.0055 .0430 300 ---- ---- .0455A .0455A .0425 -.0060 .0485 305 ---- ---- .0510A .0510A .0480 -.0070 .0550 310 ---- ---- .0575A .0575A .0545 -.0075 .0620 315 ---- ---- .0645A .0645A .0610 -.0085 .0695 320 ---- ---- .0720A .0720A .0685 -.0095 .0780 1 325 ---- ---- .0800A .0800A .0765 -.0105 .0870 330 ---- ---- .0890A .0890A .0855 -.0115 .0970 335 ---- ---- .0990A .0990A .0950 -.0125 .1075 340 ---- ---- .1095A .1095A .1055 -.0140 .1195 4 345 ---- ---- .1205A .1205A .1170 -.0150 .1320 350 ---- ---- .1325A .1325A .1290 -.0160 .1450 355 ---- ---- .1455A .1455A .1420 -.0175 .1595 360 ---- ---- .1595A .1595A .1560 -.0190 .1750 365 ---- ---- .1745A .1745A .1715 -.0200 .1915 370 ---- ---- .1905A .1905A .1875 -.0215 .2090 375 ---- ---- .2075A .2075A .2045 -.0230 .2275 380 ---- ---- .2255A .2255A .2230 -.0240 .2470 385 ---- ---- .2450A .2450A .2425 -.0255 .2680 390 ---- ---- .2655A .2655A .2630 -.0270 .2900 395 ---- ---- .2870A .2870A .2850 -.0280 .3130 400 ---- ---- .3095A .3095A .3080 -.0295 .3375 405 ---- ---- .3335A .3335A .3320 -.0310 .3630 410 ---- ---- .3590A .3590A .3575 -.0320 .3895 415 ---- ---- .3850A .3850A .3840 -.0335 .4175 420 ---- ---- .4125A .4125A .4115 -.0350 .4465 425 ---- ---- .4410A .4410A .4405 -.0360 .4765 430 ---- ---- .4710A .4710A .4705 -.0370 .5075 435 ---- ---- .5015A .5015A .5015 -.0385 .5400 440 ---- ---- .5335A .5335A .5340 -.0390 .5730 445 ---- ---- .5660A .5660A .5670 -.0405 .6075 450 ---- ---- .6000A .6000A .6010 -.0415 .6425 455 ---- ---- .6345A .6345A .6360 -.0425 .6785 460 ---- ---- .6705A .6705A .6720 -.0435 .7155 465 ---- ---- .7065A .7065A .7090 -.0445 .7535 470 ---- ---- .7440A .7440A .7465 -.0455 .7920 475 ---- ---- .7820A .7820A .7850 -.0460 .8310 480 ---- ---- .8205A .8205A .8245 -.0465 .8710 485 ---- ---- .8600A .8600A .8640 -.0475 .9115 490 ---- ---- .9000A .9000A .9045 -.0485 .9530 495 ---- ---- .9410A .9410A .9460 -.0485 .9945 500 ---- ---- .9820A .9820A .9875 -.0495 1.0370 505 ---- ---- ---- ---- 1.0295 -.0500 1.0795 510 ---- ---- ---- ---- 1.0725 -.0505 1.1230 515 ---- ---- ---- ---- 1.1155 -.0510 1.1665 520 ---- ---- 1.1520A 1.1520A 1.1590 -.0515 1.2105 525 ---- ---- ---- ---- 1.2030 -.0520 1.2550 530 ---- ---- 1.2400A 1.2400A 1.2475 -.0520 1.2995 535 ---- ---- ---- ---- 1.2925 -.0520 1.3445 540 ---- ---- 1.3295A 1.3295A 1.3375 -.0525 1.3900 545 ---- ---- ---- ---- 1.3830 -.0530 1.4360 550 ---- ---- 1.4200A 1.4200A 1.4285 -.0535 1.4820 555 ---- ---- ---- ---- 1.4745 -.0535 1.5280 560 ---- ---- 1.5120A 1.5120A 1.5210 -.0535 1.5745 565 ---- ---- ---- ---- 1.5675 -.0540 1.6215 570 ---- ---- 1.6055A 1.6055A 1.6145 -.0540 1.6685 575 ---- ---- ---- ---- 1.6615 -.0540 1.7155 580 ---- ---- 1.6995A 1.6995A 1.7085 -.0545 1.7630 600 ---- ---- 1.8905A 1.8905A 1.9000 -.0550 1.9550 625 ---- ---- ---- ---- 2.1430 -.0560 2.1990 650 ---- ---- ---- ---- 2.3895 -.0570 2.4465 675 ---- ---- ---- ---- 2.6390 -.0575 2.6965 700 ---- ---- ---- ---- 2.8890 -.0575 2.9465 725 ---- ---- ---- ---- 3.1390 -.0575 3.1965 750 ---- ---- ---- ---- 3.3890 -.0575 3.4465 775 ---- ---- ---- ---- 3.6390 -.0575 3.6965 800 ---- ---- ---- ---- 3.8890 -.0575 3.9465 825 ---- ---- ---- ---- 4.1390 -.0575 4.1965 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 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0060 -.0005 .0065 230 ---- ---- ---- ---- .0070 -.0010 .0080 235 ---- ---- ---- ---- .0085 -.0010 .0095 240 ---- ---- ---- ---- .0100 -.0015 .0115 245 ---- ---- ---- ---- .0115 -.0020 .0135 250 ---- ---- ---- ---- .0135 -.0020 .0155 255 ---- ---- ---- ---- .0160 -.0025 .0185 260 ---- ---- ---- ---- .0185 -.0030 .0215 265 ---- ---- ---- ---- .0215 -.0030 .0245 270 ---- ---- ---- ---- .0245 -.0040 .0285 275 ---- ---- ---- ---- .0285 -.0040 .0325 280 ---- ---- ---- ---- .0325 -.0045 .0370 285 ---- ---- .0415A .0415A .0370 -.0050 .0420 290 ---- ---- .0465A .0465A .0415 -.0060 .0475 295 ---- ---- .0515A .0515A .0470 -.0065 .0535 300 ---- ---- .0575A .0575A .0530 -.0070 .0600 305 ---- ---- .0640A .0640A .0595 -.0080 .0675 310 ---- ---- .0710A .0710A .0665 -.0085 .0750 315 ---- ---- .0790A .0790A .0740 -.0095 .0835 320 ---- ---- .0875A .0875A .0825 -.0105 .0930 325 ---- ---- .0965A .0965A .0915 -.0110 .1025 330 ---- ---- .1065A .1065A .1010 -.0125 .1135 4 335 ---- ---- .1170A .1170A .1115 -.0135 .1250 340 ---- ---- .1280A .1280A .1225 -.0150 .1375 345 ---- ---- .1400A .1400A .1350 -.0155 .1505 350 ---- ---- .1530A .1530A .1480 -.0165 .1645 355 ---- ---- .1670A .1670A .1615 -.0180 .1795 360 ---- ---- .1815A .1815A .1765 -.0195 .1960 365 ---- ---- .1970A .1970A .1925 -.0205 .2130 370 ---- ---- .2140A .2140A .2090 -.0220 .2310 375 ---- ---- .2315A .2315A .2270 -.0230 .2500 380 ---- ---- .2500A .2500A .2460 -.0240 .2700 385 ---- ---- .2700A .2700A .2660 -.0255 .2915 390 ---- ---- .2910A .2910A .2870 -.0265 .3135 395 ---- ---- .3130A .3130A .3095 -.0275 .3370 400 ---- ---- .3360A .3360A .3325 -.0290 .3615 405 ---- ---- .3600A .3600A .3570 -.0300 .3870 410 ---- ---- .3855A .3855A .3825 -.0315 .4140 415 ---- ---- .4120A .4120A .4090 -.0325 .4415 40 420 ---- ---- .4395A .4395A .4365 -.0340 .4705 425 ---- ---- .4675A .4675A .4655 -.0350 .5005 430 ---- ---- .4970A .4970A .4955 -.0360 .5315 435 ---- ---- .5275A .5275A .5260 -.0370 .5630 440 ---- ---- .5590A .5590A .5580 -.0380 .5960 445 ---- ---- .5915A .5915A .5905 -.0395 .6300 450 ---- ---- .6250A .6250A .6245 -.0400 .6645 455 ---- ---- .6590A .6590A .6590 -.0415 .7005 460 ---- ---- .6940A .6940A .6945 -.0420 .7365 465 ---- ---- .7300A .7300A .7305 -.0435 .7740 470 ---- ---- .7665A .7665A .7675 -.0445 .8120 475 ---- ---- .8040A .8040A .8055 -.0450 .8505 480 ---- ---- .8420A .8420A .8440 -.0455 .8895 485 ---- ---- .8805A .8805A .8830 -.0465 .9295 490 ---- ---- .9200A .9200A .9230 -.0470 .9700 495 ---- ---- .9600A .9600A .9635 -.0475 1.0110 500 ---- ---- 1.0010A 1.0010A 1.0045 -.0485 1.0530 505 ---- ---- 1.0420A 1.0420A 1.0460 -.0490 1.0950 510 ---- ---- ---- ---- 1.0880 -.0495 1.1375 515 ---- ---- ---- ---- 1.1305 -.0500 1.1805 520 ---- ---- 1.1685A 1.1685A 1.1735 -.0505 1.2240 525 ---- ---- ---- ---- 1.2165 -.0510 1.2675 530 ---- ---- 1.2550A 1.2550A 1.2605 -.0515 1.3120 535 ---- ---- ---- ---- 1.3045 -.0520 1.3565 540 ---- ---- 1.3430A 1.3430A 1.3490 -.0520 1.4010 545 ---- ---- ---- ---- 1.3940 -.0520 1.4460 550 ---- ---- 1.4325A 1.4325A 1.4390 -.0525 1.4915 555 ---- ---- ---- ---- 1.4845 -.0530 1.5375 560 ---- ---- 1.5235A 1.5235A 1.5305 -.0530 1.5835 565 ---- ---- ---- ---- 1.5765 -.0530 1.6295 570 ---- ---- 1.6155A 1.6155A 1.6225 -.0535 1.6760 575 ---- ---- ---- ---- 1.6690 -.0540 1.7230 580 ---- ---- 1.7085A 1.7085A 1.7160 -.0540 1.7700 600 ---- ---- 1.8975A 1.8975A 1.9050 -.0550 1.9600 625 ---- ---- ---- ---- 2.1460 -.0555 2.2015 650 ---- ---- 2.3815A 2.3815A 2.3910 -.0565 2.4475 675 ---- ---- ---- ---- 2.6390 -.0575 2.6965 700 ---- ---- ---- ---- 2.8890 -.0575 2.9465 725 ---- ---- ---- ---- 3.1390 -.0575 3.1965 750 ---- ---- ---- ---- 3.3890 -.0575 3.4465 775 ---- ---- ---- ---- 3.6390 -.0575 3.6965 800 ---- ---- ---- ---- 3.8890 -.0575 3.9465 825 ---- ---- ---- ---- 4.1390 -.0575 4.1965 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 ---- ---- ---- ---- .0045 UNCH .0045 220 ---- ---- ---- ---- .0085 -.0010 .0095 225 ---- ---- ---- ---- .0100 -.0010 .0110 230 ---- ---- ---- ---- .0120 -.0010 .0130 235 ---- ---- ---- ---- .0135 -.0015 .0150 240 ---- ---- ---- ---- .0160 -.0015 .0175 245 ---- ---- ---- ---- .0185 -.0015 .0200 250 ---- ---- ---- ---- .0210 -.0020 .0230 255 ---- ---- ---- ---- .0240 -.0025 .0265 260 ---- ---- ---- ---- .0270 -.0030 .0300 265 ---- ---- ---- ---- .0305 -.0035 .0340 270 ---- ---- ---- ---- .0345 -.0040 .0385 275 ---- ---- ---- ---- .0390 -.0045 .0435 280 ---- ---- ---- ---- .0435 -.0050 .0485 285 ---- ---- .0540A .0540A .0490 -.0055 .0545 290 ---- ---- .0600A .0600A .0545 -.0060 .0605 295 ---- ---- .0660A .0660A .0605 -.0070 .0675 300 ---- ---- .0730A .0730A .0675 -.0075 .0750 305 ---- ---- .0805A .0805A .0745 -.0085 .0830 310 ---- ---- .0885A .0885A .0825 -.0090 .0915 315 ---- ---- .0975A .0975A .0905 -.0105 .1010 320 ---- ---- .1065A .1065A .0995 -.0110 .1105 4 325 ---- ---- .1165A .1165A .1095 -.0120 .1215 330 ---- ---- .1275A .1275A .1200 -.0130 .1330 335 ---- ---- .1385A .1385A .1310 -.0140 .1450 340 ---- ---- .1505A .1505A .1430 -.0150 .1580 345 ---- ---- .1630A .1630A .1555 -.0165 .1720 350 ---- ---- .1765A .1765A .1695 -.0170 .1865 150 355 ---- ---- .1910A .1910A .1840 -.0185 .2025 360 ---- ---- .2060A .2060A .1990 -.0200 .2190 365 ---- ---- .2220A .2220A .2155 -.0210 .2365 370 ---- ---- .2390A .2390A .2325 -.0225 .2550 4 375 ---- ---- .2575A .2575A .2510 -.0235 .2745 380 ---- ---- .2765A .2765A .2700 -.0250 .2950 385 ---- ---- .2965A .2965A .2905 -.0255 .3160 390 ---- ---- .3175A .3175A .3120 -.0265 .3385 395 ---- ---- .3395A .3395A .3340 -.0280 .3620 400 ---- ---- .3630A .3630A .3575 -.0295 .3870 405 ---- ---- .3870A .3870A .3820 -.0305 .4125 410 ---- ---- .4125A .4125A .4075 -.0315 .4390 415 ---- ---- .4385A .4385A .4340 -.0325 .4665 420 ---- ---- .4660A .4660A .4615 -.0335 .4950 425 ---- ---- .4940A .4940A .4900 -.0350 .5250 430 ---- ---- .5235A .5235A .5195 -.0360 .5555 435 ---- ---- .5535A .5535A .5500 -.0370 .5870 440 ---- ---- .5850A .5850A .5815 -.0380 .6195 445 ---- ---- .6170A .6170A .6140 -.0390 .6530 450 ---- ---- .6500A .6500A .6470 -.0400 .6870 455 ---- ---- .6835A .6835A .6815 -.0405 .7220 460 ---- ---- .7180A .7180A .7165 -.0415 .7580 465 ---- ---- .7535A .7535A .7520 -.0425 .7945 470 ---- ---- .7895A .7895A .7885 -.0435 .8320 475 ---- ---- .8265A .8265A .8260 -.0440 .8700 480 ---- ---- .8640A .8640A .8640 -.0445 .9085 2 485 ---- ---- .9025A .9025A .9025 -.0455 .9480 490 ---- ---- .9410A .9410A .9420 -.0460 .9880 495 ---- ---- .9805A .9805A .9815 -.0470 1.0285 500 ---- ---- 1.0210A 1.0210A 1.0220 -.0475 1.0695 505 ---- ---- 1.0615A 1.0615A 1.0630 -.0480 1.1110 510 ---- ---- 1.1025A 1.1025A 1.1045 -.0485 1.1530 515 ---- ---- 1.1440A 1.1440A 1.1465 -.0490 1.1955 520 ---- ---- 1.1860A 1.1860A 1.1890 -.0495 1.2385 525 ---- ---- ---- ---- 1.2320 -.0495 1.2815 530 ---- ---- 1.2715A 1.2715A 1.2750 -.0500 1.3250 535 ---- ---- ---- ---- 1.3185 -.0505 1.3690 540 ---- ---- 1.3585A 1.3585A 1.3625 -.0510 1.4135 545 ---- ---- ---- ---- 1.4070 -.0510 1.4580 550 ---- ---- 1.4470A 1.4470A 1.4515 -.0515 1.5030 555 ---- ---- ---- ---- 1.4965 -.0520 1.5485 560 ---- ---- 1.5370A 1.5370A 1.5415 -.0525 1.5940 565 ---- ---- ---- ---- 1.5870 -.0525 1.6395 570 ---- ---- 1.6275A 1.6275A 1.6330 -.0525 1.6855 575 ---- ---- ---- ---- 1.6790 -.0530 1.7320 580 ---- ---- 1.7200A 1.7200A 1.7250 -.0535 1.7785 600 ---- ---- 1.9065A 1.9065A 1.9125 -.0540 1.9665 625 ---- ---- ---- ---- 2.1510 -.0550 2.2060 650 ---- ---- 2.3860A 2.3860A 2.3940 -.0560 2.4500 675 ---- ---- ---- ---- 2.6400 -.0570 2.6970 700 ---- ---- ---- ---- 2.8890 -.0575 2.9465 725 ---- ---- ---- ---- 3.1390 -.0575 3.1965 750 ---- ---- ---- ---- 3.3890 -.0575 3.4465 775 ---- ---- ---- ---- 3.6390 -.0575 3.6965 800 ---- ---- ---- ---- 3.8890 -.0575 3.9465 825 ---- ---- ---- ---- 4.1390 -.0575 4.1965 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 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0030 -.0005 .0035 220 ---- ---- ---- ---- .0065 -.0010 .0075 225 ---- ---- ---- ---- .0080 -.0010 .0090 230 ---- ---- ---- ---- .0100 -.0010 .0110 235 ---- ---- ---- ---- .0115 -.0015 .0130 240 ---- ---- ---- ---- .0140 -.0015 .0155 245 ---- ---- ---- ---- .0165 -.0015 .0180 250 ---- ---- ---- ---- .0190 -.0025 .0215 255 ---- ---- ---- ---- .0220 -.0030 .0250 260 ---- ---- ---- ---- .0255 -.0030 .0285 265 ---- ---- ---- ---- .0295 -.0035 .0330 270 ---- ---- ---- ---- .0340 -.0035 .0375 275 ---- ---- ---- ---- .0390 -.0040 .0430 280 ---- ---- ---- ---- .0440 -.0050 .0490 285 ---- ---- ---- ---- .0500 -.0050 .0550 290 ---- ---- ---- ---- .0565 -.0055 .0620 295 ---- ---- ---- ---- .0635 -.0060 .0695 300 ---- ---- ---- ---- .0710 -.0070 .0780 305 ---- ---- ---- ---- .0795 -.0075 .0870 310 ---- ---- ---- ---- .0880 -.0085 .0965 315 ---- ---- ---- ---- .0980 -.0085 .1065 320 ---- ---- ---- ---- .1080 -.0095 .1175 325 ---- ---- ---- ---- .1190 -.0105 .1295 330 ---- ---- ---- ---- .1310 -.0110 .1420 335 ---- ---- ---- ---- .1435 -.0115 .1550 340 ---- ---- ---- ---- .1565 -.0125 .1690 345 ---- ---- ---- ---- .1705 -.0135 .1840 350 ---- ---- ---- ---- .1855 -.0145 .2000 355 ---- ---- ---- ---- .2010 -.0155 .2165 360 ---- ---- ---- ---- .2175 -.0165 .2340 365 ---- ---- ---- ---- .2350 -.0170 .2520 370 ---- ---- ---- ---- .2535 -.0180 .2715 375 ---- ---- ---- ---- .2725 -.0190 .2915 380 ---- ---- ---- ---- .2925 -.0200 .3125 385 ---- ---- ---- ---- .3135 -.0210 .3345 390 ---- ---- ---- ---- .3355 -.0220 .3575 395 ---- ---- ---- ---- .3580 -.0230 .3810 400 ---- ---- ---- ---- .3820 -.0240 .4060 405 ---- ---- ---- ---- .4065 -.0250 .4315 410 ---- ---- ---- ---- .4325 -.0260 .4585 415 ---- ---- ---- ---- .4590 -.0270 .4860 420 ---- ---- ---- ---- .4865 -.0280 .5145 425 ---- ---- ---- ---- .5155 -.0285 .5440 430 ---- ---- ---- ---- .5450 -.0295 .5745 435 ---- ---- ---- ---- .5750 -.0310 .6060 440 ---- ---- ---- ---- .6065 -.0320 .6385 445 ---- ---- ---- ---- .6385 -.0330 .6715 450 ---- ---- ---- ---- .6715 -.0335 .7050 455 ---- ---- ---- ---- .7055 -.0345 .7400 460 ---- ---- ---- ---- .7400 -.0350 .7750 465 ---- ---- ---- ---- .7750 -.0360 .8110 470 ---- ---- ---- ---- .8110 -.0370 .8480 475 ---- ---- ---- ---- .8475 -.0380 .8855 480 ---- ---- ---- ---- .8850 -.0385 .9235 485 ---- ---- ---- ---- .9230 -.0390 .9620 490 ---- ---- ---- ---- .9615 -.0400 1.0015 495 ---- ---- ---- ---- 1.0005 -.0405 1.0410 500 ---- ---- ---- ---- 1.0400 -.0415 1.0815 505 ---- ---- ---- ---- 1.0800 -.0425 1.1225 510 ---- ---- ---- ---- 1.1205 -.0430 1.1635 515 ---- ---- ---- ---- 1.1620 -.0435 1.2055 520 ---- ---- ---- ---- 1.2035 -.0440 1.2475 525 ---- ---- ---- ---- 1.2455 -.0445 1.2900 530 ---- ---- ---- ---- 1.2875 -.0455 1.3330 535 ---- ---- ---- ---- 1.3305 -.0460 1.3765 540 ---- ---- ---- ---- 1.3735 -.0465 1.4200 545 ---- ---- ---- ---- 1.4170 -.0470 1.4640 550 ---- ---- ---- ---- 1.4610 -.0475 1.5085 555 ---- ---- ---- ---- 1.5055 -.0480 1.5535 560 ---- ---- ---- ---- 1.5500 -.0485 1.5985 565 ---- ---- ---- ---- 1.5945 -.0490 1.6435 570 ---- ---- ---- ---- 1.6400 -.0495 1.6895 575 ---- ---- ---- ---- 1.6855 -.0500 1.7355 600 ---- ---- ---- ---- 1.9165 -.0520 1.9685 625 ---- ---- ---- ---- 2.1540 -.0540 2.2080 650 ---- ---- ---- ---- 2.3965 -.0560 2.4525 675 ---- ---- ---- ---- 2.6435 -.0575 2.7010 700 ---- ---- ---- ---- 2.8935 -.0575 2.9510 725 ---- ---- ---- ---- 3.1435 -.0575 3.2010 750 ---- ---- ---- ---- 3.3935 -.0575 3.4510 775 ---- ---- ---- ---- 3.6435 -.0575 3.7010 800 ---- ---- ---- ---- 3.8935 -.0575 3.9510 825 ---- ---- ---- ---- 4.1435 -.0575 4.2010 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0035 -.0005 .0040 220 ---- ---- ---- ---- .0080 -.0010 .0090 225 ---- ---- ---- ---- .0095 -.0010 .0105 230 ---- ---- ---- ---- .0110 -.0015 .0125 235 ---- ---- ---- ---- .0135 -.0015 .0150 240 ---- ---- ---- ---- .0160 -.0015 .0175 245 ---- ---- ---- ---- .0185 -.0020 .0205 250 ---- ---- ---- ---- .0215 -.0025 .0240 255 ---- ---- ---- ---- .0250 -.0030 .0280 260 ---- ---- ---- ---- .0290 -.0030 .0320 265 ---- ---- ---- ---- .0335 -.0035 .0370 270 ---- ---- ---- ---- .0380 -.0040 .0420 275 ---- ---- ---- ---- .0435 -.0045 .0480 280 ---- ---- ---- ---- .0495 -.0050 .0545 285 ---- ---- ---- ---- .0560 -.0050 .0610 290 ---- ---- ---- ---- .0630 -.0055 .0685 295 ---- ---- ---- ---- .0705 -.0065 .0770 300 ---- ---- ---- ---- .0785 -.0070 .0855 305 ---- ---- ---- ---- .0875 -.0075 .0950 310 ---- ---- ---- ---- .0970 -.0085 .1055 315 ---- ---- ---- ---- .1070 -.0090 .1160 320 ---- ---- ---- ---- .1180 -.0100 .1280 325 ---- ---- ---- ---- .1300 -.0105 .1405 330 ---- ---- ---- ---- .1420 -.0115 .1535 335 ---- ---- ---- ---- .1555 -.0120 .1675 340 ---- ---- ---- ---- .1695 -.0130 .1825 345 ---- ---- ---- ---- .1840 -.0140 .1980 350 ---- ---- ---- ---- .1995 -.0150 .2145 355 ---- ---- ---- ---- .2160 -.0155 .2315 360 ---- ---- ---- ---- .2335 -.0160 .2495 4 365 ---- ---- ---- ---- .2515 -.0170 .2685 370 ---- ---- ---- ---- .2700 -.0185 .2885 375 ---- ---- ---- ---- .2900 -.0190 .3090 380 ---- ---- ---- ---- .3105 -.0200 .3305 385 ---- ---- ---- ---- .3320 -.0210 .3530 390 ---- ---- ---- ---- .3545 -.0215 .3760 395 ---- ---- ---- ---- .3775 -.0230 .4005 400 ---- ---- ---- ---- .4015 -.0240 .4255 405 ---- ---- ---- ---- .4265 -.0250 .4515 410 ---- ---- ---- ---- .4525 -.0260 .4785 415 ---- ---- ---- ---- .4795 -.0265 .5060 420 ---- ---- ---- ---- .5070 -.0280 .5350 425 ---- ---- ---- ---- .5360 -.0285 .5645 430 ---- ---- ---- ---- .5650 -.0295 .5945 435 ---- ---- ---- ---- .5955 -.0305 .6260 440 ---- ---- ---- ---- .6265 -.0315 .6580 445 ---- ---- ---- ---- .6585 -.0320 .6905 450 ---- ---- ---- ---- .6910 -.0330 .7240 455 ---- ---- ---- ---- .7245 -.0340 .7585 460 ---- ---- ---- ---- .7585 -.0345 .7930 465 ---- ---- ---- ---- .7935 -.0355 .8290 470 ---- ---- ---- ---- .8290 -.0360 .8650 475 ---- ---- ---- ---- .8650 -.0370 .9020 480 ---- ---- ---- ---- .9015 -.0380 .9395 485 ---- ---- ---- ---- .9390 -.0385 .9775 490 ---- ---- ---- ---- .9770 -.0395 1.0165 495 ---- ---- ---- ---- 1.0155 -.0400 1.0555 500 ---- ---- ---- ---- 1.0545 -.0410 1.0955 505 ---- ---- ---- ---- 1.0940 -.0415 1.1355 510 ---- ---- ---- ---- 1.1340 -.0425 1.1765 515 ---- ---- ---- ---- 1.1750 -.0425 1.2175 520 ---- ---- ---- ---- 1.2160 -.0430 1.2590 525 ---- ---- ---- ---- 1.2570 -.0440 1.3010 530 ---- ---- ---- ---- 1.2990 -.0445 1.3435 535 ---- ---- ---- ---- 1.3415 -.0450 1.3865 540 ---- ---- ---- ---- 1.3840 -.0455 1.4295 545 ---- ---- ---- ---- 1.4270 -.0460 1.4730 550 ---- ---- ---- ---- 1.4705 -.0465 1.5170 555 ---- ---- ---- ---- 1.5140 -.0475 1.5615 560 ---- ---- ---- ---- 1.5580 -.0480 1.6060 565 ---- ---- ---- ---- 1.6025 -.0480 1.6505 570 ---- ---- ---- ---- 1.6470 -.0490 1.6960 575 ---- ---- ---- ---- 1.6920 -.0495 1.7415 600 ---- ---- ---- ---- 1.9215 -.0515 1.9730 625 ---- ---- ---- ---- 2.1570 -.0535 2.2105 650 ---- ---- ---- ---- 2.3980 -.0550 2.4530 675 ---- ---- ---- ---- 2.6440 -.0570 2.7010 700 ---- ---- ---- ---- 2.8935 -.0575 2.9510 725 ---- ---- ---- ---- 3.1435 -.0575 3.2010 750 ---- ---- ---- ---- 3.3935 -.0575 3.4510 775 ---- ---- ---- ---- 3.6435 -.0575 3.7010 800 ---- ---- ---- ---- 3.8935 -.0575 3.9510 825 ---- ---- ---- ---- 4.1435 -.0575 4.2010 HX MAR24 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 ---- ---- ---- ---- .0045 -.0005 .0050 220 ---- ---- ---- ---- .0100 -.0010 .0110 225 ---- ---- ---- ---- .0120 -.0015 .0135 230 ---- ---- ---- ---- .0140 -.0015 .0155 235 ---- ---- ---- ---- .0165 -.0020 .0185 240 ---- ---- ---- ---- .0195 -.0020 .0215 245 ---- ---- ---- ---- .0225 -.0025 .0250 250 ---- ---- ---- ---- .0260 -.0030 .0290 255 ---- ---- ---- ---- .0300 -.0035 .0335 260 ---- ---- ---- ---- .0345 -.0035 .0380 265 ---- ---- ---- ---- .0395 -.0040 .0435 270 ---- ---- ---- ---- .0450 -.0040 .0490 275 ---- ---- ---- ---- .0510 -.0045 .0555 280 ---- ---- ---- ---- .0575 -.0050 .0625 285 ---- ---- ---- ---- .0645 -.0055 .0700 290 ---- ---- ---- ---- .0720 -.0060 .0780 295 ---- ---- ---- ---- .0800 -.0070 .0870 300 ---- ---- ---- ---- .0890 -.0075 .0965 305 ---- ---- ---- ---- .0985 -.0080 .1065 310 ---- ---- ---- ---- .1085 -.0090 .1175 315 ---- ---- ---- ---- .1195 -.0095 .1290 320 ---- ---- ---- ---- .1310 -.0100 .1410 325 ---- ---- ---- ---- .1435 -.0105 .1540 330 ---- ---- ---- ---- .1565 -.0115 .1680 335 ---- ---- ---- ---- .1700 -.0125 .1825 340 ---- ---- ---- ---- .1850 -.0130 .1980 345 ---- ---- ---- ---- .2000 -.0140 .2140 350 ---- ---- ---- ---- .2160 -.0150 .2310 355 ---- ---- ---- ---- .2330 -.0155 .2485 360 ---- ---- ---- ---- .2510 -.0165 .2675 365 ---- ---- ---- ---- .2695 -.0170 .2865 370 ---- ---- ---- ---- .2885 -.0185 .3070 375 ---- ---- ---- ---- .3085 -.0195 .3280 380 ---- ---- ---- ---- .3295 -.0200 .3495 385 ---- ---- ---- ---- .3515 -.0210 .3725 390 ---- ---- ---- ---- .3740 -.0220 .3960 395 ---- ---- ---- ---- .3975 -.0230 .4205 400 ---- ---- ---- ---- .4220 -.0235 .4455 405 ---- ---- ---- ---- .4470 -.0250 .4720 410 ---- ---- ---- ---- .4735 -.0250 .4985 415 ---- ---- ---- ---- .5000 -.0265 .5265 420 ---- ---- ---- ---- .5280 -.0270 .5550 425 ---- ---- ---- ---- .5565 -.0280 .5845 430 ---- ---- ---- ---- .5860 -.0290 .6150 435 ---- ---- ---- ---- .6160 -.0300 .6460 440 ---- ---- ---- ---- .6470 -.0310 .6780 445 ---- ---- ---- ---- .6785 -.0320 .7105 450 ---- ---- ---- ---- .7110 -.0325 .7435 455 ---- ---- ---- ---- .7445 -.0330 .7775 460 ---- ---- ---- ---- .7780 -.0340 .8120 465 ---- ---- ---- ---- .8125 -.0350 .8475 470 ---- ---- ---- ---- .8480 -.0355 .8835 475 ---- ---- ---- ---- .8835 -.0365 .9200 480 ---- ---- ---- ---- .9200 -.0370 .9570 485 ---- ---- ---- ---- .9570 -.0380 .9950 490 ---- ---- ---- ---- .9945 -.0385 1.0330 495 ---- ---- ---- ---- 1.0325 -.0395 1.0720 500 ---- ---- ---- ---- 1.0715 -.0395 1.1110 505 ---- ---- ---- ---- 1.1105 -.0405 1.1510 510 ---- ---- ---- ---- 1.1500 -.0410 1.1910 515 ---- ---- ---- ---- 1.1900 -.0420 1.2320 520 ---- ---- ---- ---- 1.2305 -.0425 1.2730 525 ---- ---- ---- ---- 1.2715 -.0430 1.3145 530 ---- ---- ---- ---- 1.3130 -.0435 1.3565 535 ---- ---- ---- ---- 1.3545 -.0445 1.3990 540 ---- ---- ---- ---- 1.3970 -.0445 1.4415 545 ---- ---- ---- ---- 1.4395 -.0450 1.4845 550 ---- ---- ---- ---- 1.4825 -.0455 1.5280 555 ---- ---- ---- ---- 1.5255 -.0465 1.5720 575 ---- ---- ---- ---- 1.7020 -.0480 1.7500 600 ---- ---- ---- ---- 1.9285 -.0510 1.9795 625 ---- ---- ---- ---- 2.1620 -.0525 2.2145 650 ---- ---- ---- ---- 2.4010 -.0545 2.4555 675 ---- ---- ---- ---- 2.6450 -.0565 2.7015 700 ---- ---- ---- ---- 2.8935 -.0575 2.9510 725 ---- ---- ---- ---- 3.1435 -.0575 3.2010 750 ---- ---- ---- ---- 3.3935 -.0575 3.4510 775 ---- ---- ---- ---- 3.6435 -.0575 3.7010 800 ---- ---- ---- ---- 3.8935 -.0575 3.9510 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 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0065 -.0005 .0070 225 ---- ---- ---- ---- .0155 -.0015 .0170 230 ---- ---- ---- ---- .0180 -.0020 .0200 235 ---- ---- ---- ---- .0210 -.0020 .0230 240 ---- ---- ---- ---- .0245 -.0025 .0270 245 ---- ---- ---- ---- .0280 -.0030 .0310 250 ---- ---- ---- ---- .0320 -.0030 .0350 255 ---- ---- ---- ---- .0365 -.0035 .0400 260 ---- ---- ---- ---- .0415 -.0040 .0455 265 ---- ---- ---- ---- .0470 -.0045 .0515 270 ---- ---- ---- ---- .0530 -.0045 .0575 275 ---- ---- ---- ---- .0595 -.0050 .0645 280 ---- ---- ---- ---- .0665 -.0055 .0720 285 ---- ---- ---- ---- .0740 -.0065 .0805 290 ---- ---- ---- ---- .0825 -.0065 .0890 295 ---- ---- ---- ---- .0910 -.0075 .0985 300 ---- ---- ---- ---- .1005 -.0080 .1085 305 ---- ---- ---- ---- .1105 -.0085 .1190 310 ---- ---- ---- ---- .1210 -.0095 .1305 315 ---- ---- ---- ---- .1325 -.0100 .1425 320 ---- ---- ---- ---- .1445 -.0105 .1550 325 ---- ---- ---- ---- .1575 -.0110 .1685 330 ---- ---- ---- ---- .1710 -.0120 .1830 335 ---- ---- ---- ---- .1850 -.0130 .1980 340 ---- ---- ---- ---- .2000 -.0135 .2135 345 ---- ---- ---- ---- .2160 -.0140 .2300 350 ---- ---- ---- ---- .2320 -.0155 .2475 355 ---- ---- ---- ---- .2495 -.0160 .2655 360 ---- ---- ---- ---- .2675 -.0165 .2840 365 ---- ---- ---- ---- .2860 -.0175 .3035 370 ---- ---- ---- ---- .3055 -.0185 .3240 375 ---- ---- ---- ---- .3260 -.0190 .3450 380 ---- ---- ---- ---- .3470 -.0200 .3670 385 ---- ---- ---- ---- .3690 -.0210 .3900 390 ---- ---- ---- ---- .3920 -.0215 .4135 395 ---- ---- ---- ---- .4155 -.0225 .4380 400 ---- ---- ---- ---- .4400 -.0235 .4635 405 ---- ---- ---- ---- .4650 -.0245 .4895 410 ---- ---- ---- ---- .4910 -.0255 .5165 415 ---- ---- ---- ---- .5180 -.0265 .5445 420 ---- ---- ---- ---- .5460 -.0270 .5730 425 ---- ---- ---- ---- .5745 -.0280 .6025 430 ---- ---- ---- ---- .6040 -.0285 .6325 435 ---- ---- ---- ---- .6340 -.0295 .6635 440 ---- ---- ---- ---- .6650 -.0300 .6950 445 ---- ---- ---- ---- .6965 -.0310 .7275 450 ---- ---- ---- ---- .7290 -.0320 .7610 455 ---- ---- ---- ---- .7620 -.0330 .7950 460 ---- ---- ---- ---- .7955 -.0340 .8295 465 ---- ---- ---- ---- .8300 -.0345 .8645 470 ---- ---- ---- ---- .8650 -.0355 .9005 475 ---- ---- ---- ---- .9010 -.0355 .9365 480 ---- ---- ---- ---- .9370 -.0365 .9735 485 ---- ---- ---- ---- .9740 -.0375 1.0115 490 ---- ---- ---- ---- 1.0115 -.0380 1.0495 495 ---- ---- ---- ---- 1.0495 -.0385 1.0880 500 ---- ---- ---- ---- 1.0880 -.0390 1.1270 505 ---- ---- ---- ---- 1.1270 -.0400 1.1670 510 ---- ---- ---- ---- 1.1665 -.0405 1.2070 515 ---- ---- ---- ---- 1.2060 -.0415 1.2475 520 ---- ---- ---- ---- 1.2465 -.0420 1.2885 525 ---- ---- ---- ---- 1.2875 -.0420 1.3295 530 ---- ---- ---- ---- 1.3285 -.0430 1.3715 535 ---- ---- ---- ---- 1.3700 -.0435 1.4135 540 ---- ---- ---- ---- 1.4120 -.0440 1.4560 545 ---- ---- ---- ---- 1.4545 -.0445 1.4990 550 ---- ---- ---- ---- 1.4970 -.0450 1.5420 555 ---- ---- ---- ---- 1.5400 -.0455 1.5855 575 ---- ---- ---- ---- 1.7150 -.0475 1.7625 600 ---- ---- ---- ---- 1.9405 -.0500 1.9905 625 ---- ---- ---- ---- 2.1720 -.0520 2.2240 650 ---- ---- ---- ---- 2.4095 -.0535 2.4630 675 ---- ---- ---- ---- 2.6515 -.0555 2.7070 700 ---- ---- ---- ---- 2.8980 -.0575 2.9555 725 ---- ---- ---- ---- 3.1480 -.0575 3.2055 750 ---- ---- ---- ---- 3.3980 -.0575 3.4555 775 ---- ---- ---- ---- 3.6480 -.0575 3.7055 800 ---- ---- ---- ---- 3.8980 -.0575 3.9555 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 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0080 -.0005 .0085 225 ---- ---- ---- ---- .0180 -.0020 .0200 230 ---- ---- ---- ---- .0210 -.0025 .0235 235 ---- ---- ---- ---- .0245 -.0025 .0270 240 ---- ---- ---- ---- .0285 -.0025 .0310 245 ---- ---- ---- ---- .0325 -.0030 .0355 250 ---- ---- ---- ---- .0370 -.0035 .0405 255 ---- ---- ---- ---- .0420 -.0035 .0455 260 ---- ---- ---- ---- .0475 -.0040 .0515 265 ---- ---- ---- ---- .0535 -.0045 .0580 270 ---- ---- ---- ---- .0600 -.0050 .0650 275 ---- ---- ---- ---- .0670 -.0055 .0725 280 ---- ---- ---- ---- .0745 -.0060 .0805 285 ---- ---- ---- ---- .0825 -.0065 .0890 290 ---- ---- ---- ---- .0915 -.0070 .0985 295 ---- ---- ---- ---- .1005 -.0080 .1085 300 ---- ---- ---- ---- .1105 -.0085 .1190 305 ---- ---- ---- ---- .1215 -.0085 .1300 310 ---- ---- ---- ---- .1325 -.0095 .1420 315 ---- ---- ---- ---- .1445 -.0105 .1550 320 ---- ---- ---- ---- .1575 -.0105 .1680 325 ---- ---- ---- ---- .1705 -.0115 .1820 330 ---- ---- ---- ---- .1850 -.0120 .1970 335 ---- ---- ---- ---- .1995 -.0130 .2125 340 ---- ---- ---- ---- .2150 -.0135 .2285 345 ---- ---- ---- ---- .2315 -.0140 .2455 350 ---- ---- ---- ---- .2485 -.0150 .2635 355 ---- ---- ---- ---- .2660 -.0160 .2820 360 ---- ---- ---- ---- .2845 -.0165 .3010 365 ---- ---- ---- ---- .3035 -.0175 .3210 370 ---- ---- ---- ---- .3235 -.0185 .3420 375 ---- ---- ---- ---- .3445 -.0190 .3635 380 ---- ---- ---- ---- .3660 -.0200 .3860 385 ---- ---- ---- ---- .3880 -.0210 .4090 390 ---- ---- ---- ---- .4115 -.0215 .4330 395 ---- ---- ---- ---- .4350 -.0225 .4575 400 ---- ---- ---- ---- .4600 -.0230 .4830 405 ---- ---- ---- ---- .4855 -.0240 .5095 410 ---- ---- ---- ---- .5115 -.0250 .5365 415 ---- ---- ---- ---- .5385 -.0260 .5645 420 ---- ---- ---- ---- .5665 -.0265 .5930 425 ---- ---- ---- ---- .5950 -.0275 .6225 430 ---- ---- ---- ---- .6245 -.0285 .6530 435 ---- ---- ---- ---- .6545 -.0290 .6835 440 ---- ---- ---- ---- .6855 -.0300 .7155 445 ---- ---- ---- ---- .7170 -.0305 .7475 450 ---- ---- ---- ---- .7490 -.0315 .7805 455 ---- ---- ---- ---- .7820 -.0325 .8145 460 ---- ---- ---- ---- .8155 -.0330 .8485 465 ---- ---- ---- ---- .8500 -.0335 .8835 470 ---- ---- ---- ---- .8845 -.0345 .9190 475 ---- ---- ---- ---- .9200 -.0355 .9555 480 ---- ---- ---- ---- .9560 -.0360 .9920 485 ---- ---- ---- ---- .9925 -.0365 1.0290 490 ---- ---- ---- ---- 1.0295 -.0375 1.0670 495 ---- ---- ---- ---- 1.0670 -.0380 1.1050 500 ---- ---- ---- ---- 1.1055 -.0385 1.1440 505 ---- ---- ---- ---- 1.1440 -.0390 1.1830 510 ---- ---- ---- ---- 1.1830 -.0395 1.2225 515 ---- ---- ---- ---- 1.2225 -.0400 1.2625 520 ---- ---- ---- ---- 1.2620 -.0410 1.3030 525 ---- ---- ---- ---- 1.3025 -.0415 1.3440 550 ---- ---- ---- ---- 1.5095 -.0445 1.5540 575 ---- ---- ---- ---- 1.7255 -.0470 1.7725 600 ---- ---- ---- ---- 1.9485 -.0490 1.9975 625 ---- ---- ---- ---- 2.1780 -.0515 2.2295 650 ---- ---- ---- ---- 2.4135 -.0530 2.4665 675 ---- ---- ---- ---- 2.6540 -.0550 2.7090 700 ---- ---- ---- ---- 2.8990 -.0565 2.9555 725 ---- ---- ---- ---- 3.1480 -.0575 3.2055 750 ---- ---- ---- ---- 3.3980 -.0575 3.4555 775 ---- ---- ---- ---- 3.6480 -.0575 3.7055 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0035 -.0005 .0040 200 ---- ---- ---- ---- .0095 -.0010 .0105 225 ---- ---- ---- ---- .0215 -.0020 .0235 230 ---- ---- ---- ---- .0250 -.0025 .0275 235 ---- ---- ---- ---- .0290 -.0025 .0315 240 ---- ---- ---- ---- .0330 -.0030 .0360 245 ---- ---- ---- ---- .0375 -.0035 .0410 250 ---- ---- ---- ---- .0425 -.0040 .0465 255 ---- ---- ---- ---- .0480 -.0040 .0520 260 ---- ---- ---- ---- .0540 -.0045 .0585 265 ---- ---- ---- ---- .0605 -.0050 .0655 270 ---- ---- ---- ---- .0680 -.0050 .0730 275 ---- ---- ---- ---- .0755 -.0055 .0810 280 ---- ---- ---- ---- .0835 -.0065 .0900 285 ---- ---- ---- ---- .0925 -.0065 .0990 290 ---- ---- ---- ---- .1015 -.0075 .1090 295 ---- ---- ---- ---- .1115 -.0080 .1195 300 ---- ---- ---- ---- .1220 -.0090 .1310 305 ---- ---- ---- ---- .1335 -.0090 .1425 310 ---- ---- ---- ---- .1455 -.0095 .1550 315 ---- ---- ---- ---- .1580 -.0105 .1685 320 ---- ---- ---- ---- .1715 -.0110 .1825 325 ---- ---- ---- ---- .1850 -.0120 .1970 330 ---- ---- ---- ---- .2000 -.0125 .2125 335 ---- ---- ---- ---- .2150 -.0135 .2285 340 ---- ---- ---- ---- .2315 -.0135 .2450 345 ---- ---- ---- ---- .2480 -.0150 .2630 350 ---- ---- ---- ---- .2655 -.0155 .2810 355 ---- ---- ---- ---- .2840 -.0160 .3000 360 ---- ---- ---- ---- .3030 -.0165 .3195 365 ---- ---- ---- ---- .3225 -.0175 .3400 370 ---- ---- ---- ---- .3430 -.0185 .3615 375 ---- ---- ---- ---- .3640 -.0195 .3835 380 ---- ---- ---- ---- .3860 -.0200 .4060 385 ---- ---- ---- ---- .4085 -.0210 .4295 390 ---- ---- ---- ---- .4320 -.0215 .4535 395 ---- ---- ---- ---- .4560 -.0225 .4785 400 ---- ---- ---- ---- .4810 -.0235 .5045 405 ---- ---- ---- ---- .5070 -.0240 .5310 410 ---- ---- ---- ---- .5335 -.0245 .5580 415 ---- ---- ---- ---- .5605 -.0255 .5860 420 ---- ---- ---- ---- .5885 -.0265 .6150 425 ---- ---- ---- ---- .6170 -.0275 .6445 430 ---- ---- ---- ---- .6465 -.0280 .6745 435 ---- ---- ---- ---- .6765 -.0290 .7055 440 ---- ---- ---- ---- .7070 -.0300 .7370 445 ---- ---- ---- ---- .7385 -.0305 .7690 450 ---- ---- ---- ---- .7710 -.0310 .8020 455 ---- ---- ---- ---- .8035 -.0320 .8355 460 ---- ---- ---- ---- .8370 -.0325 .8695 465 ---- ---- ---- ---- .8710 -.0330 .9040 470 ---- ---- ---- ---- .9055 -.0340 .9395 475 ---- ---- ---- ---- .9405 -.0345 .9750 480 ---- ---- ---- ---- .9760 -.0355 1.0115 485 ---- ---- ---- ---- 1.0125 -.0360 1.0485 490 ---- ---- ---- ---- 1.0490 -.0370 1.0860 495 ---- ---- ---- ---- 1.0865 -.0375 1.1240 500 ---- ---- ---- ---- 1.1240 -.0380 1.1620 505 ---- ---- ---- ---- 1.1625 -.0385 1.2010 510 ---- ---- ---- ---- 1.2010 -.0395 1.2405 515 ---- ---- ---- ---- 1.2405 -.0395 1.2800 520 ---- ---- ---- ---- 1.2800 -.0405 1.3205 525 ---- ---- ---- ---- 1.3200 -.0410 1.3610 550 ---- ---- ---- ---- 1.5255 -.0440 1.5695 575 ---- ---- ---- ---- 1.7395 -.0465 1.7860 600 ---- ---- ---- ---- 1.9615 -.0480 2.0095 625 ---- ---- ---- ---- 2.1895 -.0505 2.2400 650 ---- ---- ---- ---- 2.4230 -.0525 2.4755 675 ---- ---- ---- ---- 2.6620 -.0545 2.7165 700 ---- ---- ---- ---- 2.9060 -.0560 2.9620 725 ---- ---- ---- ---- 3.1540 -.0575 3.2115 750 ---- ---- ---- ---- 3.4040 -.0575 3.4615 775 ---- ---- ---- ---- 3.6540 -.0575 3.7115 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0020 .0025 150 ---- ---- ---- ---- .0015 -.0050 .0065 175 ---- ---- ---- ---- .0045 -.0100 .0145 200 ---- ---- ---- ---- .0115 -.0160 .0275 225 ---- ---- ---- ---- .0250 -.0230 .0480 230 ---- ---- ---- ---- .0285 -.0245 .0530 235 ---- ---- ---- ---- .0330 -.0255 .0585 240 ---- ---- ---- ---- .0370 -.0275 .0645 245 ---- ---- ---- ---- .0420 -.0285 .0705 250 ---- ---- ---- ---- .0475 -.0295 .0770 255 ---- ---- ---- ---- .0535 -.0305 .0840 260 ---- ---- ---- ---- .0595 -.0320 .0915 265 ---- ---- ---- ---- .0665 -.0330 .0995 270 ---- ---- ---- ---- .0740 -.0335 .1075 275 ---- ---- ---- ---- .0820 -.0340 .1160 280 ---- ---- ---- ---- .0905 -.0350 .1255 285 ---- ---- ---- ---- .0995 -.0355 .1350 290 ---- ---- ---- ---- .1090 -.0360 .1450 295 ---- ---- ---- ---- .1190 -.0370 .1560 300 ---- ---- ---- ---- .1300 -.0370 .1670 305 ---- ---- ---- ---- .1415 -.0375 .1790 310 ---- ---- ---- ---- .1535 -.0380 .1915 315 ---- ---- ---- ---- .1665 -.0375 .2040 320 ---- ---- ---- ---- .1800 -.0380 .2180 325 ---- ---- ---- ---- .1940 -.0380 .2320 330 ---- ---- ---- ---- .2090 -.0375 .2465 335 ---- ---- ---- ---- .2245 -.0375 .2620 340 ---- ---- ---- ---- .2405 -.0380 .2785 345 ---- ---- ---- ---- .2575 -.0375 .2950 350 ---- ---- ---- ---- .2750 -.0375 .3125 355 ---- ---- ---- ---- .2930 -.0380 .3310 360 ---- ---- ---- ---- .3120 -.0380 .3500 365 ---- ---- ---- ---- .3320 -.0375 .3695 370 ---- ---- ---- ---- .3520 -.0380 .3900 375 ---- ---- ---- ---- .3735 -.0380 .4115 380 ---- ---- ---- ---- .3950 -.0385 .4335 385 ---- ---- ---- ---- .4180 -.0385 .4565 390 ---- ---- ---- ---- .4410 -.0390 .4800 395 ---- ---- ---- ---- .4655 -.0390 .5045 400 ---- ---- ---- ---- .4900 -.0395 .5295 405 ---- ---- ---- ---- .5160 -.0395 .5555 410 ---- ---- ---- ---- .5420 -.0405 .5825 415 ---- ---- ---- ---- .5695 -.0405 .6100 420 ---- ---- ---- ---- .5970 -.0410 .6380 425 ---- ---- ---- ---- .6255 -.0415 .6670 430 ---- ---- ---- ---- .6550 -.0420 .6970 435 ---- ---- ---- ---- .6850 -.0420 .7270 440 ---- ---- ---- ---- .7155 -.0430 .7585 445 ---- ---- ---- ---- .7470 -.0430 .7900 450 ---- ---- ---- ---- .7790 -.0440 .8230 455 ---- ---- ---- ---- .8120 -.0440 .8560 460 ---- ---- ---- ---- .8450 -.0450 .8900 465 ---- ---- ---- ---- .8790 -.0455 .9245 470 ---- ---- ---- ---- .9135 -.0460 .9595 475 ---- ---- ---- ---- .9485 -.0465 .9950 480 ---- ---- ---- ---- .9845 -.0470 1.0315 485 ---- ---- ---- ---- 1.0205 -.0475 1.0680 490 ---- ---- ---- ---- 1.0570 -.0485 1.1055 495 ---- ---- ---- ---- 1.0945 -.0490 1.1435 500 ---- ---- ---- ---- 1.1320 -.0500 1.1820 505 ---- ---- ---- ---- 1.1705 -.0500 1.2205 510 ---- ---- ---- ---- 1.2090 -.0510 1.2600 515 ---- ---- ---- ---- 1.2480 -.0520 1.3000 520 ---- ---- ---- ---- 1.2875 -.0525 1.3400 525 ---- ---- ---- ---- 1.3275 -.0535 1.3810 550 ---- ---- ---- ---- 1.5325 -.0580 1.5905 575 ---- ---- ---- ---- 1.7465 -.0615 1.8080 600 ---- ---- ---- ---- 1.9670 -.0655 2.0325 625 ---- ---- ---- ---- 2.1945 -.0680 2.2625 650 ---- ---- ---- ---- 2.4270 -.0700 2.4970 675 ---- ---- ---- ---- 2.6650 -.0695 2.7345 700 ---- ---- ---- ---- 2.9075 -.0680 2.9755 725 ---- ---- ---- ---- 3.1540 -.0650 3.2190 750 ---- ---- ---- ---- 3.4040 -.0605 3.4645 775 ---- ---- ---- ---- 3.6540 -.0580 3.7120 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0005 -.0025 .0030 150 ---- ---- ---- ---- .0020 -.0060 .0080 175 ---- ---- ---- ---- .0055 -.0115 .0170 200 ---- ---- ---- ---- .0140 -.0180 .0320 225 ---- ---- ---- ---- .0290 -.0250 .0540 230 ---- ---- ---- ---- .0335 -.0260 .0595 235 ---- ---- ---- ---- .0380 -.0275 .0655 240 ---- ---- ---- ---- .0430 -.0285 .0715 245 ---- ---- ---- ---- .0480 -.0300 .0780 250 ---- ---- ---- ---- .0540 -.0310 .0850 255 ---- ---- ---- ---- .0605 -.0320 .0925 260 ---- ---- ---- ---- .0670 -.0335 .1005 265 ---- ---- ---- ---- .0745 -.0340 .1085 270 ---- ---- ---- ---- .0825 -.0345 .1170 275 ---- ---- ---- ---- .0910 -.0355 .1265 280 ---- ---- ---- ---- .1000 -.0360 .1360 285 ---- ---- ---- ---- .1095 -.0365 .1460 290 ---- ---- ---- ---- .1195 -.0370 .1565 295 ---- ---- ---- ---- .1305 -.0370 .1675 300 ---- ---- ---- ---- .1415 -.0380 .1795 305 ---- ---- ---- ---- .1535 -.0380 .1915 310 ---- ---- ---- ---- .1665 -.0375 .2040 315 ---- ---- ---- ---- .1795 -.0380 .2175 320 ---- ---- ---- ---- .1935 -.0380 .2315 325 ---- ---- ---- ---- .2080 -.0380 .2460 330 ---- ---- ---- ---- .2235 -.0375 .2610 335 ---- ---- ---- ---- .2395 -.0375 .2770 340 ---- ---- ---- ---- .2560 -.0370 .2930 345 ---- ---- ---- ---- .2730 -.0375 .3105 350 ---- ---- ---- ---- .2910 -.0370 .3280 355 ---- ---- ---- ---- .3095 -.0370 .3465 360 ---- ---- ---- ---- .3290 -.0370 .3660 365 ---- ---- ---- ---- .3490 -.0370 .3860 370 ---- ---- ---- ---- .3700 -.0365 .4065 375 ---- ---- ---- ---- .3910 -.0370 .4280 380 ---- ---- ---- ---- .4135 -.0370 .4505 385 ---- ---- ---- ---- .4360 -.0375 .4735 390 ---- ---- ---- ---- .4600 -.0370 .4970 395 ---- ---- ---- ---- .4840 -.0375 .5215 400 ---- ---- ---- ---- .5090 -.0380 .5470 405 ---- ---- ---- ---- .5350 -.0380 .5730 410 ---- ---- ---- ---- .5615 -.0385 .6000 415 ---- ---- ---- ---- .5885 -.0390 .6275 420 ---- ---- ---- ---- .6165 -.0395 .6560 425 ---- ---- ---- ---- .6455 -.0395 .6850 430 ---- ---- ---- ---- .6745 -.0400 .7145 435 ---- ---- ---- ---- .7045 -.0405 .7450 440 ---- ---- ---- ---- .7355 -.0410 .7765 445 ---- ---- ---- ---- .7670 -.0410 .8080 450 ---- ---- ---- ---- .7990 -.0415 .8405 455 ---- ---- ---- ---- .8315 -.0425 .8740 460 ---- ---- ---- ---- .8645 -.0430 .9075 465 ---- ---- ---- ---- .8985 -.0435 .9420 470 ---- ---- ---- ---- .9330 -.0440 .9770 475 ---- ---- ---- ---- .9680 -.0445 1.0125 480 ---- ---- ---- ---- 1.0035 -.0450 1.0485 485 ---- ---- ---- ---- 1.0395 -.0460 1.0855 490 ---- ---- ---- ---- 1.0760 -.0465 1.1225 495 ---- ---- ---- ---- 1.1130 -.0475 1.1605 500 ---- ---- ---- ---- 1.1510 -.0480 1.1990 505 ---- ---- ---- ---- 1.1890 -.0485 1.2375 510 ---- ---- ---- ---- 1.2275 -.0495 1.2770 515 ---- ---- ---- ---- 1.2660 -.0505 1.3165 520 ---- ---- ---- ---- 1.3055 -.0510 1.3565 525 ---- ---- ---- ---- 1.3450 -.0520 1.3970 550 ---- ---- ---- ---- 1.5495 -.0560 1.6055 575 ---- ---- ---- ---- 1.7615 -.0610 1.8225 600 ---- ---- ---- ---- 1.9815 -.0645 2.0460 625 ---- ---- ---- ---- 2.2070 -.0680 2.2750 650 ---- ---- ---- ---- 2.4385 -.0700 2.5085 675 ---- ---- ---- ---- 2.6750 -.0705 2.7455 700 ---- ---- ---- ---- 2.9160 -.0695 2.9855 725 ---- ---- ---- ---- 3.1615 -.0670 3.2285 750 ---- ---- ---- ---- 3.4105 -.0625 3.4730 775 ---- ---- ---- ---- 3.6605 -.0595 3.7200 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0005 -.0035 .0040 150 ---- ---- ---- ---- .0025 -.0070 .0095 175 ---- ---- ---- ---- .0065 -.0135 .0200 200 ---- ---- ---- ---- .0160 -.0205 .0365 225 ---- ---- ---- ---- .0330 -.0275 .0605 230 ---- ---- ---- ---- .0370 -.0290 .0660 235 ---- ---- ---- ---- .0420 -.0305 .0725 240 ---- ---- ---- ---- .0475 -.0315 .0790 245 ---- ---- ---- ---- .0535 -.0325 .0860 250 ---- ---- ---- ---- .0595 -.0340 .0935 255 ---- ---- ---- ---- .0665 -.0345 .1010 260 ---- ---- ---- ---- .0735 -.0360 .1095 265 ---- ---- ---- ---- .0815 -.0365 .1180 270 ---- ---- ---- ---- .0900 -.0370 .1270 275 ---- ---- ---- ---- .0990 -.0375 .1365 280 ---- ---- ---- ---- .1085 -.0380 .1465 285 ---- ---- ---- ---- .1185 -.0385 .1570 290 ---- ---- ---- ---- .1290 -.0390 .1680 295 ---- ---- ---- ---- .1405 -.0385 .1790 300 ---- ---- ---- ---- .1525 -.0385 .1910 305 ---- ---- ---- ---- .1650 -.0385 .2035 310 ---- ---- ---- ---- .1780 -.0385 .2165 315 ---- ---- ---- ---- .1920 -.0385 .2305 320 ---- ---- ---- ---- .2060 -.0385 .2445 325 ---- ---- ---- ---- .2215 -.0380 .2595 330 ---- ---- ---- ---- .2370 -.0375 .2745 335 ---- ---- ---- ---- .2535 -.0370 .2905 340 ---- ---- ---- ---- .2705 -.0370 .3075 345 ---- ---- ---- ---- .2885 -.0365 .3250 350 ---- ---- ---- ---- .3065 -.0365 .3430 355 ---- ---- ---- ---- .3260 -.0355 .3615 360 ---- ---- ---- ---- .3455 -.0355 .3810 365 ---- ---- ---- ---- .3660 -.0350 .4010 370 ---- ---- ---- ---- .3870 -.0350 .4220 375 ---- ---- ---- ---- .4090 -.0345 .4435 380 ---- ---- ---- ---- .4315 -.0345 .4660 385 ---- ---- ---- ---- .4545 -.0345 .4890 390 ---- ---- ---- ---- .4785 -.0345 .5130 395 ---- ---- ---- ---- .5030 -.0345 .5375 400 ---- ---- ---- ---- .5285 -.0345 .5630 405 ---- ---- ---- ---- .5540 -.0350 .5890 410 ---- ---- ---- ---- .5810 -.0350 .6160 415 ---- ---- ---- ---- .6080 -.0355 .6435 420 ---- ---- ---- ---- .6365 -.0350 .6715 425 ---- ---- ---- ---- .6650 -.0355 .7005 430 ---- ---- ---- ---- .6945 -.0360 .7305 435 ---- ---- ---- ---- .7245 -.0365 .7610 440 ---- ---- ---- ---- .7550 -.0370 .7920 445 ---- ---- ---- ---- .7865 -.0370 .8235 450 ---- ---- ---- ---- .8180 -.0380 .8560 455 ---- ---- ---- ---- .8505 -.0385 .8890 460 ---- ---- ---- ---- .8840 -.0385 .9225 465 ---- ---- ---- ---- .9175 -.0395 .9570 470 ---- ---- ---- ---- .9515 -.0405 .9920 475 ---- ---- ---- ---- .9865 -.0405 1.0270 480 ---- ---- ---- ---- 1.0215 -.0415 1.0630 485 ---- ---- ---- ---- 1.0575 -.0425 1.1000 490 ---- ---- ---- ---- 1.0935 -.0435 1.1370 495 ---- ---- ---- ---- 1.1305 -.0440 1.1745 500 ---- ---- ---- ---- 1.1675 -.0450 1.2125 505 ---- ---- ---- ---- 1.2055 -.0455 1.2510 510 ---- ---- ---- ---- 1.2435 -.0465 1.2900 515 ---- ---- ---- ---- 1.2820 -.0475 1.3295 520 ---- ---- ---- ---- 1.3210 -.0485 1.3695 525 ---- ---- ---- ---- 1.3600 -.0500 1.4100 550 ---- ---- ---- ---- 1.5625 -.0545 1.6170 575 ---- ---- ---- ---- 1.7725 -.0605 1.8330 600 ---- ---- ---- ---- 1.9905 -.0650 2.0555 625 ---- ---- ---- ---- 2.2140 -.0690 2.2830 650 ---- ---- ---- ---- 2.4440 -.0715 2.5155 675 ---- ---- ---- ---- 2.6785 -.0730 2.7515 700 ---- ---- ---- ---- 2.9185 -.0720 2.9905 725 ---- ---- ---- ---- 3.1625 -.0695 3.2320 750 ---- ---- ---- ---- 3.4105 -.0655 3.4760 775 ---- ---- ---- ---- 3.6605 -.0610 3.7215 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0010 .0015 125 ---- ---- ---- ---- .0005 -.0040 .0045 150 ---- ---- ---- ---- .0025 -.0090 .0115 175 ---- ---- ---- ---- .0080 -.0150 .0230 200 ---- ---- ---- ---- .0185 -.0225 .0410 225 ---- ---- ---- ---- .0365 -.0300 .0665 250 ---- ---- ---- ---- .0655 -.0360 .1015 260 ---- ---- ---- ---- .0805 -.0375 .1180 265 ---- ---- ---- ---- .0885 -.0385 .1270 270 ---- ---- ---- ---- .0975 -.0390 .1365 275 ---- ---- ---- ---- .1070 -.0395 .1465 280 ---- ---- ---- ---- .1170 -.0400 .1570 285 ---- ---- ---- ---- .1275 -.0400 .1675 290 ---- ---- ---- ---- .1385 -.0405 .1790 295 ---- ---- ---- ---- .1505 -.0405 .1910 300 ---- ---- ---- ---- .1630 -.0400 .2030 305 ---- ---- ---- ---- .1760 -.0400 .2160 310 ---- ---- ---- ---- .1895 -.0400 .2295 315 ---- ---- ---- ---- .2040 -.0395 .2435 320 ---- ---- ---- ---- .2190 -.0390 .2580 325 ---- ---- ---- ---- .2345 -.0385 .2730 330 ---- ---- ---- ---- .2505 -.0380 .2885 335 ---- ---- ---- ---- .2675 -.0375 .3050 340 ---- ---- ---- ---- .2850 -.0370 .3220 345 ---- ---- ---- ---- .3030 -.0365 .3395 350 ---- ---- ---- ---- .3220 -.0360 .3580 355 ---- ---- ---- ---- .3415 -.0355 .3770 360 ---- ---- ---- ---- .3620 -.0345 .3965 365 ---- ---- ---- ---- .3825 -.0345 .4170 370 ---- ---- ---- ---- .4040 -.0340 .4380 375 ---- ---- ---- ---- .4265 -.0335 .4600 380 ---- ---- ---- ---- .4490 -.0335 .4825 385 ---- ---- ---- ---- .4725 -.0335 .5060 390 ---- ---- ---- ---- .4970 -.0330 .5300 395 ---- ---- ---- ---- .5215 -.0330 .5545 400 ---- ---- ---- ---- .5470 -.0330 .5800 405 ---- ---- ---- ---- .5735 -.0330 .6065 410 ---- ---- ---- ---- .6000 -.0335 .6335 415 ---- ---- ---- ---- .6275 -.0335 .6610 420 ---- ---- ---- ---- .6560 -.0335 .6895 425 ---- ---- ---- ---- .6845 -.0340 .7185 430 ---- ---- ---- ---- .7140 -.0345 .7485 435 ---- ---- ---- ---- .7440 -.0345 .7785 440 ---- ---- ---- ---- .7750 -.0350 .8100 445 ---- ---- ---- ---- .8060 -.0355 .8415 450 ---- ---- ---- ---- .8380 -.0360 .8740 455 ---- ---- ---- ---- .8705 -.0365 .9070 460 ---- ---- ---- ---- .9035 -.0370 .9405 465 ---- ---- ---- ---- .9370 -.0380 .9750 470 ---- ---- ---- ---- .9710 -.0390 1.0100 475 ---- ---- ---- ---- 1.0055 -.0395 1.0450 480 ---- ---- ---- ---- 1.0410 -.0400 1.0810 485 ---- ---- ---- ---- 1.0765 -.0410 1.1175 490 ---- ---- ---- ---- 1.1125 -.0420 1.1545 495 ---- ---- ---- ---- 1.1490 -.0430 1.1920 500 ---- ---- ---- ---- 1.1860 -.0440 1.2300 505 ---- ---- ---- ---- 1.2235 -.0450 1.2685 510 ---- ---- ---- ---- 1.2615 -.0460 1.3075 515 ---- ---- ---- ---- 1.3000 -.0470 1.3470 520 ---- ---- ---- ---- 1.3385 -.0485 1.3870 525 ---- ---- ---- ---- 1.3775 -.0495 1.4270 550 ---- ---- ---- ---- 1.5790 -.0550 1.6340 575 ---- ---- ---- ---- 1.7885 -.0605 1.8490 600 ---- ---- ---- ---- 2.0050 -.0660 2.0710 625 ---- ---- ---- ---- 2.2280 -.0700 2.2980 650 ---- ---- ---- ---- 2.4570 -.0730 2.5300 675 ---- ---- ---- ---- 2.6910 -.0745 2.7655 700 ---- ---- ---- ---- 2.9295 -.0740 3.0035 725 ---- ---- ---- ---- 3.1725 -.0720 3.2445 750 ---- ---- ---- ---- 3.4200 -.0680 3.4880 775 ---- ---- ---- ---- 3.6700 -.0630 3.7330 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0010 .0020 150 ---- ---- ---- ---- .0035 -.0030 .0065 175 ---- ---- ---- ---- .0095 -.0055 .0150 200 ---- ---- ---- ---- .0215 -.0095 .0310 225 ---- ---- ---- ---- .0415 -.0140 .0555 250 ---- ---- ---- ---- .0725 -.0185 .0910 275 ---- ---- ---- ---- .1160 -.0230 .1390 280 ---- ---- ---- ---- .1265 -.0240 .1505 285 ---- ---- ---- ---- .1375 -.0250 .1625 290 ---- ---- ---- ---- .1495 -.0250 .1745 295 ---- ---- ---- ---- .1615 -.0260 .1875 300 ---- ---- ---- ---- .1745 -.0265 .2010 305 ---- ---- ---- ---- .1880 -.0270 .2150 310 ---- ---- ---- ---- .2020 -.0280 .2300 315 ---- ---- ---- ---- .2165 -.0285 .2450 320 ---- ---- ---- ---- .2320 -.0290 .2610 325 ---- ---- ---- ---- .2480 -.0295 .2775 330 ---- ---- ---- ---- .2645 -.0300 .2945 335 ---- ---- ---- ---- .2815 -.0305 .3120 340 ---- ---- ---- ---- .2995 -.0310 .3305 345 ---- ---- ---- ---- .3180 -.0315 .3495 350 ---- ---- ---- ---- .3370 -.0320 .3690 355 ---- ---- ---- ---- .3570 -.0320 .3890 360 ---- ---- ---- ---- .3770 -.0325 .4095 365 ---- ---- ---- ---- .3985 -.0320 .4305 370 ---- ---- ---- ---- .4200 -.0325 .4525 375 ---- ---- ---- ---- .4425 -.0325 .4750 380 ---- ---- ---- ---- .4655 -.0325 .4980 385 ---- ---- ---- ---- .4890 -.0325 .5215 390 ---- ---- ---- ---- .5135 -.0325 .5460 395 ---- ---- ---- ---- .5385 -.0320 .5705 400 ---- ---- ---- ---- .5640 -.0325 .5965 405 ---- ---- ---- ---- .5900 -.0325 .6225 410 ---- ---- ---- ---- .6170 -.0320 .6490 415 ---- ---- ---- ---- .6445 -.0320 .6765 420 ---- ---- ---- ---- .6730 -.0320 .7050 425 ---- ---- ---- ---- .7015 -.0320 .7335 430 ---- ---- ---- ---- .7310 -.0320 .7630 435 ---- ---- ---- ---- .7610 -.0320 .7930 440 ---- ---- ---- ---- .7915 -.0325 .8240 445 ---- ---- ---- ---- .8230 -.0325 .8555 450 ---- ---- ---- ---- .8545 -.0330 .8875 455 ---- ---- ---- ---- .8870 -.0335 .9205 460 ---- ---- ---- ---- .9200 -.0340 .9540 465 ---- ---- ---- ---- .9535 -.0345 .9880 470 ---- ---- ---- ---- .9875 -.0350 1.0225 475 ---- ---- ---- ---- 1.0220 -.0355 1.0575 480 ---- ---- ---- ---- 1.0570 -.0360 1.0930 485 ---- ---- ---- ---- 1.0920 -.0375 1.1295 490 ---- ---- ---- ---- 1.1280 -.0385 1.1665 495 ---- ---- ---- ---- 1.1645 -.0390 1.2035 500 ---- ---- ---- ---- 1.2015 -.0400 1.2415 505 ---- ---- ---- ---- 1.2385 -.0410 1.2795 510 ---- ---- ---- ---- 1.2765 -.0420 1.3185 515 ---- ---- ---- ---- 1.3145 -.0430 1.3575 520 ---- ---- ---- ---- 1.3530 -.0440 1.3970 525 ---- ---- ---- ---- 1.3920 -.0455 1.4375 550 ---- ---- ---- ---- 1.5920 -.0515 1.6435 575 ---- ---- ---- ---- 1.8000 -.0580 1.8580 600 ---- ---- ---- ---- 2.0150 -.0640 2.0790 625 ---- ---- ---- ---- 2.2365 -.0695 2.3060 650 ---- ---- ---- ---- 2.4640 -.0730 2.5370 675 ---- ---- ---- ---- 2.6965 -.0755 2.7720 700 ---- ---- ---- ---- 2.9335 -.0760 3.0095 725 ---- ---- ---- ---- 3.1750 -.0745 3.2495 750 ---- ---- ---- ---- 3.4205 -.0715 3.4920 775 ---- ---- ---- ---- 3.6700 -.0660 3.7360 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 ---- ---- 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0010 .0020 150 ---- ---- ---- ---- .0040 -.0025 .0065 175 ---- ---- ---- ---- .0110 -.0045 .0155 200 ---- ---- ---- ---- .0240 -.0080 .0320 225 ---- ---- ---- ---- .0460 -.0115 .0575 250 ---- ---- ---- ---- .0785 -.0155 .0940 275 ---- ---- ---- ---- .1245 -.0190 .1435 300 ---- ---- ---- ---- .1840 -.0225 .2065 305 ---- ---- ---- ---- .1980 -.0230 .2210 310 ---- ---- ---- ---- .2125 -.0235 .2360 315 ---- ---- ---- ---- .2275 -.0240 .2515 320 ---- ---- ---- ---- .2430 -.0245 .2675 325 ---- ---- ---- ---- .2595 -.0250 .2845 330 ---- ---- ---- ---- .2760 -.0255 .3015 335 ---- ---- ---- ---- .2935 -.0260 .3195 340 ---- ---- ---- ---- .3120 -.0260 .3380 345 ---- ---- ---- ---- .3305 -.0270 .3575 350 ---- ---- ---- ---- .3500 -.0270 .3770 355 ---- ---- ---- ---- .3700 -.0275 .3975 360 ---- ---- ---- ---- .3905 -.0280 .4185 365 ---- ---- ---- ---- .4115 -.0285 .4400 370 ---- ---- ---- ---- .4335 -.0285 .4620 375 ---- ---- ---- ---- .4560 -.0285 .4845 380 ---- ---- ---- ---- .4790 -.0290 .5080 385 ---- ---- ---- ---- .5030 -.0290 .5320 390 ---- ---- ---- ---- .5275 -.0290 .5565 395 ---- ---- ---- ---- .5525 -.0290 .5815 400 ---- ---- ---- ---- .5780 -.0290 .6070 405 ---- ---- ---- ---- .6045 -.0290 .6335 410 ---- ---- ---- ---- .6315 -.0290 .6605 415 ---- ---- ---- ---- .6590 -.0295 .6885 420 ---- ---- ---- ---- .6870 -.0295 .7165 425 ---- ---- ---- ---- .7160 -.0300 .7460 430 ---- ---- ---- ---- .7455 -.0300 .7755 435 ---- ---- ---- ---- .7755 -.0305 .8060 440 ---- ---- ---- ---- .8060 -.0310 .8370 445 ---- ---- ---- ---- .8370 -.0320 .8690 450 ---- ---- ---- ---- .8690 -.0325 .9015 455 ---- ---- ---- ---- .9010 -.0335 .9345 460 ---- ---- ---- ---- .9340 -.0340 .9680 465 ---- ---- ---- ---- .9675 -.0345 1.0020 470 ---- ---- ---- ---- 1.0010 -.0360 1.0370 475 ---- ---- ---- ---- 1.0355 -.0370 1.0725 480 ---- ---- ---- ---- 1.0705 -.0380 1.1085 485 ---- ---- ---- ---- 1.1060 -.0385 1.1445 490 ---- ---- ---- ---- 1.1415 -.0400 1.1815 495 ---- ---- ---- ---- 1.1780 -.0410 1.2190 500 ---- ---- ---- ---- 1.2145 -.0425 1.2570 505 ---- ---- ---- ---- 1.2515 -.0435 1.2950 510 ---- ---- ---- ---- 1.2890 -.0450 1.3340 515 ---- ---- ---- ---- 1.3270 -.0460 1.3730 520 ---- ---- ---- ---- 1.3655 -.0470 1.4125 525 ---- ---- ---- ---- 1.4040 -.0485 1.4525 550 ---- ---- ---- ---- 1.6030 -.0535 1.6565 575 ---- ---- ---- ---- 1.8100 -.0580 1.8680 600 ---- ---- ---- ---- 2.0240 -.0615 2.0855 625 ---- ---- ---- ---- 2.2445 -.0625 2.3070 650 ---- ---- ---- ---- 2.4705 -.0625 2.5330 675 ---- ---- ---- ---- 2.7015 -.0620 2.7635 700 ---- ---- ---- ---- 2.9370 -.0615 2.9985 725 ---- ---- ---- ---- 3.1775 -.0600 3.2375 750 ---- ---- ---- ---- 3.4220 -.0590 3.4810 775 ---- ---- ---- ---- 3.6700 -.0575 3.7275 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 4280 3608 48420 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 103.00 +3.00 100.00 50 73000 ---- ---- ---- ---- 73.25 +3.00 70.25 10 80000 ---- ---- ---- ---- 8.25 +.50 7.75 75 85000 ---- ---- ---- ---- .25 UNCH .25 150 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 2.50 +.25 2.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 225.25A ---- ---- ---- 67500 ---- ---- ---- 197.75A ---- ---- ---- 70000 ---- ---- ---- ---- 158.75 +7.50 151.25 50 72500 ---- ---- ---- 151.50A ---- ---- ---- 73000 ---- ---- ---- ---- 130.75 +7.25 123.50 10 75000 ---- ---- ---- 125.50A ---- ---- ---- 80000 ---- ---- ---- ---- 69.50 +6.25 63.25 75 82500 ---- ---- ---- 67.75A ---- ---- ---- 85000 ---- ---- ---- ---- 33.75 +4.00 29.75 150 87500 ---- ---- ---- 34.00A ---- ---- ---- 90000 ---- ---- ---- ---- 13.75 +1.50 12.25 75 92000 ---- ---- ---- ---- 9.75 +1.00 8.75 125 95000 ---- ---- ---- ---- 6.00 +.75 5.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 138.50A ---- ---- ---- 73000 ---- ---- ---- ---- 122.00 +7.00 115.00 10 75000 ---- ---- ---- 117.25A ---- ---- ---- 77500 ---- ---- ---- 105.00A ---- ---- ---- 80000 ---- ---- ---- 87.50A ---- ---- ---- 81000 ---- ---- ---- ---- 60.25 +5.00 55.25 25 82500 ---- ---- ---- 61.00A ---- ---- ---- 85000 ---- ---- ---- ---- 38.50 +3.50 35.00 75 87500 ---- ---- ---- 35.25A ---- ---- ---- 90000 ---- ---- ---- ---- 20.75 +2.50 18.25 25 95000 ---- ---- ---- ---- 10.25 +1.25 9.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 134.50A ---- ---- ---- 73000 ---- ---- ---- ---- 116.50 +8.00 108.50 10 75000 ---- ---- ---- 114.75A ---- ---- ---- 77500 ---- ---- ---- 104.00A ---- ---- ---- 80000 ---- ---- ---- 73.00A ---- ---- ---- 81000 ---- ---- ---- ---- 58.50 +5.25 53.25 25 82500 ---- ---- ---- 59.00A ---- ---- ---- 85000 ---- ---- ---- ---- 38.75 +4.00 34.75 75 87500 ---- ---- ---- 38.50A ---- ---- ---- 90000 ---- ---- ---- ---- 23.50 +2.00 21.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 54.50 +6.50 48.00 25 82500 ---- ---- ---- 56.50A ---- ---- ---- 85000 ---- ---- ---- ---- 37.25 +4.50 32.75 75 87500 ---- ---- ---- 38.25A ---- ---- ---- 90000 ---- ---- ---- ---- 23.75 +2.50 21.25 25 92500 ---- ---- ---- 24.75A ---- ---- ---- 95000 ---- ---- ---- 20.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 34.75 +2.00 32.75 50 175 87500 ---- ---- ---- 46.00A ---- ---- ---- 90000 ---- 19.75B ---- ---- 19.75 +1.25 18.50 50 95000 ---- ---- ---- 25.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 34.75 +1.50 33.25 50 175 87500 ---- ---- ---- 50.50A ---- ---- ---- 90000 ---- 23.50B ---- 23.00B 21.00 +1.00 20.00 50 95000 ---- ---- ---- 29.50A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 33.75 +1.50 32.25 50 175 90000 ---- ---- ---- ---- 17.50 +.75 16.75 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 41.50 +.25 41.25 50 90000 ---- ---- ---- ---- 27.50 +.25 27.25 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 43.00 +1.25 41.75 50 90000 ---- ---- ---- ---- 29.00 +.75 28.25 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 43.00 -1.50 44.50 50 90000 ---- ---- ---- ---- 29.75 -1.25 31.00 50 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 150 2840 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 76000 ---- ---- ---- ---- .25 UNCH .25 25 77500 ---- ---- ---- ---- .25 -.50 .75 250 88000 ---- ---- ---- ---- 77.25 -2.75 80.00 25 89000 ---- ---- ---- ---- 87.00 -3.00 90.00 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .50 -.25 .75 50 67500 ---- ---- ---- 2.25A ---- ---- ---- 68000 ---- ---- ---- ---- 1.00 -.50 1.50 75 68500 ---- ---- ---- ---- 1.25 -.25 1.50 25 70000 ---- ---- ---- ---- 1.75 -.50 2.25 400 72500 ---- ---- ---- 3.75A ---- ---- ---- 74000 ---- ---- ---- ---- 4.00 -1.00 5.00 50 75000 ---- ---- 5.00A 5.00A 5.00 -1.00 6.00 150 76000 ---- ---- ---- ---- 6.00 -1.00 7.00 25 77000 ---- ---- ---- ---- 7.25 -1.25 8.50 150 80000 ---- ---- ---- ---- 11.75 -2.00 13.75 100 82500 ---- ---- ---- 22.50A ---- ---- ---- 85000 ---- ---- ---- 36.00A ---- ---- ---- 87500 ---- ---- ---- 49.75A ---- ---- ---- 88000 ---- ---- ---- ---- 41.75 -5.50 47.25 25 89000 ---- ---- ---- ---- 48.25 -6.25 54.50 25 90000 ---- ---- ---- 81.25A ---- ---- ---- 95000 ---- ---- ---- 113.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 3.25 -1.00 4.25 75 68500 ---- ---- ---- ---- 3.75 -.75 4.50 25 70000 ---- ---- 5.00A 5.00A 4.75 -1.00 5.75 400 72500 ---- ---- ---- 7.25A ---- ---- ---- 73000 ---- ---- ---- ---- 8.25 -.75 9.00 100 74000 ---- ---- ---- ---- 9.50 -1.00 10.50 50 75000 ---- ---- 10.75A 10.75A 11.00 -1.25 12.25 100 77000 ---- ---- ---- ---- 14.75 -1.50 16.25 150 77500 ---- ---- ---- 20.25A ---- ---- ---- 80000 ---- ---- ---- ---- 22.50 -2.25 24.75 100 82500 ---- ---- ---- 41.00A ---- ---- ---- 85000 ---- ---- ---- 53.25A ---- ---- ---- 87500 ---- ---- ---- 64.25A ---- ---- ---- 88000 ---- ---- ---- ---- 61.50 -5.00 66.50 25 90000 ---- ---- ---- 88.75A ---- ---- ---- 95000 ---- ---- ---- 128.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 6.25A ---- ---- ---- 68000 ---- ---- ---- ---- 7.50 -.25 7.75 75 68500 ---- ---- ---- ---- 8.00 -.25 8.25 25 70000 ---- ---- 9.00A 9.00A 9.75 -.25 100 10.00 450 72500 ---- ---- ---- 12.75A ---- ---- ---- 73000 ---- ---- ---- ---- 14.00 -.75 14.75 100 74000 ---- ---- ---- ---- 15.50 -1.25 16.75 50 75000 ---- ---- ---- ---- 17.50 -1.50 19.00 50 77500 ---- ---- ---- 29.25A ---- ---- ---- 80000 ---- ---- ---- ---- 31.00 -3.25 34.25 100 82500 ---- ---- ---- 50.00A ---- ---- ---- 85000 ---- ---- ---- 63.50A ---- ---- ---- 87500 ---- ---- ---- 79.50A ---- ---- ---- 88000 ---- ---- ---- ---- 74.00 -6.25 80.25 25 90000 ---- ---- ---- 104.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 10.75A ---- ---- ---- 68000 ---- ---- ---- ---- 10.50 -1.50 12.00 75 68500 ---- ---- ---- ---- 11.25 -1.50 12.75 25 70000 ---- ---- 14.75A 14.75A 13.75 -1.75 15.50 150 72500 ---- ---- ---- 23.00A ---- ---- ---- 73000 ---- ---- ---- ---- 19.75 -2.25 22.00 100 74000 ---- ---- ---- ---- 22.00 -2.50 24.50 50 75000 ---- ---- ---- ---- 24.50 -2.75 27.25 50 77500 ---- ---- ---- 36.75A ---- ---- ---- 80000 ---- ---- ---- ---- 40.50 -4.75 45.25 100 82500 ---- ---- ---- 62.50A ---- ---- ---- 85000 ---- ---- ---- 77.25A ---- ---- ---- 87500 ---- ---- ---- 94.25A ---- ---- ---- 88000 ---- ---- ---- ---- 87.25 -8.50 95.75 25 90000 ---- ---- ---- 120.00A ---- ---- ---- 92500 ---- ---- ---- 144.75A ---- ---- ---- 95000 ---- ---- ---- 165.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 14.25 -1.00 15.25 50 100 72500 ---- ---- ---- 32.00A ---- ---- ---- 75000 ---- ---- ---- ---- 27.50 -1.50 29.00 225 77500 ---- ---- ---- 52.00A ---- ---- ---- 80000 ---- ---- ---- 63.75A ---- ---- ---- 82500 ---- ---- ---- 77.25A ---- ---- ---- 85000 ---- ---- ---- 93.00A ---- ---- ---- 87500 ---- ---- ---- 113.00A ---- ---- ---- 88000 ---- ---- ---- ---- 93.25 -3.50 96.75 25 90000 ---- ---- ---- 142.00A ---- ---- ---- 95000 ---- ---- ---- 182.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 17.75 -1.00 18.75 50 100 72500 ---- ---- ---- 39.50A ---- ---- ---- 75000 ---- ---- ---- ---- 32.75 -1.50 34.25 225 77500 ---- ---- ---- 63.75A ---- ---- ---- 80000 ---- ---- ---- 76.00A ---- ---- ---- 82500 ---- ---- ---- 90.00A ---- ---- ---- 85000 ---- ---- ---- 106.00A ---- ---- ---- 87500 ---- ---- ---- 123.75A ---- ---- ---- 88000 ---- ---- ---- ---- 98.50 -2.75 101.25 25 90000 ---- ---- ---- 152.75A ---- ---- ---- 95000 ---- ---- ---- 193.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.50 -.75 25.25 50 100 75000 ---- ---- ---- ---- 40.75 -1.25 42.00 225 88000 ---- ---- ---- ---- 99.75 -2.00 101.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.75 -.50 26.25 100 75000 ---- ---- ---- ---- 43.75 -.25 44.00 75 88000 ---- ---- ---- ---- 114.50 -.75 115.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.00 -.75 30.75 100 75000 ---- ---- ---- ---- 48.75 -1.25 50.00 75 88000 ---- ---- ---- ---- 120.50 -2.00 122.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 35.50 +1.00 34.50 100 75000 ---- ---- ---- ---- 55.50 +1.25 54.25 75 88000 ---- ---- ---- ---- 129.25 +2.50 126.75 25 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 100 150 6025 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1750 ---- ---- ---- ---- 4.840 -.281 5.121 1775 ---- ---- ---- ---- 4.590 -.281 4.871 1800 ---- ---- ---- ---- 4.341 -.281 4.622 1825 ---- ---- ---- ---- 4.093 -.280 4.373 1850 ---- ---- ---- ---- 3.846 -.280 4.126 1875 ---- ---- ---- ---- 3.599 -.279 3.878 1900 ---- ---- ---- ---- 3.354 -.278 3.632 1925 ---- ---- ---- ---- 3.110 -.277 3.387 1950 ---- ---- 2.656A 2.656A 2.868 -.276 3.144 1975 ---- ---- 2.420A 2.420A 2.629 -.274 2.903 2000 ---- 2.800B 2.188A 2.800B 2.393 -.272 2.665 2025 ---- 2.591B 1.963A 2.591B 2.162 -.268 2.430 2050 ---- 2.356B 1.744A 2.356B 1.937 -.263 2.200 2075 ---- 2.126B 1.535A 2.126B 1.720 -.256 1.976 2100 ---- 1.903B 1.338A 1.903B 1.512 -.247 1.759 2125 ---- 1.687B 1.152A 1.687B 1.315 -.236 1.551 2140 ---- ---- ---- ---- 1.203 -.229 1.432 2145 ---- ---- ---- ---- 1.167 -.226 1.393 2150 ---- 1.481B .982A 1.481B 1.132 -.222 1.354 2155 ---- ---- ---- ---- 1.097 -.219 1.316 2160 ---- ---- ---- ---- 1.063 -.216 1.279 2165 ---- ---- ---- ---- 1.029 -.213 1.242 2170 ---- ---- ---- ---- .996 -.209 1.205 2175 ---- 1.286B .828A 1.286B .963 -.206 1.169 2180 ---- ---- .800A .800A .932 -.202 1.134 2185 ---- ---- .772A .772A .901 -.198 1.099 2190 ---- ---- .745A .745A .870 -.195 1.065 2195 ---- ---- .718A .718A .841 -.191 1.032 2200 ---- 1.103B .693A .693A .812 -.187 .999 2205 ---- ---- .667A .667A .783 -.184 .967 2210 ---- ---- .643A .643A .756 -.179 .935 2215 ---- ---- .619A .619A .729 -.176 .905 2220 ---- ---- .595A .595A .703 -.172 .875 2225 ---- .936B .574A .936B .677 -.168 .845 2230 ---- .823B .551A .823B .652 -.165 .817 2235 ---- .825B .530A .825B .628 -.161 .789 2240 ---- .833B .510A .833B .605 -.156 .761 2245 ---- .815B .490A .815B .582 -.153 .735 2250 ---- .786B .471A .786B .560 -.149 .709 2255 ---- .759B .452A .759B .539 -.145 .684 2260 ---- .731B .434A .731B .518 -.141 .659 2265 ---- .705B .417A .705B .498 -.137 .635 2270 ---- .679B .401A .679B .478 -.134 .612 2275 ---- .654B .384A .654B .459 -.130 .589 2280 ---- .629B .369A .629B .441 -.126 .567 2285 ---- .605B .354A .605B .423 -.123 .546 2290 ---- .582B .334A .582B .406 -.119 .525 2295 ---- .560B .320A .320A .389 -.116 .505 2300 ---- .538B .306A .306A .373 -.112 .485 1 2305 .304 .517B .293A .293A .358 -.108 1 .466 2310 ---- .496B .281A .281A .343 -.105 .448 2315 ---- .477B .269A .269A .329 -.101 .430 2320 ---- .457B .257A .257A .315 -.098 .413 2325 ---- .439B .246A .246A .301 -.096 .397 2330 ---- .421B .236A .236A .289 -.092 .381 2335 ---- .404B .226A .226A .276 -.089 .365 2340 ---- .388B .216A .216A .264 -.086 .350 2345 ---- .372B .207A .207A .253 -.083 .336 2350 ---- .356B .198A .198A .242 -.080 .322 2355 ---- .342B .189A .189A .232 -.077 .309 2360 ---- .328B .181A .181A .221 -.075 .296 2365 ---- .314B .173A .173A .212 -.071 .283 2370 ---- .301B .165A .165A .202 -.070 .272 2375 ---- .288B .158A .158A .194 -.066 .260 2380 ---- .276B .151A .151A .185 -.064 .249 2385 ---- .264B .144A .144A .177 -.062 .239 1 2390 ---- .253B .138A .138A .169 -.059 .228 2395 ---- .242B .132A .132A .162 -.057 .219 2400 ---- .232B .126A .126A .154 -.055 .209 7 2405 ---- .222B .120A .120A .148 -.052 .200 2410 ---- .213B .115A .115A .141 -.051 .192 2415 ---- .204B .110A .110A .135 -.049 .184 2420 ---- .195B .105A .105A .129 -.047 .176 2425 ---- .186B .100A .100A .123 -.045 .168 2430 ---- .178B .096A .096A .118 -.043 .161 2435 ---- .171B .092A .092A .112 -.042 .154 2440 ---- .163B .088A .088A .107 -.040 .147 2445 ---- .156B .084A .084A .103 -.038 .141 2450 .087 .149B .080A .080A .098 -.037 1 .135 1 2455 ---- .143B .077A .077A .094 -.035 .129 2460 ---- .136B .074A .074A .090 -.034 .124 1 2465 ---- .130B .071A .071A .086 -.032 .118 2470 ---- .125B .068A .068A .082 -.031 .113 2475 ---- .119B .065A .065A .078 -.030 .108 2480 ---- .114B .062A .062A .075 -.029 .104 2485 ---- .108B .059A .059A .072 -.027 .099 2490 ---- .104B .057A .057A .069 -.026 .095 2495 ---- .099B .055A .055A .066 -.025 .091 2500 ---- .094B .053A .053A .063 -.024 .087 2505 ---- .090B .050A .050A .060 -.024 .084 2525 ---- .074B .043A .043A .051 -.020 .071 2550 ---- .058B .036A .058B .041 -.016 .057 2 2575 ---- ---- .030A .030A .033 -.014 .047 2600 ---- ---- .025A .025A .028 -.011 .039 2625 ---- ---- .022A .022A .023 -.009 .032 2650 ---- ---- .019A .019A .019 -.008 .027 2675 ---- ---- .016A .016A .016 -.007 .023 2700 ---- ---- .015A .015A .014 -.005 .019 2725 ---- ---- .013A .013A .012 -.005 .017 2750 ---- ---- .012A .012A .011 -.003 .014 2775 ---- ---- ---- ---- .009 -.003 .012 2800 ---- ---- ---- ---- .008 -.003 .011 2825 ---- ---- ---- ---- .007 -.003 .010 2850 ---- ---- ---- ---- .006 -.003 .009 2875 ---- ---- ---- ---- .006 -.002 .008 2900 ---- ---- ---- ---- .005 -.002 .007 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 2 13 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1750 ---- ---- ---- ---- .004 UNCH .004 1775 ---- ---- ---- ---- .005 UNCH .005 1800 ---- ---- ---- ---- .007 +.001 .006 1 1825 ---- ---- ---- ---- .009 +.001 .008 1850 ---- ---- ---- ---- .011 UNCH .011 1875 ---- ---- ---- ---- .015 +.001 .014 1900 ---- ---- ---- ---- .020 +.002 .018 1925 ---- .028B .022A .022A .026 +.003 .023 1950 ---- .038B .027A .027A .034 +.004 .030 1975 ---- .051B .034A .034A .044 +.006 .038 2000 ---- .069B .042A .042A .058 +.008 .050 2025 ---- .092B .054A .054A .077 +.012 .065 2050 ---- .124B .070A .070A .102 +.018 .084 2075 ---- .164B .091A .091A .134 +.024 .110 1 2100 .155 .215B .118A .215B .175 +.033 1 .142 4 13 2125 .229 .279B .150A .279B .228 +.044 1 .184 1 2 2140 ---- .324B .174A .322B .266 +.052 .214 2145 ---- .341B .183A .183A .280 +.055 .225 2150 ---- .358B .193A .193A .294 +.058 .236 2155 ---- .375B .203A .203A .309 +.061 .248 2160 ---- .393B .213A .390B .325 +.065 .260 2165 ---- .412B .224A .409B .341 +.068 .273 2170 ---- .432B .235A .235A .358 +.071 .287 2175 ---- .452B .247A .247A .375 +.075 .300 2180 .370 .473B .260A .352A .393 +.078 1 .315 2185 ---- .495B .273A .273A .412 +.082 .330 2190 ---- .517B .286A .513B .431 +.085 .346 2195 ---- .541B .300A .300A .452 +.090 .362 2200 ---- .564B .315A .315A .473 +.094 .379 1 2205 ---- .589B .330A .330A .494 +.097 .397 2210 ---- .614B .347A .347A .516 +.100 .416 2215 ---- .640B .364A .364A .539 +.104 .435 2220 ---- .666B .381A .381A .563 +.108 .455 2225 ---- .693B .399A .399A .587 +.112 .475 2230 ---- .721B .419A .419A .613 +.116 .497 2235 ---- .750B .438A .438A .638 +.120 .518 2240 ---- .779B .458A .458A .665 +.124 .541 2245 ---- .809B .479A .479A .692 +.128 .564 2250 ---- .839B .501A .501A .720 +.132 .588 14 2255 ---- .870B .524A .524A .748 +.135 .613 2260 ---- .891B .547A .547A .777 +.139 .638 2265 ---- .900B .570A .570A .807 +.143 .664 2270 ---- .886B .594A .594A .837 +.146 .691 2275 ---- 1.001B .619A .619A .868 +.150 .718 2280 ---- .901B .644A .644A .899 +.153 .746 2285 ---- .894B .670A .670A .932 +.158 .774 2290 ---- .892B .697A .697A .964 +.161 .803 2295 ---- .901B .725A .725A .998 +.165 .833 2300 ---- 1.179B .753A .753A 1.031 +.168 .863 2305 ---- .906B .782A .782A 1.066 +.172 .894 2310 ---- ---- .811A .811A 1.101 +.175 .926 2315 ---- ---- .841A .841A 1.136 +.178 .958 2320 ---- ---- .872A .872A 1.172 +.181 .991 2325 ---- 1.370B .903A .903A 1.209 +.185 1.024 2330 ---- ---- ---- ---- 1.246 +.188 1.058 2335 ---- ---- ---- ---- 1.284 +.192 1.092 2340 ---- ---- ---- ---- 1.322 +.195 1.127 2345 ---- ---- ---- ---- 1.360 +.197 1.163 2350 ---- 1.571B 1.069A 1.069A 1.399 +.200 1.199 2355 ---- ---- ---- ---- 1.438 +.203 1.235 2360 ---- ---- ---- ---- 1.478 +.206 1.272 2365 ---- ---- ---- ---- 1.518 +.208 1.310 2370 ---- ---- ---- ---- 1.559 +.211 1.348 2375 ---- 1.782B 1.249A 1.249A 1.600 +.214 1.386 2380 ---- ---- ---- ---- 1.641 +.216 1.425 2385 ---- ---- ---- ---- 1.683 +.219 1.464 2390 ---- ---- ---- ---- 1.725 +.221 1.504 2395 ---- ---- ---- ---- 1.768 +.224 1.544 2400 ---- 2.001B 1.442A 1.442A 1.810 +.225 1.585 2405 ---- ---- ---- ---- 1.853 +.227 1.626 2410 ---- ---- ---- ---- 1.897 +.230 1.667 2415 ---- ---- ---- ---- 1.940 +.231 1.709 2420 ---- ---- ---- ---- 1.984 +.233 1.751 2425 ---- 2.225B 1.643A 1.643A 2.028 +.235 1.793 2430 ---- ---- ---- ---- 2.073 +.237 1.836 2435 ---- ---- ---- ---- 2.117 +.238 1.879 2440 ---- ---- ---- ---- 2.162 +.240 1.922 2445 ---- ---- ---- ---- 2.208 +.243 1.965 2450 ---- 2.455B 1.855A 1.855A 2.253 +.244 2.009 2455 ---- ---- ---- ---- 2.299 +.246 2.053 2460 ---- ---- ---- ---- 2.344 +.246 2.098 2465 ---- ---- ---- ---- 2.390 +.248 2.142 2470 ---- ---- ---- ---- 2.436 +.249 2.187 2475 ---- 2.689B 2.074A 2.074A 2.483 +.251 2.232 2480 ---- ---- ---- ---- 2.529 +.252 2.277 2485 ---- ---- ---- ---- 2.576 +.253 2.323 2490 ---- ---- ---- ---- 2.623 +.254 2.369 2495 ---- ---- ---- ---- 2.670 +.256 2.414 2500 ---- 2.926B 2.298A 2.298A 2.717 +.256 2.461 2505 ---- ---- ---- ---- 2.764 +.257 2.507 2525 ---- 3.166B 2.528A 2.528A 2.954 +.261 2.693 2550 ---- 3.347B 2.761A 2.761A 3.194 +.264 2.930 2575 ---- 3.312B 2.999A 2.999A 3.437 +.268 3.169 2600 ---- ---- 3.238A 3.238A 3.681 +.271 3.410 2625 ---- ---- ---- ---- 3.926 +.272 3.654 2650 ---- ---- ---- ---- 4.172 +.274 3.898 2675 ---- ---- ---- ---- 4.419 +.275 4.144 2700 ---- ---- ---- ---- 4.667 +.276 4.391 2725 ---- ---- ---- ---- 4.915 +.277 4.638 2750 ---- ---- ---- ---- 5.164 +.278 4.886 2775 ---- ---- ---- ---- 5.412 +.278 5.134 2800 ---- ---- ---- ---- 5.662 +.279 5.383 2825 ---- ---- ---- ---- 5.911 +.280 5.631 2850 ---- ---- ---- ---- 6.161 +.280 5.881 2875 ---- ---- ---- ---- 6.410 +.280 6.130 2900 ---- ---- ---- ---- 6.660 +.281 6.379 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 3 5 32 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1725 ---- ---- ---- ---- 4.893 -.277 5.170 1750 ---- ---- ---- ---- 4.643 -.277 4.920 1775 ---- ---- ---- ---- 4.393 -.277 4.670 1800 ---- ---- ---- ---- 4.143 -.277 4.420 1825 ---- ---- ---- ---- 3.893 -.277 4.170 1850 ---- ---- ---- ---- 3.643 -.277 3.920 1875 ---- ---- ---- ---- 3.393 -.277 3.670 1900 ---- ---- ---- ---- 3.143 -.277 3.420 1925 ---- ---- ---- ---- 2.893 -.277 3.170 1950 ---- ---- ---- ---- 2.643 -.277 2.920 1975 ---- ---- ---- ---- 2.393 -.277 2.670 2000 ---- ---- ---- ---- 2.143 -.277 2.420 2025 ---- ---- ---- ---- 1.894 -.276 2.170 2050 ---- ---- ---- ---- 1.644 -.276 1.920 2075 ---- ---- ---- ---- 1.395 -.277 1.672 2100 ---- ---- .938A .938A 1.149 -.276 1.425 1 2120 ---- ---- ---- ---- .955 -.276 1.231 2125 ---- ---- .705A .705A .908 -.275 1.183 1 2130 ---- ---- .715A .715A .861 -.274 1.135 2135 ---- ---- .672A .672A .814 -.274 1.088 2140 ---- ---- .627A .627A .768 -.273 1.041 2145 ---- ---- .584A .584A .722 -.272 .994 2150 ---- 1.088B .490A 1.088B .677 -.271 .948 2155 ---- ---- .502A .502A .633 -.269 .902 2160 ---- ---- .463A .463A .590 -.267 .857 2165 ---- ---- .427A .427A .548 -.265 .813 2170 ---- ---- .343A .343A .507 -.262 .769 2175 ---- .873B .311A .311A .467 -.259 .726 2180 ---- .698B .281A .281A .428 -.256 .684 2185 ---- .685B .252A .252A .391 -.252 .643 2190 ---- .673B .226A .226A .355 -.247 .602 2195 ---- .632B .201A .201A .321 -.242 .563 2200 ---- .645B .178A .178A .289 -.236 .525 1 2205 ---- .542B .157A .157A .259 -.229 .488 2210 ---- .499B .138A .138A .231 -.221 .452 2215 ---- .456B .120A .120A .205 -.213 .418 2220 ---- .414B .103A .103A .180 -.205 .385 2225 .091 .440B .089A .094B .158 -.195 2 .353 1 40 2230 ---- .390B .077A .077A .138 -.185 .323 2235 ---- .366B .066A .066A .120 -.174 .294 2240 ---- .331B .057A .057A .104 -.163 .267 2245 ---- .300B .049A .049A .090 -.152 .242 2250 .186 .272B .035 .039B .077 -.141 5 .218 2255 ---- .245B .036A .036A .066 -.130 .196 2260 ---- .220B .031A .031A .056 -.120 .176 2265 ---- .195B .027A .027A .047 -.110 .157 2270 ---- .175B .023A .023A .040 -.099 .139 2275 .131 .154B .016 .016 .034 -.089 21 .123 2 2280 .118 .135B .018A .018A .028 -.081 12 .109 2 2285 ---- .118B .016A .016A .023 -.073 .096 2290 ---- .106B .014A .014A .020 -.064 .084 2295 ---- .092B .012A .012A .016 -.058 .074 2300 .077 .081 .011A .011A .013 -.051 14 .064 2 1 2305 .009 .069B .009 .015B .011 -.045 2 .056 1 2310 .010 .060B .007 .012B .009 -.040 4 .049 2315 ---- .051B .007A .007A .007 -.035 .042 2320 ---- .043B .006A .006A .006 -.031 .037 2325 ---- .037B .006A .006A .005 -.027 .032 167 2330 ---- .031B .005A .005A .004 -.024 .028 2335 ---- .026B .005A .005A .003 -.021 .024 2340 ---- .022B .005A .005A .003 -.018 .021 2345 ---- ---- .005A .005A .002 -.016 .018 3 2350 ---- ---- .005A .005A .002 -.014 .016 4 2355 ---- ---- .005A .005A .001 -.013 .014 2360 ---- ---- .005A .005A .001 -.012 .013 8 2365 ---- ---- .005A .005A .001 -.010 .011 2370 ---- ---- .005A .005A .001 -.009 .010 2375 ---- ---- .004A .004A .001 -.008 .009 2380 ---- ---- .005A .005A .001 -.007 .008 2385 ---- ---- .005A .005A .001 -.006 .007 2390 ---- ---- .005A .005A .001 -.006 .007 1 2395 ---- ---- .004A .004A .001 -.005 .006 2400 ---- ---- .004A .004A .001 -.005 .006 1 2405 ---- ---- .004A .004A .001 -.004 .005 2410 ---- ---- .004A .004A .001 -.004 .005 14 2415 ---- ---- ---- ---- .001 -.003 .004 9 2420 ---- ---- ---- ---- .001 -.003 .004 2425 ---- ---- ---- ---- .001 -.003 .004 2430 ---- ---- ---- ---- .001 -.002 .003 23 2435 ---- ---- ---- ---- .001 -.002 .003 2440 ---- ---- ---- ---- .001 -.002 .003 2445 ---- ---- ---- ---- .001 -.002 .003 2450 ---- ---- ---- ---- .001 -.001 .002 45 2455 ---- ---- ---- ---- .001 -.001 .002 2460 ---- ---- ---- ---- .001 -.001 .002 2465 ---- ---- ---- ---- .001 -.001 .002 2470 ---- ---- ---- ---- .001 -.001 .002 9 2475 ---- ---- ---- ---- .001 -.001 .002 2480 ---- ---- ---- ---- .001 -.001 .002 23 2485 ---- ---- ---- ---- .001 UNCH .001 2490 ---- ---- ---- ---- .001 UNCH .001 2495 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 21 2505 ---- ---- ---- ---- .001 UNCH .001 2510 ---- ---- ---- ---- .001 UNCH .001 2515 ---- ---- ---- ---- .001 UNCH .001 8 2520 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 3 2530 ---- ---- ---- ---- .001 UNCH .001 2535 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 4 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 20 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 7 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1750 ---- ---- ---- ---- 4.841 -.280 5.121 1775 ---- ---- ---- ---- 4.592 -.281 4.873 1800 ---- ---- ---- ---- 4.344 -.280 4.624 1825 ---- ---- ---- ---- 4.098 -.279 4.377 1850 ---- ---- ---- ---- 3.852 -.279 4.131 1875 ---- ---- ---- ---- 3.608 -.278 3.886 1900 ---- ---- ---- ---- 3.365 -.277 3.642 1925 ---- ---- 2.912A 2.912A 3.125 -.275 3.400 1950 ---- 3.165B 2.676A 2.676A 2.888 -.272 3.160 1975 ---- 3.084B 2.446A 3.084B 2.654 -.270 2.924 2000 ---- 2.848B 2.220A 2.848B 2.424 -.267 2.691 2025 ---- 2.614B 2.003A 2.614B 2.200 -.262 2.462 2050 ---- 2.386B 1.793A 2.386B 1.983 -.256 2.239 2075 ---- 2.161B 1.591A 2.161B 1.774 -.248 2.022 2100 ---- 1.947B 1.402A 1.945B 1.574 -.240 1.814 2125 ---- 1.740B 1.225A 1.740B 1.385 -.230 1.615 2140 ---- ---- ---- ---- 1.278 -.223 1.501 2145 ---- ---- ---- ---- 1.243 -.221 1.464 2150 ---- 1.542B 1.062A 1.062A 1.209 -.218 1.427 2155 ---- ---- ---- ---- 1.175 -.216 1.391 2160 ---- ---- ---- ---- 1.142 -.213 1.355 2165 ---- ---- ---- ---- 1.110 -.210 1.320 2170 ---- ---- ---- ---- 1.078 -.207 1.285 2175 ---- 1.355B .914A .914A 1.046 -.205 1.251 2180 ---- ---- .887A .887A 1.016 -.201 1.217 2185 ---- ---- .860A .860A .986 -.198 1.184 2190 ---- ---- .833A .833A .956 -.195 1.151 2195 ---- ---- .807A .807A .927 -.192 1.119 2200 ---- 1.180B .781A .781A .899 -.189 1.088 2205 ---- ---- .757A .757A .871 -.186 1.057 2210 ---- ---- .733A .733A .844 -.182 1.026 2215 ---- ---- .710A .710A .817 -.179 .996 2220 ---- ---- .687A .687A .791 -.176 .967 2225 ---- 1.021B .664A .664A .766 -.172 .938 2230 ---- .939B .642A .642A .741 -.169 .910 2235 ---- .952B .621A .621A .717 -.166 .883 2240 ---- .931B .600A .600A .694 -.162 .856 2245 ---- .904B .581A .904B .671 -.158 .829 2250 ---- .876B .561A .876B .649 -.154 .803 2255 ---- .849B .542A .849B .627 -.151 .778 2260 ---- .823B .524A .823B .606 -.147 .753 2265 ---- .797B .506A .797B .586 -.143 .729 2270 ---- .772B .489A .772B .566 -.140 .706 2275 ---- .747B .472A .747B .547 -.136 .683 2280 ---- .723B .456A .723B .528 -.132 .660 2285 ---- .699B .440A .699B .510 -.129 .639 2290 ---- .676B .424A .676B .492 -.125 .617 2295 ---- .655B .404A .404A .475 -.122 .597 2300 ---- .633B .390A .390A .458 -.119 .577 2305 ---- .612B .375A .375A .442 -.115 .557 2310 ---- .593B .362A .362A .426 -.112 .538 2315 ---- .573B .349A .349A .410 -.110 .520 2320 ---- .553B .336A .336A .395 -.107 .502 2325 ---- .533B .323A .323A .381 -.103 .484 2330 ---- .515B .312A .312A .367 -.100 .467 2335 ---- .497B .300A .300A .353 -.098 .451 2340 ---- .480B .289A .289A .340 -.095 .435 2345 ---- .464B .278A .278A .328 -.092 .420 2350 ---- .448B .268A .268A .316 -.089 .405 2355 ---- ---- ---- .258A .304 ---- ---- 2360 ---- ---- ---- .248A .293 ---- ---- 2375 ---- .372B .220A .220A .261 -.076 .337 2400 ---- .311B .181A .181A .215 -.065 .280 2425 ---- .258B .149A .149A .178 -.055 .233 2450 ---- .214B .123A .123A .147 -.046 .193 2475 ---- .178B .101A .101A .122 -.038 .160 2500 ---- .147B .084A .084A .101 -.032 .133 2525 ---- .121B .070A .070A .084 -.027 .111 2550 ---- .100B .059A .059A .070 -.023 .093 2575 ---- .082B .050A .050A .059 -.019 .078 2600 ---- .067B .042A .067B .050 -.015 .065 2625 ---- ---- .036A .036A .042 -.013 .055 2650 ---- ---- .031A .031A .036 -.011 .047 2675 ---- ---- .027A .027A .031 -.009 .040 2700 ---- ---- .024A .024A .027 -.007 .034 2725 ---- ---- .021A .021A .023 -.006 .029 2750 ---- ---- .019A .019A .020 -.005 .025 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 60 3 421 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 1 2075 ---- ---- ---- ---- .002 -.001 .003 1 2100 .013 .013 .013 .013 .006 UNCH 1 .006 2120 ---- .022B .009A .009A .013 +.001 .012 2125 .014 .026B .010A .026B .015 +.001 1 .014 1 2130 ---- .031B .010A .010A .018 +.002 .016 2135 ---- .037B .011A .011A .021 +.003 .018 2140 ---- .044B .012A .012A .025 +.004 .021 2145 ---- .051B .013A .013A .030 +.005 .025 2150 ---- .060B .014A .014A .035 +.006 .029 166 2155 ---- .071B .015A .015A .041 +.008 .033 2160 ---- .084B .017A .017A .047 +.009 .038 2165 ---- .098B .019A .098B .055 +.012 1 .043 2170 ---- .113B .022A .022A .064 +.014 .050 2175 ---- .131B .025A .131B .074 +.018 2 .056 2 2 2180 ---- .150B .028A .150B .085 +.021 .064 2185 ---- .171B .033A .171B .098 +.025 .073 2190 ---- .194B .038A .194B .112 +.029 .083 2195 ---- .219B .043A .219B .128 +.035 .093 2200 .093 .245B .049A .224A .146 +.041 12 .105 2205 ---- .273B .056A .273B .166 +.048 .118 2210 ---- .305B .064A .305B .188 +.056 .132 1 1 2215 ---- .341B .073A .341B .211 +.063 .148 2220 ---- .373B .083A .372B .237 +.072 .165 1 1 2225 ---- .408B .094A .408B .265 +.082 .183 16 48 2230 ---- .446B .108A .445B .295 +.092 .203 2235 ---- .485B .124A .484B .327 +.103 .224 2240 ---- .473B .141A .141A .361 +.114 .247 2245 ---- .513B .159A .159A .396 +.124 .272 2250 ---- .610B .180A .180A .434 +.136 .298 2 2255 ---- .600B .202A .370B .472 +.146 .326 5 2260 ---- .625B .226A .409B .513 +.158 .355 2265 ---- .643B .251A .416B .554 +.168 .386 8 2270 ---- .636B .279A .279A .597 +.178 .419 2275 ---- .841B .307A .307A .640 +.187 .453 3 2280 ---- .682B .340A .340A .685 +.196 .489 3 2285 ---- .690B .372A .372A .730 +.204 .526 2290 ---- .662B .476A .476A .776 +.212 .564 3 2295 ---- .666B .509A .509A .823 +.220 .603 2300 ---- .954B .478A .478A .870 +.226 .644 2305 ---- .689B .583A .583A .918 +.232 .686 100 2310 ---- ---- .621A .621A .966 +.238 .728 58 2315 ---- ---- .662A .662A 1.014 +.242 .772 5 2320 ---- ---- .704A .704A 1.063 +.247 .816 2325 ---- .972B .684A .684A 1.111 +.249 .862 4 2330 ---- ---- .790A .790A 1.161 +.254 .907 2335 ---- ---- ---- ---- 1.210 +.256 .954 2340 ---- ---- ---- ---- 1.259 +.258 1.001 1 2345 ---- ---- ---- ---- 1.309 +.261 1.048 2350 ---- ---- .914A .914A 1.358 +.262 1.096 12 2355 ---- ---- ---- ---- 1.408 +.264 1.144 2360 ---- ---- ---- ---- 1.458 +.266 1.192 2365 ---- ---- ---- ---- 1.508 +.267 1.241 2370 ---- ---- ---- ---- 1.558 +.269 1.289 150 2375 ---- ---- ---- ---- 1.608 +.270 1.338 4 2380 ---- ---- ---- ---- 1.658 +.271 1.387 1 2385 ---- ---- ---- ---- 1.708 +.271 1.437 2390 ---- ---- ---- ---- 1.758 +.272 1.486 2395 ---- ---- ---- ---- 1.808 +.273 1.535 2400 ---- ---- ---- ---- 1.858 +.273 1.585 2405 ---- ---- ---- ---- 1.908 +.274 1.634 2410 ---- ---- ---- ---- 1.958 +.274 1.684 2415 ---- ---- ---- ---- 2.008 +.274 1.734 2420 ---- ---- ---- ---- 2.057 +.274 1.783 1 2425 ---- ---- ---- ---- 2.107 +.274 1.833 5 2430 ---- ---- ---- ---- 2.157 +.274 1.883 2435 ---- ---- ---- ---- 2.207 +.275 1.932 2440 ---- ---- ---- ---- 2.257 +.275 1.982 2445 ---- ---- ---- ---- 2.307 +.275 2.032 4 2450 ---- ---- ---- ---- 2.357 +.275 2.082 2455 ---- ---- ---- ---- 2.407 +.275 2.132 2460 ---- ---- ---- ---- 2.457 +.276 2.181 2465 ---- ---- ---- ---- 2.507 +.276 2.231 2470 ---- ---- ---- ---- 2.557 +.276 2.281 2475 ---- ---- ---- ---- 2.607 +.276 2.331 2480 ---- ---- ---- ---- 2.657 +.276 2.381 2485 ---- ---- ---- ---- 2.707 +.276 2.431 2490 ---- ---- ---- ---- 2.757 +.277 2.480 2495 ---- ---- ---- ---- 2.807 +.277 2.530 2500 ---- ---- ---- ---- 2.857 +.277 2.580 2505 ---- ---- ---- ---- 2.907 +.277 2.630 2510 ---- ---- ---- ---- 2.957 +.277 2.680 4 2515 ---- ---- ---- ---- 3.007 +.277 2.730 2520 ---- ---- ---- ---- 3.057 +.277 2.780 2525 ---- ---- ---- ---- 3.107 +.277 2.830 2530 ---- ---- ---- ---- 3.157 +.277 2.880 2535 ---- ---- ---- ---- 3.207 +.277 2.930 2550 ---- ---- ---- ---- 3.357 +.277 3.080 2575 ---- ---- ---- ---- 3.607 +.277 3.330 2600 ---- ---- ---- ---- 3.857 +.277 3.580 2625 ---- ---- ---- ---- 4.107 +.277 3.830 2650 ---- ---- ---- ---- 4.357 +.277 4.080 2675 ---- ---- ---- ---- 4.607 +.277 4.330 2700 ---- ---- ---- ---- 4.857 +.277 4.580 2725 ---- ---- ---- ---- 5.107 +.277 4.830 2750 ---- ---- ---- ---- 5.357 +.277 5.080 2775 ---- ---- ---- ---- 5.607 +.277 5.330 2800 ---- ---- ---- ---- 5.857 +.277 5.580 2825 ---- ---- ---- ---- 6.107 +.277 5.830 2850 ---- ---- ---- ---- 6.357 +.277 6.080 2875 ---- ---- ---- ---- 6.607 +.277 6.330 2900 ---- ---- ---- ---- 6.857 +.277 6.580 2925 ---- ---- ---- ---- 7.107 +.277 6.830 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1750 ---- ---- ---- ---- .007 UNCH .007 1775 ---- ---- ---- ---- .009 UNCH .009 1800 ---- ---- ---- ---- .012 +.001 .011 1825 ---- ---- ---- ---- .016 +.002 .014 1850 ---- ---- ---- ---- .020 +.002 .018 1875 ---- .028B ---- .028B .026 +.003 .023 1900 ---- .037B .028A .028A .033 +.003 .030 1925 ---- .048B .034A .034A .043 +.005 .038 1950 ---- .063B .041A .041A .055 +.007 .048 1975 ---- .083B .051A .051A .071 +.010 .061 2000 ---- .107B .064A .064A .091 +.014 .077 2025 ---- .139B .081A .081A .116 +.018 .098 2050 ---- .178B .102A .102A .149 +.025 .124 2075 ---- .227B .130A .130A .189 +.032 .157 2100 .275 .286B .164A .275 .238 +.040 7 .198 2125 ---- .358B .206A .206A .299 +.050 .249 2140 ---- .407B .236A .236A .341 +.057 .284 2145 ---- .425B .247A .247A .356 +.059 .297 2150 ---- .443B .258A .443B .372 +.062 .310 2155 ---- .462B .270A .270A .388 +.065 .323 2160 ---- .481B .282A .282A .405 +.068 .337 2165 ---- .501B .295A .295A .422 +.070 .352 2170 ---- .522B .308A .522B .440 +.073 .367 2175 ---- .543B .321A .321A .458 +.075 .383 2180 ---- .565B .335A .564B .477 +.078 .399 2185 ---- .587B .350A .587B .497 +.081 .416 2190 ---- .610B .365A .609B .517 +.084 .433 2195 ---- .633B .383A .383A .538 +.087 .451 2200 ---- .658B .399A .399A .560 +.091 .469 2205 ---- .682B .416A .681B .582 +.094 .488 2210 ---- .708B .433A .433A .605 +.098 .507 2215 ---- .734B .451A .451A .628 +.101 .527 2220 ---- .760B .470A .470A .652 +.104 .548 2225 ---- .787B .489A .489A .676 +.107 .569 2230 ---- .815B .509A .509A .702 +.112 .590 2235 ---- .843B .529A .529A .727 +.114 .613 2240 ---- .872B .550A .550A .754 +.119 .635 2245 ---- .902B .572A .572A .781 +.122 .659 2250 ---- .932B .594A .594A .808 +.125 .683 2255 ---- .958B .617A .617A .837 +.130 .707 2260 ---- .989B .640A .640A .866 +.134 .732 2265 ---- 1.021B .664A .664A .895 +.137 .758 2270 ---- 1.034B .689A .689A .925 +.141 .784 2275 ---- 1.087B .714A .714A .955 +.144 .811 2280 ---- 1.032B .740A .740A .987 +.148 .839 2285 ---- 1.043B .766A .766A 1.018 +.151 .867 2290 ---- 1.045B .793A .793A 1.050 +.155 .895 2295 ---- 1.040B .820A .820A 1.083 +.158 .925 2300 ---- 1.260B .848A .848A 1.116 +.162 .954 2305 ---- 1.037B .877A .877A 1.149 +.164 .985 2310 ---- 1.044B .906A .906A 1.183 +.168 1.015 2315 ---- 1.053B .936A .936A 1.218 +.171 1.047 2320 ---- ---- .966A .966A 1.253 +.174 1.079 2325 ---- 1.445B .997A .997A 1.288 +.177 1.111 2330 ---- ---- 1.029A 1.029A 1.324 +.180 1.144 2335 ---- ---- 1.060A 1.060A 1.360 +.182 1.178 2340 ---- ---- ---- ---- 1.397 +.185 1.212 2345 ---- ---- ---- ---- 1.434 +.188 1.246 2350 ---- 1.640B 1.159A 1.159A 1.472 +.191 1.281 2355 ---- ---- ---- 1.225A 1.510 ---- ---- 2360 ---- ---- ---- 1.259A 1.548 ---- ---- 2375 ---- 1.844B 1.334A 1.334A 1.666 +.203 1.463 2400 ---- 2.056B 1.519A 1.519A 1.870 +.215 1.655 2425 ---- 2.274B 1.716A 1.716A 2.082 +.226 1.856 2450 ---- 2.497B 1.920A 1.920A 2.300 +.234 2.066 2475 ---- 2.726B 2.132A 2.132A 2.525 +.242 2.283 2500 ---- 2.958B 2.352A 2.352A 2.753 +.248 2.505 2525 ---- 3.193B 2.574A 2.574A 2.986 +.254 2.732 2550 ---- 3.432B 2.803A 2.803A 3.222 +.259 2.963 2575 ---- 3.672B 3.035A 3.035A 3.460 +.262 3.198 2600 ---- 3.914B 3.269A 3.269A 3.701 +.266 3.435 2625 ---- 3.937B 3.508A 3.508A 3.943 +.269 3.674 2650 ---- 3.968B 3.746A 3.746A 4.186 +.270 3.916 2675 ---- ---- 3.988A 3.988A 4.431 +.273 4.158 2700 ---- ---- ---- ---- 4.676 +.274 4.402 2725 ---- ---- ---- ---- 4.923 +.276 4.647 2750 ---- ---- ---- ---- 5.170 +.277 4.893 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 24 20 594 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1750 ---- ---- ---- ---- 4.840 -.281 5.121 1775 ---- ---- ---- ---- 4.590 -.281 4.871 1800 ---- ---- ---- ---- 4.340 -.281 4.621 1825 ---- ---- ---- ---- 4.090 -.281 4.371 1850 ---- ---- ---- ---- 3.840 -.281 4.121 1875 ---- ---- ---- ---- 3.591 -.281 3.872 1900 ---- ---- ---- ---- 3.343 -.280 3.623 1925 ---- ---- ---- ---- 3.095 -.280 3.375 1950 ---- ---- ---- ---- 2.850 -.279 3.129 1975 ---- ---- ---- ---- 2.606 -.278 2.884 2000 ---- ---- 2.156A 2.156A 2.366 -.276 2.642 2025 ---- 2.425B 1.923A 2.425B 2.129 -.273 2.402 2050 ---- 2.329B 1.696A 2.329B 1.897 -.269 2.166 2075 ---- 2.092B 1.478A 2.092B 1.672 -.263 1.935 2100 ---- 1.861B 1.269A 1.269A 1.455 -.255 1.710 2125 ---- 1.637B 1.075A 1.075A 1.249 -.244 1.493 2140 ---- 1.467B 1.026A 1.026A 1.131 -.237 1.368 2145 ---- 1.424B .990A .990A 1.093 -.234 1.327 2150 ---- 1.421B .897A .897A 1.056 -.231 1.287 2155 ---- 1.339B .866A .866A 1.019 -.228 1.247 2160 ---- 1.297B .831A .831A .983 -.225 1.208 2165 ---- 1.255B .802A .802A .948 -.221 1.169 2170 ---- 1.214B .771A .771A .913 -.218 1.131 2175 .842 1.216B .737A .958B .879 -.215 2 1.094 2180 ---- 1.132B .712A .712A .846 -.211 1.057 2185 ---- 1.091B .679A .679A .813 -.208 1.021 2190 ---- 1.051B .651A .651A .781 -.204 .985 2195 ---- 1.012B .624A .624A .750 -.200 .950 2200 ---- 1.024B .598A .598A .720 -.196 .916 2205 .657 .932B .571A .757B .690 -.192 2 .882 2210 ---- .909B .547A .547A .662 -.187 .849 2215 ---- .903B .523A .523A .634 -.183 .817 2220 ---- .884B .500A .500A .607 -.178 .785 2225 ---- .850B .477A .477A .580 -.175 .755 2230 ---- .816B .455A .455A .555 -.170 .725 2235 ---- .784B .434A .434A .530 -.166 .696 2240 ---- .752B .414A .414A .506 -.161 .667 2245 ---- .721B .394A .394A .483 -.157 .640 2250 ---- .692B .376A .376A .461 -.152 .613 2255 ---- .663B .358A .358A .439 -.148 .587 2260 ---- .634B .340A .340A .418 -.143 .561 2265 ---- .607B .324A .324A .398 -.139 .537 2270 ---- .580B .308A .308A .379 -.134 .513 2275 ---- .555B .293A .293A .361 -.129 .490 2280 ---- .530B .278A .278A .343 -.125 .468 2285 ---- .506B .263A .263A .326 -.121 .447 2290 ---- .482B .249A .249A .310 -.116 .426 2295 ---- .460B .236A .236A .294 -.112 .406 2300 ---- .438B .224A .224A .279 -.108 .387 2305 ---- .418B .213A .213A .265 -.104 .369 2310 ---- .398B .202A .202A .251 -.100 .351 2315 ---- .378B .191A .191A .238 -.097 .335 2320 ---- .361B .181A .181A .226 -.092 .318 2325 ---- .343B .171A .171A .214 -.089 .303 2330 ---- .325B .162A .162A .202 -.086 .288 2335 ---- .309B .154A .154A .192 -.082 .274 2340 ---- .294B .146A .146A .181 -.079 .260 2345 ---- .280B .138A .138A .172 -.075 .247 2350 ---- .265B .130A .130A .162 -.073 .235 2355 ---- .252B .123A .123A .154 -.069 .223 2360 ---- .239B .117A .117A .145 -.066 .211 2365 ---- .226B .111A .111A .137 -.064 .201 2370 ---- .215B .105A .105A .130 -.060 .190 2375 ---- .203B .099A .099A .123 -.057 .180 2380 ---- .192B .094A .094A .116 -.055 .171 2385 ---- .182B .089A .089A .109 -.053 .162 2390 ---- .172B .084A .084A .103 -.051 .154 2395 ---- .163B .080A .080A .097 -.048 .145 2400 ---- .154B .075A .075A .092 -.046 .138 1 2405 ---- .146B .071A .071A .087 -.043 .130 2410 ---- .138B .067A .067A .082 -.042 .124 2415 ---- .130B .063A .063A .077 -.040 .117 2420 ---- .123B .060A .060A .073 -.038 .111 2425 ---- .116B .056A .056A .069 -.036 .105 2430 ---- .110B .054A .054A .065 -.034 .099 2435 ---- .103B .051A .051A .061 -.033 .094 2440 ---- .097B .048A .048A .058 -.031 .089 3 2445 ---- .092B .045A .045A .055 -.029 .084 2450 ---- .086B .042A .042A .052 -.028 .080 2455 ---- .081B .040A .040A .049 -.026 .075 2460 ---- .076B .038A .038A .046 -.025 .071 2465 ---- .072B .036A .036A .043 -.025 .068 2470 ---- .067B .034A .034A .041 -.023 .064 2475 ---- .063B .033A .033A .039 -.022 .061 2480 ---- .059B .032A .032A .037 -.020 .057 2485 ---- .056B .030A .030A .035 -.019 .054 2490 ---- ---- .029A .029A .033 -.019 .052 2495 ---- ---- .027A .027A .031 -.018 .049 2500 ---- ---- .026A .026A .030 -.016 .046 2505 ---- ---- .025A .025A .028 -.016 .044 2510 ---- ---- .024A .024A .027 -.015 .042 2515 ---- ---- .022A .022A .025 -.015 .040 2520 ---- ---- .021A .021A .024 -.014 .038 2525 ---- ---- .020A .020A .023 -.013 .036 2550 ---- ---- .017A .017A .018 -.010 .028 2575 ---- ---- .014A .014A .014 -.008 .022 1 2600 ---- ---- .012A .012A .011 -.006 .017 1 2625 ---- ---- .010A .010A .009 -.005 .014 2650 ---- ---- .009A .009A .007 -.004 .011 2675 ---- ---- ---- ---- .006 -.003 .009 2700 ---- ---- ---- ---- .005 -.002 .007 21 2725 ---- ---- ---- ---- .004 -.002 .006 2750 ---- ---- ---- ---- .003 -.002 .005 2775 ---- ---- ---- ---- .003 -.001 .004 2800 ---- ---- ---- ---- .002 -.001 .003 2825 ---- ---- ---- ---- .002 -.001 .003 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 4 27 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .002 UNCH .002 1850 ---- ---- ---- ---- .002 -.001 .003 1875 ---- ---- ---- ---- .004 UNCH .004 1900 ---- ---- ---- ---- .006 UNCH .006 1925 ---- .010B ---- .010B .009 +.001 .008 1950 ---- .015B ---- .015B .014 +.002 .012 1975 ---- .024B ---- .024B .020 +.003 .017 2000 ---- .036B .023A .023A .029 +.004 .025 2025 ---- .052B .030A .030A .042 +.007 .035 2050 ---- .075B .039A .075B .060 +.012 .048 1 2075 ---- .106B .053A .106B .085 +.018 .067 2100 ---- .148B .072A .148B .118 +.026 .092 1 2125 ---- .203B .098A .203B .161 +.036 .125 2140 ---- .244B .117A .244B .193 +.043 .150 2145 ---- .259B .124A .259B .205 +.046 .159 2150 ---- .274B .132A .274B .218 +.050 .168 2155 ---- .290B .140A .290B .231 +.053 .178 2160 ---- .307B .149A .307B .245 +.056 .189 2165 ---- .325B .158A .325B .259 +.059 .200 2170 ---- .344B .167A .344B .274 +.062 .212 2175 ---- .363B .177A .363B .290 +.066 .224 2 2180 ---- .383B .188A .383B .307 +.070 .237 2185 ---- .404B .199A .403B .324 +.073 .251 2190 ---- .426B .210A .426B .342 +.077 .265 2195 ---- .448B .223A .448B .361 +.081 .280 2200 ---- .471B .236A .471B .380 +.084 .296 2205 ---- .496B .249A .494B .401 +.089 .312 2210 ---- .520B .263A .519B .422 +.093 .329 2215 .522 .546B .280A .522 .444 +.097 1 .347 2220 ---- .573B .296A .571B .467 +.102 .365 2225 ---- .600B .312A .600B .490 +.105 .385 2230 ---- .628B .329A .627B .515 +.110 .405 2235 ---- .657B .347A .657B .540 +.115 .425 2240 ---- .686B .366A .686B .566 +.119 .447 2245 ---- .717B .386A .715B .593 +.124 .469 2250 ---- .749B .406A .749B .620 +.128 .492 2255 ---- .775B .427A .774B .649 +.133 .516 2260 ---- .809B .448A .448A .678 +.137 .541 2265 ---- .843B .471A .471A .708 +.142 .566 2270 ---- .877B .494A .494A .738 +.146 .592 2275 ---- .913B .519A .519A .770 +.151 .619 2280 ---- .948B .544A .945B .802 +.155 .647 2285 ---- .966B .569A .959B .835 +.160 .675 2290 ---- .968B .596A .954B .869 +.164 .705 2295 ---- .993B .623A .968B .903 +.168 .735 2300 ---- 1.096B .651A 1.096B .938 +.172 .766 1 2305 ---- 1.070B .680A .972B .973 +.176 .797 2310 ---- 1.110B .710A .955B 1.010 +.180 .830 2315 ---- 1.150B .740A .961B 1.046 +.183 .863 2320 ---- 1.191B .772A .968B 1.084 +.188 .896 2325 ---- 1.294B .803A 1.294B 1.122 +.191 .931 2330 ---- 1.273B .836A .967B 1.161 +.195 .966 2335 ---- 1.315B .869A .869A 1.200 +.199 1.001 1 2340 ---- 1.358B .903A .903A 1.239 +.201 1.038 2345 ---- 1.400B .937A .937A 1.280 +.206 1.074 2350 ---- 1.504B .972A .972A 1.320 +.208 1.112 2355 ---- 1.488B 1.082A 1.082A 1.361 +.211 1.150 2360 ---- 1.532B 1.118A 1.118A 1.403 +.215 1.188 2365 ---- 1.576B 1.155A 1.155A 1.445 +.217 1.228 2370 ---- 1.620B 1.192A 1.192A 1.487 +.220 1.267 2375 ---- 1.723B 1.159A 1.159A 1.530 +.223 1.307 2380 ---- 1.709B 1.268A 1.268A 1.573 +.225 1.348 2385 ---- 1.755B 1.306A 1.306A 1.617 +.228 1.389 2390 ---- 1.800B 1.346A 1.346A 1.660 +.230 1.430 2395 ---- 1.830B 1.386A 1.386A 1.705 +.233 1.472 2400 ---- 1.948B 1.361A 1.361A 1.749 +.235 1.514 2405 ---- 1.815B 1.467A 1.467A 1.794 +.237 1.557 2410 ---- 1.861B 1.508A 1.508A 1.839 +.239 1.600 2415 ---- 1.846B 1.550A 1.550A 1.884 +.241 1.643 2420 ---- 1.870B 1.591A 1.591A 1.930 +.243 1.687 2425 ---- 2.180B 1.571A 1.571A 1.976 +.245 1.731 1 2430 ---- 1.847B 1.676A 1.676A 2.022 +.247 1.775 2435 ---- 1.858B 1.719A 1.719A 2.068 +.248 1.820 2440 ---- ---- 1.761A 1.761A 2.114 +.249 1.865 2445 ---- ---- 1.805A 1.805A 2.161 +.251 1.910 2450 ---- 2.417B 1.791A 1.791A 2.208 +.253 1.955 2455 ---- ---- 1.893A 1.893A 2.255 +.254 2.001 2460 ---- ---- 1.938A 1.938A 2.302 +.255 2.047 2465 ---- ---- 2.043A 2.043A 2.350 +.257 2.093 2470 ---- ---- ---- ---- 2.397 +.258 2.139 2475 ---- 2.657B 2.020A 2.020A 2.445 +.259 2.186 2480 ---- ---- ---- ---- 2.493 +.260 2.233 2485 ---- ---- ---- ---- 2.541 +.261 2.280 2490 ---- ---- ---- ---- 2.589 +.262 2.327 2495 ---- ---- ---- ---- 2.637 +.263 2.374 2500 ---- 2.618B 2.250A 2.250A 2.686 +.265 2.421 2505 ---- ---- ---- ---- 2.734 +.265 2.469 2510 ---- ---- ---- ---- 2.782 +.265 2.517 2515 ---- ---- ---- ---- 2.831 +.266 2.565 2520 ---- ---- ---- ---- 2.880 +.268 2.612 2525 ---- 2.692B 2.488A 2.488A 2.929 +.268 2.661 2550 ---- ---- ---- ---- 3.173 +.271 2.902 2575 ---- ---- ---- ---- 3.419 +.273 3.146 2600 ---- ---- ---- ---- 3.667 +.276 3.391 2625 ---- ---- ---- ---- 3.914 +.276 3.638 2650 ---- ---- ---- ---- 4.163 +.278 3.885 2675 ---- ---- ---- ---- 4.412 +.279 4.133 2700 ---- ---- ---- ---- 4.661 +.280 4.381 2725 ---- ---- ---- ---- 4.910 +.280 4.630 2750 ---- ---- ---- ---- 5.160 +.280 4.880 2775 ---- ---- ---- ---- 5.410 +.281 5.129 2800 ---- ---- ---- ---- 5.660 +.281 5.379 2825 ---- ---- ---- ---- 5.910 +.281 5.629 2850 ---- ---- ---- ---- 6.160 +.281 5.879 2875 ---- ---- ---- ---- 6.410 +.281 6.129 2900 ---- ---- ---- ---- 6.660 +.281 6.379 2925 ---- ---- ---- ---- 6.910 +.281 6.629 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 1 7 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.143 -.277 12.420 10000 ---- ---- ---- ---- .001 -.001 .002 201 1025 ---- ---- ---- ---- 11.893 -.277 12.170 1050 ---- ---- ---- ---- 11.643 -.277 11.920 1075 ---- ---- ---- ---- 11.393 -.277 11.670 1100 ---- ---- ---- ---- 11.143 -.277 11.420 1125 ---- ---- ---- ---- 10.893 -.277 11.170 1150 ---- ---- ---- ---- 10.643 -.277 10.920 1175 ---- ---- ---- ---- 10.393 -.277 10.670 1200 ---- ---- ---- ---- 10.143 -.277 10.420 1225 ---- ---- ---- ---- 9.893 -.277 10.170 1250 ---- ---- ---- ---- 9.643 -.277 9.920 1 1275 ---- ---- ---- ---- 9.393 -.277 9.670 1300 ---- ---- ---- ---- 9.143 -.277 9.420 1325 ---- ---- ---- ---- 8.893 -.277 9.170 1350 ---- ---- ---- ---- 8.643 -.277 8.920 1 1375 ---- ---- ---- ---- 8.393 -.277 8.670 2 1400 ---- ---- ---- ---- 8.143 -.277 8.420 1425 ---- ---- ---- ---- 7.893 -.277 8.170 1450 ---- ---- ---- ---- 7.643 -.277 7.920 1475 ---- ---- ---- ---- 7.393 -.277 7.670 4 1500 ---- ---- ---- ---- 7.143 -.277 7.420 4 1525 ---- ---- ---- ---- 6.893 -.277 7.170 2 1550 ---- ---- ---- ---- 6.643 -.277 6.920 2 1575 ---- ---- ---- ---- 6.393 -.277 6.670 4 1600 ---- ---- ---- ---- 6.143 -.277 6.420 4 1625 ---- ---- ---- ---- 5.893 -.277 6.170 2 1650 ---- ---- ---- ---- 5.643 -.277 5.920 4 1675 ---- ---- ---- ---- 5.393 -.277 5.670 14 1700 ---- ---- ---- ---- 5.143 -.277 5.420 12 1725 ---- ---- ---- ---- 4.893 -.277 5.170 5 1750 ---- ---- ---- ---- 4.643 -.277 4.920 3 1775 ---- ---- ---- ---- 4.394 -.276 4.670 1 1800 ---- ---- ---- ---- 4.144 -.277 4.421 25 1825 ---- ---- ---- ---- 3.894 -.277 4.171 1 1850 ---- ---- ---- ---- 3.645 -.277 3.922 18 1875 ---- ---- ---- ---- 3.396 -.276 3.672 178 1900 ---- ---- ---- ---- 3.148 -.276 3.424 147 1910 ---- ---- ---- ---- 3.048 -.276 3.324 1915 ---- ---- ---- ---- 2.999 -.276 3.275 1920 ---- ---- ---- ---- 2.949 -.276 3.225 1925 ---- ---- ---- ---- 2.900 -.276 3.176 45 1930 ---- ---- ---- ---- 2.850 -.276 3.126 1935 ---- ---- ---- ---- 2.801 -.276 3.077 1940 ---- ---- ---- ---- 2.752 -.275 3.027 1945 ---- ---- ---- ---- 2.703 -.275 2.978 1950 ---- ---- ---- ---- 2.653 -.275 2.928 293 1955 ---- ---- ---- ---- 2.604 -.275 2.879 1960 ---- ---- ---- ---- 2.555 -.275 2.830 1965 ---- ---- ---- ---- 2.506 -.275 2.781 1970 ---- ---- ---- ---- 2.458 -.274 2.732 1975 ---- ---- ---- ---- 2.409 -.274 2.683 115 1980 ---- ---- ---- ---- 2.360 -.274 2.634 1985 ---- ---- ---- ---- 2.312 -.273 2.585 1990 ---- ---- ---- ---- 2.264 -.272 2.536 1995 ---- ---- ---- ---- 2.215 -.273 2.488 2000 ---- ---- 1.958A 1.958A 2.167 -.272 2.439 500 2005 ---- ---- ---- ---- 2.119 -.272 2.391 2010 ---- ---- ---- ---- 2.072 -.271 2.343 2015 ---- ---- ---- ---- 2.024 -.271 2.295 2020 ---- ---- ---- ---- 1.977 -.270 2.247 2025 2.109 2.226B 1.726A 2.124B 1.930 -.269 1 2.199 18 2030 ---- ---- ---- ---- 1.883 -.268 2.151 2035 ---- ---- ---- ---- 1.836 -.268 2.104 2040 ---- ---- ---- ---- 1.790 -.266 2.056 4 2045 ---- ---- ---- ---- 1.744 -.265 2.009 2050 ---- 2.132B 1.501A 2.132B 1.698 -.265 1.963 4 337 2055 ---- ---- 1.485A 1.485A 1.652 -.264 1.916 2060 ---- ---- 1.441A 1.441A 1.607 -.263 1.870 2065 ---- ---- 1.398A 1.398A 1.562 -.261 1.823 2070 ---- ---- 1.354A 1.354A 1.518 -.260 1.778 2075 ---- 1.895B 1.284A 1.895B 1.474 -.258 1.732 168 2080 ---- ---- 1.272A 1.272A 1.430 -.257 1.687 2085 ---- ---- 1.231A 1.231A 1.387 -.255 1.642 2090 ---- ---- 1.191A 1.191A 1.344 -.253 1.597 2095 ---- ---- 1.152A 1.152A 1.301 -.251 1.552 2100 1.575 1.665B 1.082A 1.082A 1.259 -.249 50 1.508 1 1420 2105 ---- 1.535B 1.048A 1.048A 1.218 -.247 1.465 2110 ---- 1.539B 1.010A 1.010A 1.177 -.244 1.421 2115 ---- 1.496B .972A .972A 1.137 -.242 1.379 2 2120 ---- 1.452B .935A .935A 1.097 -.239 1.336 2125 ---- 1.442B .894A .894A 1.058 -.236 1.294 26 2130 ---- 1.365B .863A .863A 1.019 -.234 1.253 1 2135 ---- 1.321B .828A .828A .981 -.231 1.212 2140 .812 1.278B .786A .822B .944 -.227 1 1.171 1 2145 .769 1.236B .753A .795B .908 -.224 1 1.132 2150 ---- 1.229B .721A .721A .872 -.220 1.092 50 2155 .711 1.152B .693A .728B .837 -.217 2 1.054 6 2160 ---- 1.136B .663A .663A .803 -.213 1.016 6 2165 ---- 1.096B .631A .631A .769 -.210 .979 1 2170 ---- 1.064B .603A .603A .736 -.206 .942 2 2 2175 .689 1.029B .578A .607B .705 -.201 4 .906 2 354 2180 .727 .987B .549A .549A .674 -.197 2 .871 8 2185 ---- .948B .523A .523A .643 -.194 .837 12 2190 ---- .913B .500A .500A .614 -.189 .803 2 2195 .787 .876B .464 .492A .586 -.185 10 .771 7 2200 .775 .844B .450A .450A .558 -.181 45 .739 15 771 2205 ---- .811B .427A .427A .531 -.177 .708 11 2210 .470 .778B .407A .480B .506 -.171 111 .677 4 2215 .470 .743B .386A .403B .481 -.167 3 .648 2 2220 .485 .712B .366A .467B .457 -.162 3 .619 5 2225 .575 .680B .346A .346A .434 -.158 23 .592 8 47 2230 .370 .649B .328A .371B .411 -.154 13 .565 3 11 2235 .525 .620B .310A .620B .390 -.149 14 .539 2 63 2240 .515 .591B .293A .293A .369 -.144 5 .513 4 41 2245 .331 .563B .276A .395B .350 -.139 3 .489 5 2 2250 .429 .535B .261A .261A .331 -.134 156 .465 13 647 2255 .410 .510B .247A .247A .313 -.130 23 .443 2 6 2260 .294 .484B .233A .304B .295 -.126 5 .421 18 2265 .354 .460B .215 .231B .279 -.120 7 .399 3 6 2270 .375 .437B .205A .205A .263 -.116 20 .379 5 2275 .370 .414B .194A .194A .248 -.111 10 .359 2 815 2280 .342 .392B .182A .392B .234 -.107 25 .341 6 16 2285 .221 .371B .172A .172A .220 -.103 5 .323 8 2290 .161 .351B .161 .170B .208 -.097 1 .305 1 2 2295 ---- .333B .152A .152A .195 -.094 .289 4 11 2300 .262 .316 .143A .150B .184 -.089 88 .273 192 574 2305 .276 .298 .134A .134A .173 -.085 7 .258 8 6 2310 ---- .282B .126A .126A .163 -.081 .244 12 13 2315 ---- .266B .119A .119A .153 -.077 .230 4 20 2320 .150 .251B .111A .111A .144 -.073 2 .217 19 15 2325 .209 .237B .105 .109B .135 -.070 32 .205 18 183 2330 .096 .223B .096 .101B .127 -.067 1 .194 5 25 2335 .177 .211B .092A .095B .119 -.064 11 .183 125 2340 ---- .198B .087A .087A .112 -.060 .172 36 2345 ---- .187B .081A .081A .105 -.057 .162 15 2350 .149 .176B .073 .077 .098 -.055 54 .153 26 265 2355 ---- .166B .072A .072A .092 -.052 .144 100 172 2360 .066 .156B .066 .067B .086 -.050 2 .136 7 71 2365 .083 .147B .063A .082B .081 -.047 13 .128 1 32 2370 .062 .138B .059A .064B .076 -.045 8 .121 1 147 2375 .109 .130B .055A .130B .071 -.043 18 .114 3 105 2380 .060 .122B .052A .076B .066 -.041 2 .107 45 2385 .085 .115B .049A .074B .062 -.039 22 .101 66 2390 .095 .108B .046A .046A .058 -.037 13 .095 63 2395 ---- .101B .043A .043A .054 -.035 .089 25 2400 .086 .097 .038 .045 .051 -.033 90 .084 1287 2030 2405 ---- .089B .038A .038A .047 -.032 .079 50 2410 .070 .083B .035A .036A .044 -.030 7 .074 134 2415 ---- .078B .033A .033A .041 -.029 10 .070 43 2420 .060 .073B .031A .031A .039 -.026 11 .065 100 2425 .057 .068B .029A .029A .036 -.025 5 .061 43 347 2430 ---- .064B .028A .028A .033 -.024 2 .057 20 142 2435 .027 .059B .026A .027 .031 -.023 8 .054 69 2440 .024 .055B .024 .024 .029 -.021 8 .050 78 2445 ---- .051B .023A .023A .027 -.020 .047 23 2450 ---- .048B .022A .022A .025 -.019 22 .044 15 667 2455 ---- .044B .020A .020A .024 -.017 .041 28 2460 .036 .041B .019A .019A .022 -.017 3 .039 19 2465 ---- .038B .018A .018A .021 -.015 .036 36 2470 .015 .035B .015 .015 .019 -.015 7 .034 1 26 2475 .014 .033B .014 .015B .018 -.014 1 .032 12 199 2480 ---- ---- .015A .015A .017 -.013 .030 14 2485 .016 .016 .014A .014A .016 -.012 2 .028 5 30 2490 ---- ---- .014A .014A .015 -.011 .026 15 2495 ---- ---- .013A .013A .014 -.011 .025 82 2500 .012 .012 .011 .011 .013 -.010 6 .023 1174 3366 2505 ---- ---- .012A .012A .013 -.009 .022 99 2510 ---- ---- .011A .011A .012 -.009 .021 24 2515 ---- ---- .011A .011A .011 -.009 .020 1 17 2520 ---- ---- .010A .010A .011 -.008 .019 19 2525 ---- ---- .010A .010A .010 -.008 10 .018 1 247 2530 .009 .009 .009 .009 .010 -.007 6 .017 47 2535 ---- ---- .009A .009A .009 -.007 .016 88 2540 ---- ---- .009A .009A .009 -.006 .015 94 2545 ---- ---- .008A .008A .008 -.006 .014 8 2550 .011 .012B .008A .012B .008 -.005 13 .013 1 886 2555 ---- ---- .008A .008A .008 -.005 .013 45 2560 .011 .011 .008A .008A .007 -.005 1 .012 70 2565 ---- ---- .007A .007A .007 -.004 .011 15 47 2570 .009 .009 .007A .007A .007 -.004 4 .011 11 2575 ---- ---- .007A .007A .007 -.003 .010 222 2580 .008 .008 .007A .007A .006 -.004 9 .010 32 2585 ---- ---- .006A .006A .006 -.003 .009 37 2590 .007 .008B .006A .008B .006 -.003 5 .009 51 2595 .007 .007 .006A .006A .006 -.002 5 .008 32 2600 .007 .007 .005 .005 .005 -.003 11 .008 3 1175 2605 ---- ---- .006A .006A .005 -.003 .008 17 2610 .006 .006 .003 .003 .005 -.002 15 .007 33 2615 .006 .006 .005A .005A .005 -.002 5 .007 33 2620 ---- ---- .005A .005A .005 -.002 .007 48 2625 ---- ---- .005A .005A .005 -.001 .006 165 2630 ---- ---- .005A .005A .004 -.002 .006 39 2635 ---- ---- .005A .005A .004 -.002 .006 28 2650 .003 .003 .003 .003 .004 -.001 1 .005 4 379 2675 ---- ---- ---- ---- .003 -.001 .004 1 152 2700 .003 .004 .002 .002 .003 UNCH 12 .003 3 856 2725 ---- ---- ---- ---- .003 UNCH 1 .003 99 2750 ---- ---- ---- ---- .002 -.001 1 .003 3 735 2775 ---- ---- ---- ---- .002 UNCH .002 39 2800 ---- ---- ---- ---- .002 UNCH .002 773 2825 ---- ---- ---- ---- .002 UNCH .002 12 128 2850 .002 .002 .002 .002 .002 UNCH 4 .002 367 2875 ---- ---- ---- ---- .002 UNCH .002 32 2900 .002 .002 .002 .002 .002 UNCH 5 .002 182 2925 ---- ---- ---- ---- .002 UNCH .002 2 115 2950 ---- ---- ---- ---- .002 UNCH .002 237 2975 ---- ---- ---- ---- .002 UNCH .002 17 3000 ---- ---- ---- ---- .002 UNCH .002 1989 3025 ---- ---- ---- ---- .002 UNCH .002 5 3050 ---- ---- ---- ---- .002 UNCH .002 61 3075 ---- ---- ---- ---- .002 UNCH .002 4 3100 ---- ---- ---- ---- .002 UNCH .002 115 3125 ---- ---- ---- ---- .002 UNCH .002 21 3150 ---- ---- ---- ---- .002 UNCH .002 17 3175 ---- ---- .001A .001A .002 UNCH .002 3 3200 ---- ---- ---- ---- .002 UNCH .002 46 3225 ---- ---- ---- ---- .002 UNCH .002 1 3250 ---- ---- ---- ---- .002 UNCH 3 .002 214 3275 ---- ---- ---- ---- .002 UNCH .002 7 3300 ---- ---- ---- ---- .002 UNCH .002 47 3325 ---- ---- ---- ---- .002 UNCH .002 2 3350 ---- ---- ---- ---- .002 UNCH .002 991 3375 ---- ---- ---- ---- .002 UNCH .002 3 3400 ---- ---- ---- ---- .002 UNCH .002 225 3425 ---- ---- ---- ---- .002 UNCH .002 11 3450 ---- ---- ---- ---- .002 UNCH .002 269 3475 ---- ---- ---- ---- .001 -.001 .002 12 3500 ---- ---- ---- ---- .001 -.001 .002 53 3525 ---- ---- ---- ---- .001 -.001 .002 105 3550 ---- ---- ---- ---- .001 -.001 .002 14 3575 ---- ---- ---- ---- .001 -.001 .002 6 3600 ---- ---- ---- ---- .001 -.001 .002 141 3625 ---- ---- ---- ---- .001 -.001 .002 8 3650 ---- ---- ---- ---- .001 -.001 .002 14 3675 ---- ---- ---- ---- .001 -.001 .002 20 3700 ---- ---- ---- ---- .001 -.001 .002 30 3725 ---- ---- ---- ---- .001 -.001 .002 24 4000 ---- ---- ---- ---- .001 -.001 .002 502 4500 ---- ---- ---- ---- .001 -.001 .002 74 5000 ---- ---- ---- ---- .001 -.001 .002 798 6000 ---- ---- ---- ---- .001 -.001 .002 134 7500 ---- ---- ---- ---- .001 -.001 .002 206 775 ---- ---- ---- ---- 14.393 -.277 14.670 800 ---- ---- ---- ---- 14.143 -.277 14.420 825 ---- ---- ---- ---- 13.893 -.277 14.170 850 ---- ---- ---- ---- 13.643 -.277 13.920 875 ---- ---- ---- ---- 13.393 -.277 13.670 900 ---- ---- ---- ---- 13.143 -.277 13.420 925 ---- ---- ---- ---- 12.893 -.277 13.170 950 ---- ---- ---- ---- 12.643 -.277 12.920 975 ---- ---- ---- ---- 12.393 -.277 12.670 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.340 -.281 12.621 1025 ---- ---- ---- ---- 12.090 -.281 12.371 1050 ---- ---- ---- ---- 11.840 -.281 12.121 1075 ---- ---- ---- ---- 11.590 -.281 11.871 1100 ---- ---- ---- ---- 11.340 -.281 11.621 1125 ---- ---- ---- ---- 11.090 -.281 11.371 1150 ---- ---- ---- ---- 10.840 -.281 11.121 1175 ---- ---- ---- ---- 10.590 -.281 10.871 1200 ---- ---- ---- ---- 10.340 -.281 10.621 1225 ---- ---- ---- ---- 10.090 -.281 10.371 1250 ---- ---- ---- ---- 9.840 -.281 10.121 1275 ---- ---- ---- ---- 9.590 -.281 9.871 4 1300 ---- ---- ---- ---- 9.340 -.281 9.621 1325 ---- ---- ---- ---- 9.090 -.281 9.371 1350 ---- ---- ---- ---- 8.840 -.281 9.121 1 1375 ---- ---- ---- ---- 8.590 -.281 8.871 1400 ---- ---- ---- ---- 8.340 -.281 8.621 1425 ---- ---- ---- ---- 8.090 -.281 8.371 1450 ---- ---- ---- ---- 7.840 -.281 8.121 1475 ---- ---- ---- ---- 7.590 -.281 7.871 1500 ---- ---- ---- ---- 7.340 -.281 7.621 1525 ---- ---- ---- ---- 7.090 -.281 7.371 2 1550 ---- ---- ---- ---- 6.840 -.281 7.121 4 1575 ---- ---- ---- ---- 6.590 -.281 6.871 6 1600 ---- ---- ---- ---- 6.340 -.281 6.621 1625 ---- ---- ---- ---- 6.090 -.281 6.371 4 1650 ---- ---- ---- ---- 5.840 -.281 6.121 2 1675 ---- ---- ---- ---- 5.591 -.281 5.872 2 1700 ---- ---- ---- ---- 5.343 -.280 5.623 1725 ---- ---- ---- ---- 5.095 -.280 5.375 2 1750 ---- ---- ---- ---- 4.848 -.279 5.127 2 1775 ---- ---- ---- ---- 4.602 -.279 4.881 1 1800 ---- ---- ---- ---- 4.357 -.278 4.635 5 22 1825 ---- ---- ---- ---- 4.114 -.277 4.391 2 1850 ---- ---- ---- ---- 3.872 -.276 4.148 6 1875 ---- ---- 3.421A 3.421A 3.633 -.274 3.907 1900 ---- 3.808B 3.188A 3.804B 3.396 -.273 3.669 1925 ---- 3.598B 2.959A 3.598B 3.163 -.270 3.433 1950 ---- 3.362B 2.733A 3.360B 2.935 -.266 3.201 1 1975 ---- 3.130B 2.514A 3.130B 2.711 -.262 2.973 2000 ---- 2.903B 2.299A 2.299A 2.493 -.257 2.750 65 2025 2.224 2.680B 2.095A 2.301B 2.281 -.251 1 2.532 60 2040 ---- 2.510B 2.012A 2.012A 2.157 -.248 2.405 2045 ---- 2.466B 1.972A 1.972A 2.117 -.246 2.363 2050 ---- 2.463B 1.897A 1.897A 2.076 -.245 2.321 8 2055 ---- 2.380B 1.895A 1.895A 2.037 -.243 2.280 2060 ---- 2.338B 1.859A 1.859A 1.997 -.242 2.239 2065 ---- 2.295B 1.821A 1.821A 1.958 -.240 2.198 2070 ---- 2.253B 1.784A 1.784A 1.919 -.239 2.158 2075 ---- 2.253B 1.711A 1.711A 1.881 -.236 2.117 10 2080 ---- 2.171B 1.712A 1.712A 1.843 -.235 2.078 2085 ---- 2.130B 1.676A 1.676A 1.805 -.233 2.038 2090 ---- 2.089B 1.640A 1.640A 1.768 -.231 1.999 2095 ---- 2.048B 1.606A 1.606A 1.731 -.229 1.960 2100 ---- 2.051B 1.533A 1.533A 1.695 -.227 1.922 101 2105 ---- 1.968B 1.538A 1.538A 1.659 -.225 1.884 2110 ---- 1.928B 1.504A 1.504A 1.624 -.222 1.846 2115 ---- 1.889B 1.471A 1.471A 1.588 -.221 1.809 2120 ---- 1.850B 1.395A 1.395A 1.554 -.218 1.772 2125 ---- 1.856B 1.363A 1.363A 1.519 -.216 1.735 6 2130 ---- 1.774B 1.334A 1.334A 1.485 -.214 1.699 2135 ---- 1.736B 1.303A 1.303A 1.452 -.211 1.663 2140 ---- 1.698B 1.272A 1.272A 1.419 -.209 1.628 2145 ---- 1.662B 1.242A 1.242A 1.386 -.207 1.593 2150 1.309 1.671B 1.210A 1.210A 1.354 -.205 2 1.559 4 2155 ---- 1.589B 1.183A 1.183A 1.323 -.202 1.525 2160 ---- 1.553B 1.155A 1.155A 1.291 -.200 1.491 3 2165 ---- 1.518B 1.126A 1.126A 1.261 -.197 1.458 7 2170 ---- 1.482B 1.097A 1.097A 1.231 -.194 1.425 3 3 2175 1.302 1.497B 1.070A 1.070A 1.202 -.191 1 1.393 6 2180 ---- 1.453B 1.043A 1.043A 1.173 -.188 1.361 2185 ---- 1.432B 1.017A 1.017A 1.145 -.185 1.330 4 2190 ---- 1.399B .991A .991A 1.117 -.182 1.299 3 2195 ---- 1.367B .966A .966A 1.089 -.180 1.269 10 2200 1.189 1.335B .945A 1.334B 1.062 -.177 6 1.239 259 2205 ---- 1.304B .916A .916A 1.036 -.174 1.210 3 2210 ---- 1.274B .892A .892A 1.010 -.171 1.181 2215 .880 1.244B .869A .896B .984 -.169 1 1.153 2220 ---- 1.215B .849A .849A .959 -.166 1.125 8 2225 ---- 1.185B .825A .825A .935 -.163 1 1.098 13 2230 .891 1.156B .807A .807A .911 -.160 1 1.071 1 2235 ---- 1.127B .783A .783A .887 -.158 1.045 2240 .889 1.100B .764A .764A .864 -.155 54 1.019 3 2245 .913 1.073B .741A .917B .841 -.152 2 .993 3 2250 ---- 1.047B .725A .725A .819 -.149 10 .968 1 74 2255 .902 1.020B .704A 1.020B .797 -.147 4 .944 60 2260 ---- .993B .685A .685A .776 -.144 .920 40 51 2265 ---- .968B .667A .667A .755 -.141 1 .896 22 2270 ---- .943B .646A .646A .735 -.138 .873 5 2275 .715 .918B .631A .631A .715 -.135 403 .850 50 78 2280 ---- .896B .614A .614A .696 -.132 .828 5 2285 ---- .872B .598A .598A .677 -.129 .806 11 2290 ---- .850B .579A .579A .659 -.125 .784 3 2295 ---- .828B .563A .563A .641 -.123 .764 4 2300 .624 .806B .548A .596B .623 -.120 6 .743 15 2305 ---- .789B .532A .532A .606 -.117 .723 3 2310 .624 .769B .517A .631B .589 -.115 2 .704 2 2315 ---- .747B .503A .503A .573 -.112 .685 2320 ---- .727B .489A .489A .557 -.109 .666 5 2325 .628 .708B .475A .578B .541 -.107 5 .648 1 7 2330 ---- .689B .462A .462A .526 -.105 .631 1 2 2335 ---- .672B .449A .449A .512 -.102 .614 1 2340 ---- .654B .436A .436A .497 -.100 .597 10 2345 ---- .637B .424A .424A .483 -.098 .581 1 9 2350 .590 .618B .412A .584B .470 -.095 18 .565 2 143 2355 ---- .603B .400A .400A .457 -.092 .549 3 2360 ---- .585B .388A .388A .444 -.090 .534 2 2365 ---- .569B .377A .377A .431 -.089 30 .520 2 2370 ---- .554B .366A .366A .419 -.087 1 .506 131 2375 ---- .538B .356A .356A .407 -.085 .492 41 78 2380 ---- .524B .346A .346A .396 -.082 .478 12 2385 ---- .510B .336A .336A .385 -.080 .465 2390 ---- .496B .326A .326A .374 -.078 .452 3 2395 ---- .483B .317A .317A .363 -.077 2 .440 9 2400 .442 .469B .307A .319B .353 -.075 465 .428 468 477 2405 ---- .456B .298A .298A .343 -.073 .416 2 12 2410 ---- .444B .290A .290A .333 -.071 .404 2415 ---- .432B .282A .282A .324 -.069 .393 19 2420 ---- .420B .274A .274A .315 -.067 .382 135 2425 ---- .408B .266A .266A .306 -.066 .372 62 2430 ---- .397B .258A .258A .298 -.064 .362 2 2435 ---- .386B .251A .251A .289 -.063 3 .352 19 2440 .319 .375B .243A .249A .281 -.061 11 .342 5 26 2445 ---- .364B .236A .236A .273 -.060 .333 2 2450 .360 .360 .230A .230A .266 -.057 16 .323 3 201 2455 ---- .344B .223A .223A .258 -.056 2 .314 4 2460 ---- .335B .217A .217A .251 -.055 .306 1 2465 .246 .325B .211A .211A .244 -.053 4 .297 57 2470 ---- .316B .205A .205A .238 -.051 .289 3 2475 ---- .307B .199A .199A .231 -.050 9 .281 5 252 2480 ---- .299B .193A .193A .225 -.048 .273 3 2485 ---- .290B .188A .188A .218 -.048 .266 2490 ---- .282B .183A .183A .212 -.047 2 .259 1 11 2495 ---- .274B .178A .178A .207 -.045 .252 11 2500 .199 .266B .173A .181B .201 -.044 71 .245 37 282 2505 ---- .259B .168A .168A .196 -.042 .238 1 2510 ---- .252B .163A .163A .190 -.041 .231 8 2515 ---- .245B .159A .159A .185 -.040 .225 2520 ---- .238B .154A .154A .180 -.039 2 .219 9 2525 ---- .231B .150A .150A .175 -.038 .213 117 2530 ---- .225B .146A .146A .170 -.037 .207 9 2535 ---- .219B .142A .142A .166 -.035 .201 12 2540 ---- .213B .138A .138A .161 -.035 .196 5 9 2545 ---- .207B .135A .135A .157 -.034 .191 3 3 2550 .134 .202B .131A .136B .153 -.032 9 .185 2 295 2555 ---- .195B .127A .127A .149 -.031 .180 2560 ---- .191B .124A .124A .145 -.031 .176 1 1 2565 ---- .185B .121A .121A .141 -.030 .171 2 2570 ---- .180B .118A .118A .137 -.029 .166 2 2575 ---- .176B .114A .114A .134 -.028 13 .162 14 79 2580 ---- .171B .112A .112A .130 -.027 .157 1 12 2585 ---- .166B .109A .109A .127 -.026 .153 1 5 2590 ---- .162B .106A .106A .124 -.025 1 .149 6 2595 ---- .157B .103A .103A .120 -.025 .145 7 2600 .101 .153B .101 .105 .117 -.024 130 .141 251 1003 2605 ---- .149B .098A .098A .114 -.024 .138 1 5 2610 ---- .145B .095A .095A .111 -.023 .134 2 2615 ---- .141B .093A .093A .108 -.023 .131 2620 ---- .137B .091A .091A .106 -.021 .127 59 2625 ---- .133B .089A .089A .103 -.021 .124 152 2630 ---- .130B .087A .087A .100 -.021 .121 9 2635 ---- .126B .085A .085A .098 -.020 .118 10 2640 ---- .123B .083A .083A .095 -.020 .115 43 2645 ---- .120B .080A .080A .093 -.019 .112 1 2650 ---- .117B .079A .079A .091 -.018 18 .109 81 2655 ---- .114B .077A .077A .089 -.017 .106 17 2675 ---- .102B .070A .102B .080 -.016 13 .096 2 57 2700 ---- .090B .062A .090B .071 -.014 8 .085 1 666 2725 ---- .080B .055A .080B .063 -.013 .076 18 2750 ---- .070B .050A .070B .056 -.011 1 .067 1 215 2775 ---- .062B .045A .062B .050 -.010 5 .060 54 2800 .045 .055B .041A .044 .045 -.009 9 .054 6 608 2825 ---- ---- .037A .037A .041 -.008 .049 1 40 2850 ---- ---- .033A .033A .037 -.007 .044 2 86 2875 .037 .037 .030A .030A .033 -.007 1 .040 14 48 2900 ---- ---- .028A .028A .030 -.006 1 .036 5 177 2925 ---- ---- .026A .026A .027 -.006 1 .033 1 75 2950 ---- ---- .023A .023A .025 -.005 .030 18 2975 ---- ---- .022A .022A .023 -.005 .028 29 3000 .023 .023 .018 .020 .021 -.005 18 .026 38 5308 3025 ---- ---- .018A .018A .019 -.005 .024 23 3050 ---- ---- .017A .017A .018 -.004 .022 53 3075 ---- ---- .016A .016A .016 -.004 .020 4 3100 ---- ---- .016A .016A .015 -.004 .019 40 3125 ---- ---- .016A .016A .014 -.003 1 .017 4 3150 ---- ---- ---- ---- .013 -.003 .016 18 3175 ---- ---- .014A .014A .012 -.003 .015 4 3200 ---- ---- .013A .013A .012 -.002 .014 64 3225 ---- ---- ---- ---- .011 -.002 .013 16 3250 ---- ---- ---- ---- .010 -.002 .012 11 3275 ---- ---- ---- ---- .010 -.002 .012 5 3300 ---- ---- ---- ---- .009 -.002 .011 16 3325 ---- ---- ---- ---- .009 -.001 .010 10 3350 ---- ---- ---- ---- .008 -.002 .010 13 3375 ---- ---- ---- ---- .008 -.001 .009 30 3400 ---- ---- ---- ---- .007 -.002 .009 42 3425 ---- ---- ---- ---- .007 -.001 .008 5 3450 ---- ---- ---- ---- .007 -.001 .008 17 3500 ---- ---- ---- ---- .006 -.001 .007 5381 4000 .004 .004 .004 .004 .003 -.001 1 .004 66 673 5000 ---- ---- ---- ---- .003 UNCH .003 115 850 ---- ---- ---- ---- 13.840 -.281 14.121 875 ---- ---- ---- ---- 13.590 -.281 13.871 900 ---- ---- ---- ---- 13.340 -.281 13.621 925 ---- ---- ---- ---- 13.090 -.281 13.371 950 ---- ---- ---- ---- 12.840 -.281 13.121 975 ---- ---- ---- ---- 12.590 -.281 12.871 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.340 -.281 12.621 10000 ---- ---- ---- ---- .002 -.001 .003 170 1025 ---- ---- ---- ---- 12.090 -.281 12.371 1050 ---- ---- ---- ---- 11.840 -.281 12.121 1075 ---- ---- ---- ---- 11.590 -.281 11.871 1100 ---- ---- ---- ---- 11.340 -.281 11.621 1125 ---- ---- ---- ---- 11.090 -.281 11.371 1150 ---- ---- ---- ---- 10.840 -.281 11.121 1175 ---- ---- ---- ---- 10.590 -.281 10.871 1200 ---- ---- ---- ---- 10.340 -.281 10.621 1225 ---- ---- ---- ---- 10.090 -.281 10.371 1250 ---- ---- ---- ---- 9.840 -.281 10.121 1275 ---- ---- ---- ---- 9.590 -.281 9.871 4 1300 ---- ---- ---- ---- 9.340 -.281 9.621 1 1325 ---- ---- ---- ---- 9.090 -.281 9.371 1 1350 ---- ---- ---- ---- 8.840 -.281 9.121 1 1375 ---- ---- ---- ---- 8.590 -.281 8.871 2 1400 ---- ---- ---- ---- 8.340 -.281 8.621 1425 ---- ---- ---- ---- 8.090 -.281 8.371 1450 ---- ---- ---- ---- 7.840 -.281 8.121 1475 ---- ---- ---- ---- 7.590 -.281 7.871 1500 ---- ---- ---- ---- 7.340 -.281 7.621 2 1525 ---- ---- ---- ---- 7.090 -.281 7.371 10 1550 ---- ---- ---- ---- 6.840 -.281 7.121 4 1575 ---- ---- ---- ---- 6.590 -.281 6.871 4 1600 ---- ---- ---- ---- 6.341 -.281 6.622 6 1625 ---- ---- ---- ---- 6.093 -.280 6.373 1650 ---- ---- ---- ---- 5.845 -.281 6.126 1675 ---- ---- ---- ---- 5.599 -.280 5.879 2 1700 ---- ---- ---- ---- 5.354 -.280 5.634 2 1725 ---- ---- ---- ---- 5.111 -.278 5.389 1750 ---- ---- ---- ---- 4.869 -.277 5.146 1 1775 ---- ---- 4.418A 4.418A 4.630 -.275 4.905 1800 ---- ---- 4.182A 4.182A 4.392 -.273 4.665 5 11 1825 ---- 4.588B 3.948A 4.588B 4.157 -.271 4.428 29 1850 ---- 4.357B 3.720A 4.357B 3.925 -.268 4.193 2 1875 3.702 4.123B 3.494A 3.494A 3.697 -.264 1 3.961 1900 ---- 3.890B 3.272A 3.890B 3.472 -.261 3.733 28 1925 3.257 3.662B 3.055A 3.055A 3.252 -.257 2 3.509 1950 ---- 3.440B 2.844A 2.844A 3.036 -.253 3.289 1 1975 ---- 3.221B 2.641A 2.641A 2.826 -.247 3.073 2 2000 ---- 3.007B 2.441A 2.441A 2.623 -.240 2.863 160 2025 ---- 2.797B 2.251A 2.251A 2.426 -.233 2.659 2040 ---- 2.626B 2.178A 2.178A 2.311 -.229 2.540 2045 ---- 2.586B 2.142A 2.142A 2.273 -.227 2.500 2050 ---- 2.595B 2.068A 2.068A 2.236 -.226 2.462 4 2055 ---- 2.505B 2.071A 2.071A 2.199 -.224 2.423 2060 ---- 2.462B 2.037A 2.037A 2.162 -.223 2.385 2065 ---- 2.422B 2.002A 2.002A 2.126 -.221 2.347 2070 ---- 2.383B 1.970A 1.970A 2.090 -.219 2.309 2075 ---- 2.398B 1.894A 1.894A 2.054 -.218 2.272 2 2080 ---- 2.306B 1.904A 1.904A 2.019 -.216 2.235 2085 ---- 2.267B 1.870A 1.870A 1.984 -.214 2.198 2090 ---- 2.228B 1.836A 1.836A 1.950 -.212 2.162 2095 ---- 2.190B 1.806A 1.806A 1.915 -.211 2.126 2100 ---- 2.210B 1.728A 1.728A 1.881 -.209 2.090 21 2105 ---- 2.115B 1.699A 1.699A 1.848 -.206 2.054 2110 ---- 2.077B 1.668A 1.668A 1.815 -.204 2.019 2115 ---- 2.040B 1.637A 1.637A 1.782 -.203 1.985 2120 ---- 2.004B 1.607A 1.607A 1.750 -.201 1.951 2125 ---- 2.029B 1.577A 2.028B 1.718 -.199 1.917 2 2130 ---- 1.932B 1.545A 1.545A 1.686 -.197 1.883 2135 ---- 1.896B 1.516A 1.516A 1.655 -.195 1.850 2140 ---- 1.863B 1.487A 1.487A 1.624 -.193 1.817 2145 ---- 1.826B 1.459A 1.459A 1.594 -.191 1.785 2150 ---- 1.858B 1.431A 1.431A 1.564 -.189 15 1.753 13 91 2155 ---- 1.784B 1.405A 1.405A 1.534 -.187 1.721 2160 ---- 1.781B 1.375A 1.375A 1.505 -.185 1.690 2165 ---- 1.762B 1.348A 1.348A 1.476 -.183 1.659 2170 1.408 1.730B 1.322A 1.322A 1.448 -.180 3 1.628 2175 ---- 1.698B 1.296A 1.296A 1.420 -.178 1.598 2 2180 ---- 1.667B 1.275A 1.275A 1.392 -.176 1.568 2185 ---- 1.637B 1.248A 1.248A 1.365 -.174 1.539 2 2190 ---- 1.606B 1.221A 1.221A 1.339 -.171 1.510 3 2195 ---- 1.576B 1.197A 1.197A 1.312 -.170 1.482 2200 ---- 1.546B 1.175A 1.175A 1.286 -.167 1.453 256 2205 ---- 1.517B 1.153A 1.153A 1.261 -.165 1.426 2210 ---- 1.489B 1.129A 1.129A 1.236 -.162 1.398 2215 ---- 1.460B 1.107A 1.107A 1.211 -.160 1.371 2220 ---- 1.432B 1.085A 1.085A 1.187 -.158 1.345 1 2225 ---- 1.404B 1.062A 1.062A 1.163 -.156 1.319 37 2230 ---- 1.378B 1.040A 1.040A 1.140 -.153 1.293 2235 ---- 1.351B 1.020A 1.020A 1.117 -.151 1.268 4 4 2240 ---- 1.325B .999A .999A 1.094 -.149 1.243 2245 ---- 1.299B .979A .979A 1.072 -.146 1.218 2250 1.029 1.274B .958A .958A 1.050 -.144 25 1.194 13 103 2255 ---- 1.248B .939A .939A 1.028 -.142 1.170 1 2260 ---- 1.224B .919A .919A 1.007 -.140 1.147 2265 ---- 1.199B .900A .900A .986 -.137 1.123 3 2270 1.055 1.176B .882A 1.176B .966 -.135 2 1.101 2 2 2275 1.048 1.151B .863A 1.151B .946 -.133 101 1.079 50 58 2280 ---- 1.129B .845A .845A .926 -.131 1.057 4 2285 ---- 1.106B .828A .828A .906 -.129 1.035 2290 ---- 1.084B .809A .809A .887 -.127 1.014 2295 ---- 1.062B .792A .792A .868 -.125 .993 2 2300 .948 1.041B .775A .777A .850 -.123 6 .973 3 155 2305 ---- 1.019B .758A .758A .832 -.121 .953 2 2310 ---- .998B .742A .742A .814 -.119 .933 2 2315 ---- .978B .725A .725A .797 -.117 .914 2320 ---- .959B .709A .709A .780 -.115 .895 2325 ---- .938B .694A .694A .763 -.114 8 .877 19 2330 ---- .920B .679A .679A .747 -.111 .858 2335 ---- .902B .664A .664A .731 -.110 .841 2340 ---- .882B .650A .650A .715 -.108 .823 2345 ---- .865B .636A .636A .700 -.106 .806 2350 ---- .847B .622A .622A .685 -.104 7 .789 38 2355 ---- .828B .608A .608A .670 -.103 .773 2360 ---- .812B .595A .595A .656 -.100 .756 2365 ---- .794B .582A .582A .642 -.098 .740 2370 ---- .778B .570A .570A .628 -.097 .725 2375 ---- .762B .558A .558A .615 -.095 .710 21 2380 ---- .746B .546A .546A .602 -.093 .695 2385 ---- .730B .534A .534A .589 -.091 .680 2390 ---- .716B .522A .522A .576 -.089 .665 2395 ---- .701B .511A .511A .564 -.087 .651 2400 .543 .687B .500 .515B .552 -.085 6 .637 212 615 2405 ---- .672B .489A .489A .540 -.083 .623 2410 ---- .658B .479A .479A .529 -.081 .610 2415 ---- .644B .468A .468A .518 -.079 .597 2420 ---- .631B .458A .458A .507 -.078 .585 2425 ---- .618B .448A .448A .496 -.076 5 .572 45 2430 ---- .605B .439A .439A .485 -.076 .561 2435 ---- .593B .429A .429A .475 -.074 .549 2440 ---- .580B .420A .420A .465 -.073 .538 2445 ---- .568B .411A .411A .455 -.072 .527 2450 ---- .556B .403A .403A .446 -.070 .516 238 2455 ---- .545B .394A .394A .436 -.070 .506 2460 ---- .533B .386A .386A .427 -.068 .495 6 2465 ---- .522B .378A .378A .418 -.067 .485 2470 ---- .511B .370A .370A .410 -.065 .475 2475 ---- .501B .362A .362A .401 -.064 .465 200 2480 ---- .490B .354A .354A .393 -.062 .455 10 2485 ---- .480B .347A .347A .385 -.061 .446 2490 ---- .470B .340A .340A .377 -.060 .437 2495 ---- .460B .333A .333A .369 -.058 .427 5 2500 .400 .451B .326A .326A .361 -.058 30 .419 8 1580 2505 ---- .441B .319A .319A .354 -.056 .410 2510 ---- .432B .312A .312A .347 -.055 .402 2515 ---- .423B .306A .306A .340 -.053 .393 2520 ---- .414B .300A .300A .333 -.052 .385 2525 ---- .406B .294A .294A .326 -.052 .378 18 2530 ---- .397B .288A .288A .319 -.051 .370 2535 ---- .389B .282A .282A .313 -.050 .363 18 2540 ---- .382B .276A .276A .307 -.048 .355 7 2545 ---- .374B .271A .271A .301 -.047 .348 2550 ---- .366B .265A .265A .295 -.046 .341 38 2555 ---- .359B .260A .260A .289 -.045 .334 2560 ---- .352B .255A .255A .283 -.045 .328 5 7 2565 ---- .345B .250A .250A .277 -.044 .321 2570 ---- .337B .245A .245A .272 -.043 .315 2575 ---- .331B .240A .240A .266 -.043 .309 5 9 2580 ---- .324B .235A .235A .261 -.042 .303 2 2585 ---- .318B .231A .231A .256 -.041 .297 4 2590 ---- .312B .226A .226A .251 -.040 .291 2 2595 ---- .306B .222A .222A .246 -.040 .286 2600 .280 .300B .218A .241B .241 -.039 5 .280 5 299 2605 ---- .294B .213A .213A .236 -.039 .275 2610 ---- .288B .209A .209A .232 -.037 .269 2615 ---- .282B .205A .205A .227 -.037 .264 1 2620 ---- .276B .201A .201A .223 -.036 .259 2625 ---- .271B .198A .198A .219 -.035 .254 8 2650 ---- .246B .180A .180A .198 -.033 11 .231 307 2675 ---- .223B .164A .164A .180 -.030 .210 51 2700 ---- .203B .150A .150A .164 -.028 .192 829 2725 ---- .185B .137A .137A .150 -.025 10 .175 17 2750 ---- .169B .126A .169B .137 -.023 12 .160 254 2775 ---- .154B .116A .154B .126 -.021 .147 16 2800 ---- .141B .106A .141B .115 -.020 28 .135 8 452 2825 ---- .129B .097A .129B .106 -.018 5 .124 44 2850 ---- .119B .091A .119B .098 -.016 .114 18 2875 ---- .109B .084A .109B .090 -.015 .105 2 2900 ---- .100B .078A .100B .083 -.014 .097 23 2925 ---- .093B .072A .093B .077 -.013 .090 20 2950 .067 .085B .067 .067 .071 -.012 1 .083 1 21 2975 ---- .079B .063A .079B .066 -.011 .077 5 9 3000 .062 .073B .058A .058A .061 -.011 8 .072 721 3025 ---- .068B .055A .068B .057 -.010 .067 1 34 3050 ---- .063B .051A .063B .053 -.009 .062 1 6 3075 ---- ---- .048A .048A .050 -.008 .058 101 3100 ---- ---- .045A .045A .046 -.008 2 .054 1 25 3125 ---- ---- .042A .042A .043 -.007 .050 1 3150 ---- ---- .039A .039A .041 -.006 .047 13 3175 ---- ---- .037A .037A .038 -.006 .044 1 3200 .033 .033 .033 .033 .036 -.005 4 .041 5 3225 ---- ---- .033A .033A .034 -.004 .038 3 3250 ---- ---- .031A .031A .032 -.004 7 .036 6 3275 .030 .030 .029A .029A .030 -.004 1 .034 5 3300 .028 .028 .028 .028 .028 -.004 1 .032 4 520 3325 ---- ---- .026A .026A .027 -.003 .030 4 17 3350 ---- ---- .025A .025A .025 -.004 .029 8 3375 ---- ---- .023A .023A .024 -.003 .027 3 3400 ---- ---- .022A .022A .023 -.003 1 .026 3 104 3425 ---- ---- .021A .021A .022 -.003 .025 4 3450 .020 .020 .020 .020 .021 -.003 1 .024 6 3500 .019 .019 .019 .019 .019 -.003 9 .022 508 4000 .010 .010 .010 .010 .009 -.001 2 .010 281 5000 ---- ---- ---- ---- .005 UNCH .005 60 6000 ---- ---- ---- ---- .005 +.002 .003 27 7000 ---- ---- ---- ---- .004 +.001 .003 800 ---- ---- ---- ---- 14.340 -.281 14.621 8000 ---- ---- ---- ---- .003 UNCH .003 18 86 825 ---- ---- ---- ---- 14.090 -.281 14.371 850 ---- ---- ---- ---- 13.840 -.281 14.121 875 ---- ---- ---- ---- 13.590 -.281 13.871 900 ---- ---- ---- ---- 13.340 -.281 13.621 9000 ---- ---- ---- ---- .002 -.001 .003 2 925 ---- ---- ---- ---- 13.090 -.281 13.371 950 ---- ---- ---- ---- 12.840 -.281 13.121 975 ---- ---- ---- ---- 12.590 -.281 12.871 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 11.032 -.287 11.319 1175 ---- ---- ---- ---- 10.782 -.287 11.069 1200 ---- ---- ---- ---- 10.532 -.287 10.819 1225 ---- ---- ---- ---- 10.282 -.287 10.569 1250 ---- ---- ---- ---- 10.032 -.287 10.319 1275 ---- ---- ---- ---- 9.782 -.287 10.069 1300 ---- ---- ---- ---- 9.532 -.287 9.819 1325 ---- ---- ---- ---- 9.282 -.287 9.569 1350 ---- ---- ---- ---- 9.032 -.287 9.319 1375 ---- ---- ---- ---- 8.782 -.287 9.069 1400 ---- ---- ---- ---- 8.532 -.287 8.819 1425 ---- ---- ---- ---- 8.282 -.287 8.569 1450 ---- ---- ---- ---- 8.032 -.287 8.319 1475 ---- ---- ---- ---- 7.782 -.287 8.069 1500 ---- ---- ---- ---- 7.532 -.287 7.819 1525 ---- ---- ---- ---- 7.283 -.286 7.569 1550 ---- ---- ---- ---- 7.034 -.286 7.320 1575 ---- ---- ---- ---- 6.787 -.285 7.072 1600 ---- ---- ---- ---- 6.541 -.284 6.825 1625 ---- ---- ---- ---- 6.296 -.283 6.579 1650 ---- ---- ---- ---- 6.052 -.283 6.335 1675 ---- ---- ---- ---- 5.809 -.283 6.092 1700 ---- ---- ---- ---- 5.569 -.281 5.850 1725 ---- ---- 5.123A 5.123A 5.330 -.280 5.610 1750 ---- 5.395B 4.888A 5.395B 5.093 -.279 5.372 1775 ---- 5.296B 4.655A 5.296B 4.859 -.277 5.136 2 1800 ---- 5.062B 4.425A 5.062B 4.628 -.275 4.903 2 1825 ---- 4.827B 4.200A 4.826B 4.399 -.273 4.672 4 1850 ---- 4.596B 3.978A 4.596B 4.174 -.269 4.443 3 1875 ---- 4.370B 3.760A 4.370B 3.952 -.266 4.218 5 1900 ---- 4.146B 3.544A 4.146B 3.735 -.262 3.997 1925 ---- 3.925B 3.335A 3.335A 3.522 -.257 3.779 3 1950 ---- 3.709B 3.133A 3.133A 3.314 -.252 3.566 4 1975 ---- 3.498B 2.934A 2.934A 3.111 -.247 3.358 1 2000 ---- 3.291B 2.744A 3.291B 2.914 -.241 3.155 2025 ---- 3.088B 2.560A 3.087B 2.723 -.235 2.958 2 2050 ---- 2.893B 2.383A 2.893B 2.539 -.228 2.767 6 2075 ---- 2.703B 2.214A 2.702B 2.363 -.220 2.583 2 2100 ---- 2.521B 2.047A 2.521B 2.195 -.212 2.407 12 2125 2.038 2.347B 1.895A 2.016B 2.035 -.204 4 2.239 1 2150 ---- 2.179B 1.752A 1.752A 1.884 -.195 2.079 4 2175 ---- 2.022B 1.618A 1.618A 1.742 -.185 1.927 4 2200 ---- 1.873B 1.492A 1.492A 1.608 -.175 1.783 4 2225 ---- 1.731B 1.377A 1.377A 1.482 -.166 1.648 2250 ---- 1.599B 1.266A 1.266A 1.365 -.156 1.521 1 2275 ---- 1.474B 1.166A 1.474B 1.255 -.147 1.402 16 2300 1.130 1.358B 1.070A 1.197B 1.153 -.138 2 1.291 5 2325 ---- 1.251B .982A 1.251B 1.058 -.130 1.188 2 2350 ---- 1.151B .900A .900A .971 -.122 1.093 25 25 2375 ---- 1.062B .823A .823A .891 -.114 1.005 7 2400 ---- .976B .755A .755A .817 -.107 .924 2 2425 ---- .899B .693A .693A .750 -.099 .849 2450 ---- .827B .636A .636A .688 -.093 .781 221 2475 ---- .762B .585A .585A .632 -.087 .719 43 2500 .528 .702B .528 .547A .581 -.081 7 .662 573 2525 ---- .647B .495A .495A .535 -.076 .611 2 5 2550 ---- .597B .457A .457A .493 -.071 .564 31 2575 .441 .550B .422A .432A .455 -.066 7 .521 7 2600 .502 .509B .390A .390A .421 -.061 2 .482 2 415 2625 ---- .470B .361A .361A .389 -.057 .446 1 2650 ---- .436B .335A .335A .361 -.053 .414 191 2675 ---- .405B .312A .312A .335 -.049 .384 2 2700 .350 .376B .290A .303 .311 -.046 4 .357 326 2725 ---- .349B .270A .270A .290 -.042 .332 2750 .272 .325B .252A .264 .270 -.039 7 .309 197 2775 ---- .302B .234A .234A .252 -.037 .289 63 2800 ---- .282B .219A .219A .236 -.033 .269 2 109 2825 ---- .263B .205A .205A .221 -.031 .252 8 2850 ---- .246B .191A .191A .207 -.029 .236 22 2875 ---- .230B .180A .230B .194 -.027 .221 4 2900 .185 .216B .169A .169A .182 -.025 5 .207 767 2925 ---- .202B .159A .202B .170 -.024 .194 10 2950 ---- .190B .150A .190B .160 -.023 .183 3 2975 ---- .178B .141A .178B .150 -.022 .172 28 3000 ---- .168B .133A .168B .141 -.021 .162 84 3025 ---- .158B .125A .158B .133 -.020 .153 6 3050 ---- .148B .119A .148B .125 -.019 .144 4 3075 ---- .140B .112A .140B .119 -.017 .136 8 3100 ---- .132B .106A .132B .112 -.017 .129 25 3125 ---- .124B .100A .124B .106 -.016 .122 3150 ---- .118B .096A .118B .101 -.014 .115 9 3175 ---- .111B .091A .111B .096 -.013 .109 9 3200 ---- .105B .086A .105B .091 -.012 1 .103 63 3225 ---- .099B .082A .099B .086 -.012 .098 3250 ---- .094B .078A .094B .081 -.011 .092 4 3275 ---- .089B .074A .089B .077 -.011 .088 2 3300 ---- .084B .070A .084B .073 -.010 .083 1 4 3325 ---- .080B .067A .080B .069 -.010 .079 1 3350 ---- .076B .064A .076B .066 -.009 .075 1 31 3375 .058 .072B .058 .058 .062 -.009 1 .071 2 3400 .071 .071 .058A .058A .059 -.009 1 .068 5 3425 ---- ---- .055A .055A .056 -.009 .065 2 3450 ---- ---- .053A .053A .054 -.008 .062 2 3475 ---- ---- .051A .051A .051 -.008 .059 28 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.532 -.287 12.819 10000 ---- ---- ---- ---- .005 UNCH .005 20 71 1025 ---- ---- ---- ---- 12.282 -.287 12.569 1050 ---- ---- ---- ---- 12.032 -.287 12.319 1075 ---- ---- ---- ---- 11.782 -.287 12.069 1100 ---- ---- ---- ---- 11.532 -.287 11.819 1125 ---- ---- ---- ---- 11.282 -.287 11.569 1150 ---- ---- ---- ---- 11.032 -.287 11.319 1175 ---- ---- ---- ---- 10.782 -.287 11.069 1200 ---- ---- ---- ---- 10.532 -.287 10.819 1225 ---- ---- ---- ---- 10.282 -.287 10.569 1250 ---- ---- ---- ---- 10.032 -.287 10.319 1275 ---- ---- ---- ---- 9.782 -.287 10.069 1300 ---- ---- ---- ---- 9.532 -.287 9.819 1325 ---- ---- ---- ---- 9.282 -.287 9.569 1350 ---- ---- ---- ---- 9.032 -.287 9.319 1375 ---- ---- ---- ---- 8.782 -.287 9.069 1400 ---- ---- ---- ---- 8.532 -.287 8.819 1425 ---- ---- ---- ---- 8.282 -.287 8.569 1450 ---- ---- ---- ---- 8.032 -.287 8.319 1475 ---- ---- ---- ---- 7.783 -.286 8.069 1500 ---- ---- ---- ---- 7.535 -.286 7.821 1525 ---- ---- ---- ---- 7.288 -.285 7.573 1550 ---- ---- ---- ---- 7.043 -.284 7.327 1 1575 ---- ---- ---- ---- 6.798 -.284 7.082 1600 ---- ---- ---- ---- 6.555 -.283 6.838 1625 ---- ---- ---- ---- 6.314 -.282 6.596 1650 ---- ---- 5.869A 5.869A 6.075 -.280 6.355 1 1675 ---- ---- 5.633A 5.633A 5.838 -.278 6.116 1 1700 ---- 6.018B 5.399A 6.018B 5.602 -.277 5.879 1725 ---- 5.807B 5.169A 5.807B 5.369 -.275 5.644 1750 ---- 5.572B 4.940A 5.571B 5.139 -.273 5.412 1775 ---- 5.342B 4.715A 5.342B 4.911 -.271 5.182 1800 ---- 5.112B 4.494A 5.112B 4.687 -.268 4.955 1825 ---- 4.885B 4.275A 4.885B 4.466 -.265 4.731 1 1850 ---- 4.662B 4.061A 4.662B 4.248 -.262 4.510 25 1875 ---- 4.442B 3.851A 4.442B 4.035 -.258 4.293 2 1900 ---- 4.227B 3.646A 4.227B 3.826 -.254 4.080 1925 ---- 4.015B 3.447A 4.015B 3.622 -.250 3.872 1950 ---- 3.807B 3.251A 3.807B 3.424 -.244 3.668 1 1975 ---- 3.603B 3.065A 3.603B 3.231 -.239 3.470 10 2000 ---- 3.406B 2.881A 3.406B 3.044 -.233 3.277 11 2025 ---- 3.214B 2.708A 3.214B 2.863 -.227 3.090 2050 ---- 3.026B 2.539A 3.026B 2.689 -.220 2.909 2075 ---- 2.849B 2.377A 2.847B 2.522 -.213 2.735 5 2100 ---- 2.676B 2.220A 2.676B 2.363 -.204 2.567 114 2125 ---- 2.509B 2.075A 2.075A 2.211 -.196 2.407 35 2150 ---- 2.352B 1.938A 1.938A 2.066 -.188 2.254 1 2175 ---- 2.202B 1.812A 1.812A 1.929 -.179 2.108 2200 ---- 2.059B 1.687A 1.687A 1.800 -.170 1.970 205 2225 ---- 1.924B 1.575A 1.575A 1.677 -.162 1.839 2250 ---- 1.795B 1.467A 1.467A 1.562 -.154 1.716 2275 ---- 1.676B 1.368A 1.368A 1.454 -.146 1.600 5 2300 1.520 1.563B 1.272A 1.272A 1.353 -.138 1 1.491 43 2325 ---- 1.457B 1.180A 1.457B 1.258 -.132 1.390 7 2350 ---- 1.358B 1.098A 1.358B 1.170 -.125 1.295 10 235 2375 ---- 1.266B 1.017A 1.017A 1.089 -.117 1.206 2400 ---- 1.180B .946A .946A 1.013 -.111 1.124 201 222 2425 ---- 1.099B .880A .880A .943 -.105 1.048 5 34 2450 ---- 1.025B .820A .820A .878 -.099 .977 5 25 2475 ---- .956B .764A .764A .818 -.094 .912 93 2500 .865 .892B .712A .723A .763 -.089 6 .852 43 615 2525 .682 .833B .665A .687B .713 -.083 10 .796 92 2550 .633 .779B .621A .643B .666 -.079 2 .745 3 2575 ---- .730B .581A .581A .623 -.075 .698 10 2600 .562 .684B .545A .556A .584 -.070 7 .654 5 266 2625 ---- .641B .511A .511A .547 -.067 .614 4 4 2650 .487 .602B .480A .491A .514 -.063 16 .577 165 2675 .461 .565B .451A .467B .483 -.060 3 .543 635 2700 .470 .532B .425A .472B .454 -.057 2 .511 421 2725 ---- .501B .400A .400A .428 -.054 .482 43 2750 .383 .472B .377A .390B .403 -.051 10 .454 13 2775 .364 .445B .356A .368B .381 -.048 2 .429 36 2800 .357 .420B .336A .336A .360 -.046 14 .406 409 2825 .330 .397B .318A .328A .340 -.044 8 .384 2 2850 ---- .376B .301A .301A .322 -.041 .363 11 2875 .290 .356B .286A .294B .305 -.039 3 .344 2900 .335 .337B .271A .271A .289 -.038 10 .327 18 157 2925 ---- .320B .258A .258A .275 -.035 .310 77 2950 ---- .304B .245A .245A .261 -.034 .295 36 2975 ---- .288B .233A .233A .248 -.033 .281 1 3000 ---- .274B .223A .274B .236 -.031 1 .267 53 2793 3025 ---- .260B .213A .260B .224 -.030 .254 2 3050 ---- .248B .203A .248B .214 -.028 .242 18 3075 ---- .236B .193A .236B .204 -.027 .231 2 3100 ---- .224B .185A .224B .194 -.027 .221 16 3125 ---- .214B .176A .176A .185 -.026 .211 730 3150 ---- .204B .169A .204B .177 -.024 .201 145 3175 ---- .194B .161A .194B .169 -.023 .192 3200 ---- .185B .154A .185B .162 -.022 .184 140 3225 ---- .177B .148A .177B .154 -.022 .176 3250 ---- .169B .142A .169B .148 -.020 .168 1 3275 ---- ---- .136A .136A .142 -.019 .161 3300 ---- ---- .130A .130A .136 -.018 .154 137 3325 ---- ---- .125A .125A .130 -.018 .148 1 3350 ---- ---- .120A .120A .125 -.016 .141 2 3375 ---- ---- .115A .115A .120 -.015 .135 1 3400 ---- ---- .111A .111A .115 -.015 .130 3 3425 ---- ---- .107A .107A .110 -.014 .124 1 3450 ---- ---- .103A .103A .106 -.013 .119 1 3475 ---- ---- .099A .099A .102 -.013 .115 3500 .114 .114 .095A .095A .098 -.012 50 .110 50 1434 3525 ---- ---- .092A .092A .094 -.012 .106 3550 ---- ---- .088A .088A .091 -.010 .101 3575 ---- ---- .085A .085A .088 -.010 .098 4 3600 ---- ---- .082A .082A .084 -.010 .094 1 3625 ---- ---- .079A .079A .081 -.009 .090 3650 ---- ---- .076A .076A .078 -.009 .087 3 3675 ---- ---- .074A .074A .076 -.008 .084 3700 ---- ---- .071A .071A .073 -.008 .081 3725 ---- ---- .069A .069A .070 -.008 .078 3750 ---- ---- .067A .067A .068 -.007 .075 3775 .068 .068 .064A .064A .066 -.007 1 .073 5 3800 ---- ---- .062A .062A .063 -.007 .070 1 3825 ---- ---- .060A .060A .061 -.007 .068 3850 ---- ---- .058A .058A .059 -.006 .065 3875 ---- ---- .056A .056A .057 -.006 .063 3900 ---- ---- .055A .055A .056 -.005 .061 191 3925 ---- ---- .053A .053A .054 -.005 .059 3950 ---- ---- .051A .051A .052 -.005 .057 7 3975 ---- ---- .050A .050A .051 -.005 .056 4000 .041 .041 .041 .042B .049 -.005 5 .054 1114 4025 ---- ---- .047A .047A .047 -.005 .052 10 4050 ---- ---- .046A .046A .046 -.005 .051 36 4075 ---- ---- .044A .044A .045 -.004 .049 1 4500 ---- ---- ---- ---- .029 -.003 .032 18 5000 .019 .019 .019 .019 .020 -.002 1 .022 229 6000 ---- ---- ---- ---- .012 -.001 .013 75 7000 ---- ---- ---- ---- .008 -.001 .009 29 725 ---- ---- ---- ---- 15.282 -.287 15.569 750 ---- ---- ---- ---- 15.032 -.287 15.319 775 ---- ---- ---- ---- 14.782 -.287 15.069 800 ---- ---- ---- ---- 14.532 -.287 14.819 8000 ---- ---- ---- ---- .006 -.001 .007 3 825 ---- ---- ---- ---- 14.282 -.287 14.569 850 ---- ---- ---- ---- 14.032 -.287 14.319 875 ---- ---- ---- ---- 13.782 -.287 14.069 900 ---- ---- ---- ---- 13.532 -.287 13.819 9000 ---- ---- ---- ---- .005 -.001 .006 10 925 ---- ---- ---- ---- 13.282 -.287 13.569 950 ---- ---- ---- ---- 13.032 -.287 13.319 975 ---- ---- ---- ---- 12.782 -.287 13.069 SO AUG23 Silver Option CALL 1275 ---- ---- ---- ---- 9.985 -.283 10.268 1300 ---- ---- ---- ---- 9.735 -.283 10.018 1325 ---- ---- ---- ---- 9.485 -.283 9.768 1350 ---- ---- ---- ---- 9.235 -.283 9.518 1375 ---- ---- ---- ---- 8.985 -.283 9.268 1400 ---- ---- ---- ---- 8.735 -.283 9.018 1425 ---- ---- ---- ---- 8.485 -.283 8.768 1450 ---- ---- ---- ---- 8.236 -.282 8.518 1475 ---- ---- ---- ---- 7.988 -.282 8.270 1500 ---- ---- ---- ---- 7.741 -.281 8.022 1525 ---- ---- ---- ---- 7.496 -.280 7.776 1550 ---- ---- ---- ---- 7.252 -.279 7.531 1575 ---- ---- ---- ---- 7.009 -.279 7.288 1600 ---- ---- ---- ---- 6.769 -.277 7.046 1625 ---- ---- 6.335A 6.335A 6.530 -.276 6.806 1650 ---- ---- 6.101A 6.101A 6.293 -.275 6.568 1675 ---- 6.496B 5.868A 6.496B 6.058 -.274 6.332 1700 ---- 6.260B 5.636A 6.260B 5.826 -.272 6.098 1725 ---- 6.027B 5.409A 6.027B 5.596 -.270 5.866 1750 ---- 5.795B 5.184A 5.793B 5.369 -.268 5.637 1775 ---- 5.566B 4.964A 5.566B 5.145 -.266 5.411 1800 ---- 5.340B 4.746A 5.340B 4.925 -.263 5.188 1825 ---- 5.118B 4.531A 5.117B 4.708 -.260 4.968 1850 ---- 4.898B 4.321A 4.898B 4.495 -.257 4.752 1875 ---- 4.683B 4.115A 4.683B 4.286 -.253 4.539 1900 ---- 4.471B 3.914A 4.471B 4.081 -.250 4.331 1925 ---- 4.263B 3.718A 4.263B 3.881 -.246 4.127 1950 ---- 4.059B 3.527A 4.059B 3.686 -.241 3.927 1975 ---- 3.861B 3.340A 3.861B 3.496 -.236 3.732 2000 ---- 3.667B 3.161A 3.667B 3.312 -.230 3.542 2025 ---- 3.479B 2.989A 3.479B 3.133 -.225 3.358 2050 ---- 3.296B 2.822A 3.295B 2.961 -.218 3.179 2075 ---- 3.119B 2.661A 3.119B 2.795 -.212 3.007 2100 ---- 2.948B 2.509A 2.948B 2.635 -.206 2.841 2125 ---- 2.785B 2.362A 2.785B 2.483 -.198 2.681 2150 ---- 2.627B 2.223A 2.627B 2.337 -.191 2.528 2175 ---- 2.477B 2.092A 2.477B 2.198 -.184 2.382 2200 ---- 2.334B 1.967A 2.334B 2.067 -.177 2.244 2225 ---- 2.197B 1.849A 2.197B 1.942 -.170 2.112 2250 ---- 2.068B 1.738A 2.067B 1.824 -.163 1.987 2275 ---- 1.944B 1.632A 1.944B 1.713 -.156 1.869 2300 1.597 1.828B 1.533A 1.533A 1.609 -.148 1 1.757 1 2325 ---- 1.718B 1.439A 1.718B 1.510 -.142 1.652 2350 ---- 1.615B 1.350A 1.615B 1.418 -.136 1.554 2375 ---- 1.517B 1.268A 1.517B 1.332 -.129 1.461 2400 ---- 1.426B 1.191A 1.426B 1.251 -.122 1.373 2425 ---- 1.340B 1.117A 1.340B 1.175 -.116 1.291 2450 ---- 1.260B 1.050A 1.260B 1.104 -.111 1.215 2475 ---- 1.184B .988A 1.184B 1.037 -.106 1.143 2500 ---- 1.114B .928A 1.114B .976 -.100 1.076 2525 ---- 1.048B .874A 1.048B .918 -.095 1.013 2550 ---- .987B .823A .987B .864 -.091 .955 2575 ---- .929B .773A .929B .814 -.086 .900 2600 ---- .876B .730A .876B .768 -.082 .850 2625 ---- .827B .689A .827B .725 -.078 .803 2650 ---- .784B .652A .784B .685 -.074 .759 2675 ---- .741B .617A .741B .648 -.071 .719 2700 ---- .701B .584A .701B .613 -.068 .681 2725 ---- .664B .554A .664B .581 -.065 .646 2750 ---- .629B .526A .629B .551 -.063 .614 2775 ---- .597B .500A .597B .523 -.060 .583 2800 ---- .567B .475A .567B .497 -.058 .555 2825 ---- .539B .453A .539B .473 -.055 .528 2850 ---- .513B .431A .513B .450 -.053 .503 2875 ---- .488B .411A .488B .429 -.051 .480 2900 ---- .465B .392A .465B .408 -.050 .458 2925 ---- .443B .374A .443B .390 -.047 .437 2950 ---- .423B .358A .423B .372 -.045 .417 2975 ---- .404B .342A .404B .355 -.044 .399 3000 ---- .386B .327A .386B .339 -.042 .381 3025 ---- .369B .313A .369B .324 -.041 .365 3050 ---- .353B .300A .353B .310 -.039 .349 3075 ---- .337B .287A .337B .296 -.038 .334 3100 ---- .323B .275A .323B .284 -.036 .320 3125 ---- .309B .264A .309B .272 -.035 .307 3150 ---- .296B .254A .296B .261 -.033 .294 3175 ---- .284B .244A .284B .250 -.032 .282 3200 ---- .272B .234A .272B .240 -.031 .271 3225 ---- .261B .225A .261B .230 -.030 .260 3250 ---- ---- .217A .217A .221 -.029 .250 3275 ---- ---- .208A .208A .213 -.027 .240 3300 ---- ---- .201A .201A .205 -.026 .231 3325 ---- ---- .193A .193A .197 -.025 .222 3350 ---- ---- .186A .186A .190 -.024 .214 3375 ---- ---- .180A .180A .183 -.023 .206 3400 ---- ---- .173A .173A .177 -.022 .199 3425 ---- ---- .167A .167A .171 -.021 .192 3450 ---- ---- .161A .161A .165 -.020 .185 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.735 -.283 13.018 10000 ---- ---- ---- ---- .008 -.001 .009 36 1025 ---- ---- ---- ---- 12.485 -.283 12.768 1050 ---- ---- ---- ---- 12.235 -.283 12.518 1075 ---- ---- ---- ---- 11.985 -.283 12.268 1100 ---- ---- ---- ---- 11.735 -.283 12.018 1125 ---- ---- ---- ---- 11.485 -.283 11.768 1150 ---- ---- ---- ---- 11.235 -.283 11.518 1175 ---- ---- ---- ---- 10.985 -.283 11.268 1200 ---- ---- ---- ---- 10.735 -.283 11.018 1225 ---- ---- ---- ---- 10.485 -.283 10.768 1250 ---- ---- ---- ---- 10.235 -.283 10.518 1275 ---- ---- ---- ---- 9.985 -.283 10.268 1300 ---- ---- ---- ---- 9.735 -.283 10.018 1325 ---- ---- ---- ---- 9.485 -.283 9.768 1350 ---- ---- ---- ---- 9.235 -.283 9.518 1375 ---- ---- ---- ---- 8.985 -.283 9.268 1400 ---- ---- ---- ---- 8.735 -.283 9.018 1425 ---- ---- ---- ---- 8.487 -.282 8.769 1450 ---- ---- ---- ---- 8.240 -.281 8.521 1475 ---- ---- ---- ---- 7.995 -.280 8.275 1500 ---- ---- ---- ---- 7.751 -.279 8.030 1525 ---- ---- ---- ---- 7.508 -.279 7.787 1550 ---- ---- ---- ---- 7.267 -.278 7.545 1575 ---- ---- ---- ---- 7.028 -.276 7.304 1600 ---- ---- 6.597A 6.597A 6.791 -.275 7.066 1625 ---- 6.960B 6.365A 6.960B 6.556 -.273 6.829 1650 ---- 6.756B 6.134A 6.756B 6.324 -.271 6.595 1 1675 ---- 6.521B 5.905A 6.521B 6.094 -.269 6.363 1700 ---- 6.290B 5.679A 6.290B 5.866 -.267 6.133 1 1725 ---- 6.061B 5.458A 6.059B 5.642 -.265 5.907 2 1750 ---- 5.835B 5.238A 5.835B 5.420 -.263 5.683 1 1775 ---- 5.612B 5.024A 5.612B 5.202 -.260 5.462 1800 ---- 5.392B 4.812A 5.392B 4.988 -.256 5.244 1825 ---- 5.175B 4.603A 5.175B 4.777 -.253 5.030 1850 ---- 4.962B 4.400A 4.962B 4.571 -.249 4.820 1875 ---- 4.752B 4.201A 4.752B 4.368 -.246 4.614 1900 ---- 4.547B 4.006A 4.547B 4.171 -.241 4.412 1925 ---- 4.346B 3.817A 4.346B 3.978 -.237 4.215 1950 ---- 4.150B 3.634A 4.150B 3.790 -.233 4.023 1975 ---- 3.957B 3.455A 3.957B 3.608 -.227 3.835 1 2000 ---- 3.771B 3.282A 3.771B 3.431 -.222 3.653 1 2025 ---- 3.590B 3.116A 3.590B 3.260 -.217 3.477 2050 ---- 3.414B 2.956A 3.414B 3.095 -.211 3.306 2075 ---- 3.245B 2.802A 3.245B 2.935 -.205 3.140 2100 ---- 3.081B 2.653A 3.081B 2.782 -.199 2.981 2125 ---- 2.923B 2.512A 2.923B 2.635 -.193 2.828 2150 ---- 2.771B 2.378A 2.771B 2.494 -.186 2.680 2175 ---- 2.626B 2.249A 2.626B 2.360 -.179 2.539 2200 ---- 2.488B 2.127A 2.488B 2.231 -.173 2.404 1 2225 ---- 2.355B 2.011A 2.355B 2.109 -.167 2.276 2250 ---- 2.229B 1.901A 2.229B 1.993 -.160 2.153 2275 ---- 2.109B 1.797A 2.109B 1.883 -.153 2.036 2300 ---- 1.996B 1.699A 1.996B 1.778 -.148 1.926 12 2325 ---- 1.887B 1.606A 1.887B 1.679 -.142 1.821 2350 ---- 1.785B 1.518A 1.785B 1.586 -.136 1.722 2375 ---- 1.689B 1.435A 1.689B 1.498 -.130 1.628 2400 ---- 1.597B 1.357A 1.597B 1.414 -.126 1.540 135 2425 ---- 1.511B 1.275A 1.511B 1.336 -.121 1.457 4 2450 ---- 1.430B 1.205A 1.430B 1.263 -.115 1.378 110 2475 ---- 1.353B 1.140A 1.353B 1.194 -.111 1.305 62 2500 ---- 1.282B 1.078A 1.282B 1.129 -.107 1.236 100 121 2525 ---- 1.215B 1.020A 1.215B 1.068 -.103 1.171 6 2550 ---- 1.153B .966A 1.153B 1.011 -.099 1.110 75 2575 ---- 1.094B .916A .916A .958 -.095 1.053 2600 ---- 1.039B .869A .869A .908 -.091 .999 2625 ---- .987B .825A .825A .862 -.087 .949 2650 ---- .938B .783A .783A .818 -.084 .902 2675 ---- .892B .745A .745A .777 -.081 .858 2700 ---- .849B .709A .709A .739 -.078 4 .817 325 2725 ---- .809B .675A .675A .703 -.076 .779 2750 ---- .771B .643A .643A .670 -.073 .743 2775 ---- .735B .614A .614A .639 -.070 .709 2800 ---- .702B .586A .586A .609 -.068 6 .677 60 2825 ---- .670B .560A .560A .582 -.065 .647 2850 ---- .640B .535A .535A .556 -.064 .620 16 2875 ---- .611B .513A .513A .532 -.061 .593 2900 ---- .586B .491A .491A .509 -.060 .569 4 2925 ---- .560B .470A .470A .488 -.057 .545 1 2950 ---- .538B .451A .451A .468 -.055 .523 70 2975 ---- .515B .433A .433A .450 -.053 .503 12 3000 ---- .494B .416A .416A .432 -.051 27 .483 152 3025 ---- .475B .400A .400A .415 -.050 .465 3050 ---- .456B .385A .456B .400 -.047 .447 2 3075 ---- .438B .370A .370A .385 -.046 .431 2 3100 ---- .421B .356A .421B .371 -.044 .415 106 3125 ---- .405B .343A .405B .357 -.043 .400 3150 ---- .390B .331A .390B .344 -.041 .385 8 3175 ---- .375B .319A .319A .332 -.040 .372 1 3200 ---- .361B .308A .308A .320 -.039 .359 50 3225 ---- .348B .298A .298A .309 -.037 .346 3250 ---- .335B .288A .288A .298 -.036 .334 12 3275 ---- ---- .278A .278A .287 -.036 .323 3300 ---- ---- .269A .269A .277 -.035 .312 3325 ---- ---- .260A .260A .267 -.034 .301 3350 ---- ---- .252A .252A .258 -.033 .291 3375 ---- ---- .243A .243A .249 -.032 .281 3400 ---- ---- .236A .236A .240 -.032 .272 3425 ---- ---- .228A .228A .232 -.031 .263 3450 ---- ---- .221A .221A .224 -.030 .254 9 3475 ---- ---- .215A .215A .216 -.030 .246 1 3500 ---- ---- .208A .208A .209 -.029 25 .238 129 4000 ---- ---- .118A .118A .114 -.016 .130 120 4500 .080 .080 .074A .074A .069 -.010 1 .079 5000 ---- ---- ---- ---- .046 -.006 .052 26 6000 ---- ---- ---- ---- .025 -.003 .028 1 7000 ---- ---- ---- ---- .016 -.002 .018 50 8000 ---- ---- ---- ---- .012 -.002 .014 825 ---- ---- ---- ---- 14.485 -.283 14.768 850 ---- ---- ---- ---- 14.235 -.283 14.518 875 ---- ---- ---- ---- 13.985 -.283 14.268 900 ---- ---- ---- ---- 13.735 -.283 14.018 9000 ---- ---- ---- ---- .009 -.001 .010 925 ---- ---- ---- ---- 13.485 -.283 13.768 950 ---- ---- ---- ---- 13.235 -.283 13.518 975 ---- ---- ---- ---- 12.985 -.283 13.268 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.071 -.284 13.355 10000 ---- ---- ---- ---- .021 -.003 .024 13 1025 ---- ---- ---- ---- 12.821 -.284 13.105 1050 ---- ---- ---- ---- 12.571 -.284 12.855 1075 ---- ---- ---- ---- 12.321 -.284 12.605 1100 ---- ---- ---- ---- 12.071 -.284 12.355 1125 ---- ---- ---- ---- 11.821 -.284 12.105 1150 ---- ---- ---- ---- 11.571 -.284 11.855 1175 ---- ---- ---- ---- 11.321 -.284 11.605 1200 ---- ---- ---- ---- 11.071 -.284 11.355 1225 ---- ---- ---- ---- 10.821 -.284 11.105 1250 ---- ---- ---- ---- 10.571 -.284 10.855 1275 ---- ---- ---- ---- 10.321 -.284 10.605 1300 ---- ---- ---- ---- 10.071 -.284 10.355 1325 ---- ---- ---- ---- 9.821 -.284 10.105 1350 ---- ---- ---- ---- 9.572 -.283 9.855 1375 ---- ---- ---- ---- 9.324 -.283 9.607 1400 ---- ---- ---- ---- 9.078 -.282 9.360 1425 ---- ---- ---- ---- 8.833 -.282 9.115 1450 ---- ---- ---- ---- 8.591 -.280 8.871 1475 ---- ---- ---- ---- 8.350 -.279 8.629 1500 ---- ---- ---- ---- 8.111 -.279 8.390 1525 ---- ---- 7.696A 7.696A 7.875 -.277 8.152 1550 ---- 8.004B 7.463A 8.004B 7.641 -.275 7.916 1575 ---- 7.833B 7.233A 7.833B 7.409 -.274 7.683 1600 ---- 7.600B 7.007A 7.600B 7.180 -.272 7.452 1625 ---- 7.370B 6.782A 7.370B 6.954 -.270 7.224 1650 ---- 7.143B 6.561A 7.143B 6.731 -.268 6.999 1675 ---- 6.917B 6.343A 6.917B 6.511 -.265 6.776 1700 ---- 6.696B 6.128A 6.696B 6.294 -.263 6.557 1725 ---- 6.477B 5.915A 6.477B 6.080 -.261 6.341 1750 ---- 6.261B 5.707A 6.261B 5.870 -.258 6.128 1775 ---- 6.049B 5.503A 6.049B 5.663 -.256 5.919 1800 ---- 5.839B 5.303A 5.839B 5.461 -.252 5.713 1825 ---- 5.634B 5.107A 5.634B 5.261 -.250 5.511 1850 ---- 5.433B 4.915A 5.433B 5.066 -.247 5.313 1875 ---- 5.235B 4.728A 5.235B 4.875 -.244 5.119 2 1900 ---- 5.042B 4.544A 5.042B 4.688 -.241 4.929 1 1925 ---- 4.852B 4.366A 4.852B 4.506 -.237 4.743 2 1950 ---- 4.668B 4.192A 4.668B 4.329 -.233 4.562 4 1975 ---- 4.487B 4.024A 4.487B 4.156 -.229 4.385 2000 ---- 4.312B 3.860A 4.312B 3.989 -.224 4.213 7 2025 ---- 4.141B 3.702A 4.141B 3.827 -.219 4.046 2050 ---- 3.976B 3.550A 3.976B 3.670 -.214 3.884 2075 ---- 3.815B 3.403A 3.815B 3.519 -.208 3.727 2100 ---- 3.660B 3.261A 3.660B 3.373 -.203 3.576 2125 ---- 3.510B 3.125A 3.510B 3.232 -.197 3.429 2150 ---- 3.365B 2.994A 3.365B 3.096 -.191 3.287 2175 ---- 3.226B 2.868A 3.226B 2.966 -.185 3.151 2200 ---- 3.092B 2.748A 3.092B 2.841 -.180 3.021 1 3 2225 ---- 2.964B 2.632A 2.964B 2.722 -.173 2.895 2250 ---- 2.840B 2.522A 2.840B 2.607 -.168 2.775 2275 ---- 2.722B 2.416A 2.722B 2.498 -.161 2.659 1 2300 ---- 2.608B 2.316A 2.608B 2.393 -.156 2.549 2 2 2325 ---- 2.500B 2.219A 2.500B 2.293 -.150 2.443 2350 ---- 2.396B 2.127A 2.396B 2.197 -.145 2.342 1 2375 ---- 2.297B 2.040A 2.297B 2.107 -.139 2.246 2400 ---- 2.202B 1.956A 2.202B 2.020 -.134 2.154 1 2425 ---- 2.112B 1.877A 2.112B 1.937 -.130 2.067 7 2450 ---- 2.025B 1.801A 2.025B 1.859 -.124 1.983 2475 ---- 1.943B 1.729A 1.943B 1.784 -.120 1.904 50 2500 ---- 1.865B 1.660A 1.865B 1.713 -.115 1 1.828 49 2525 ---- 1.790B 1.595A 1.790B 1.645 -.111 1.756 8 2550 ---- 1.719B 1.532A 1.719B 1.580 -.107 1.687 126 2575 ---- 1.651B 1.473A 1.651B 1.519 -.103 1.622 2600 ---- 1.586B 1.417A 1.586B 1.461 -.099 1.560 100 205 2625 ---- 1.525B 1.363A 1.525B 1.405 -.096 1.501 2650 ---- 1.467B 1.312A 1.467B 1.352 -.092 1.444 150 2675 ---- 1.411B 1.264A 1.411B 1.302 -.089 1.391 2700 ---- 1.358B 1.218A 1.358B 1.254 -.086 1.340 165 2725 ---- 1.308B 1.174A 1.308B 1.208 -.084 1.292 2750 ---- 1.260B 1.132A 1.260B 1.165 -.081 1.246 1 2775 ---- 1.214B 1.087A 1.214B 1.124 -.078 1.202 2800 ---- 1.171B 1.049A 1.171B 1.084 -.076 1.160 1 206 2825 ---- 1.130B 1.013A 1.130B 1.047 -.074 1.121 2850 ---- 1.096B .979A 1.096B 1.011 -.072 1.083 2875 ---- 1.058B .947A 1.058B .977 -.070 1.047 2900 ---- 1.023B .916A 1.023B .944 -.068 1.012 3 2925 ---- .989B .886A .989B .913 -.067 .980 2950 ---- .956B .858A .956B .883 -.065 .948 1 2975 ---- .925B .830A .925B .855 -.064 .919 3000 ---- .896B .805A .896B .828 -.062 .890 12 1916 3025 ---- .868B .780A .868B .801 -.062 .863 3050 ---- .841B .756A .841B .776 -.061 .837 1 3075 ---- .815B .734A .815B .752 -.060 .812 3100 ---- .791B .712A .791B .729 -.059 .788 14 3125 ---- .767B .691A .767B .707 -.058 .765 3150 ---- .744B .671A .744B .686 -.057 .743 1 3175 ---- .723B .652A .723B .666 -.055 .721 3200 ---- .702B .634A .702B .647 -.054 .701 330 3225 ---- .682B .616A .682B .628 -.053 .681 3250 ---- .663B .599A .663B .610 -.052 .662 3275 ---- ---- .583A .583A .593 -.051 .644 3300 ---- ---- .567A .567A .577 -.050 .627 1 30 3325 ---- ---- .552A .552A .561 -.049 .610 3350 ---- ---- .537A .537A .546 -.048 .594 3375 ---- ---- .523A .523A .531 -.047 .578 3400 ---- ---- .510A .510A .517 -.046 .563 3425 ---- ---- .496A .496A .503 -.046 .549 3450 ---- ---- .484A .484A .490 -.045 .535 3475 ---- ---- .471A .471A .478 -.043 .521 3500 ---- ---- .460A .460A .465 -.043 1 .508 10 1262 3525 ---- ---- .448A .448A .454 -.041 .495 3550 ---- ---- .437A .437A .442 -.041 .483 3575 ---- ---- .426A .426A .431 -.040 .471 3600 ---- ---- .416A .416A .420 -.040 .460 61 3625 ---- ---- .406A .406A .410 -.039 .449 3650 ---- ---- .396A .396A .400 -.038 .438 2 3675 ---- ---- .386A .386A .390 -.038 .428 3700 ---- ---- .377A .377A .381 -.037 .418 3725 ---- ---- .368A .368A .372 -.036 .408 3750 ---- ---- .360A .360A .363 -.036 .399 4 3775 ---- ---- .351A .351A .354 -.036 .390 3800 ---- ---- .343A .343A .346 -.035 .381 3825 ---- ---- .336A .336A .338 -.034 .372 3850 ---- ---- .328A .328A .330 -.034 .364 3875 ---- ---- .321A .321A .323 -.032 .355 3900 ---- ---- .313A .313A .315 -.033 .348 3925 ---- ---- .307A .307A .308 -.032 .340 3950 ---- ---- .300A .300A .301 -.031 .332 3975 ---- ---- .293A .293A .294 -.031 .325 4000 .310 .310 .287A .287A .288 -.030 44 .318 919 4025 ---- ---- .281A .281A .282 -.029 .311 4050 ---- ---- .275A .275A .275 -.029 .304 4075 ---- ---- .269A .269A .269 -.029 .298 4500 ---- ---- .193A .193A .190 -.019 43 .209 3 5000 ---- ---- .138A .138A .131 -.014 .145 915 6000 ---- ---- ---- ---- .074 -.007 .081 350 7000 ---- ---- ---- ---- .048 -.004 .052 4 725 ---- ---- ---- ---- 15.821 -.284 16.105 750 ---- ---- ---- ---- 15.571 -.284 15.855 7500 ---- ---- ---- ---- .040 -.004 .044 775 ---- ---- ---- ---- 15.321 -.284 15.605 800 ---- ---- ---- ---- 15.071 -.284 15.355 8000 ---- ---- ---- ---- .034 -.003 .037 825 ---- ---- ---- ---- 14.821 -.284 15.105 850 ---- ---- ---- ---- 14.571 -.284 14.855 875 ---- ---- ---- ---- 14.321 -.284 14.605 900 ---- ---- ---- ---- 14.071 -.284 14.355 9000 ---- ---- ---- ---- .026 -.003 .029 925 ---- ---- ---- ---- 13.821 -.284 14.105 950 ---- ---- ---- ---- 13.571 -.284 13.855 975 ---- ---- ---- ---- 13.321 -.284 13.605 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.608 -.268 13.876 1025 ---- ---- ---- ---- 13.358 -.268 13.626 1050 ---- ---- ---- ---- 13.108 -.268 13.376 1075 ---- ---- ---- ---- 12.858 -.268 13.126 1100 ---- ---- ---- ---- 12.608 -.268 12.876 1125 ---- ---- ---- ---- 12.359 -.267 12.626 1150 ---- ---- ---- ---- 12.112 -.266 12.378 1175 ---- ---- ---- ---- 11.866 -.264 12.130 1200 ---- ---- ---- ---- 11.622 -.263 11.885 1225 ---- ---- ---- ---- 11.379 -.262 11.641 1250 ---- ---- ---- ---- 11.138 -.260 11.398 1275 ---- ---- ---- ---- 10.898 -.259 11.157 1300 ---- ---- ---- ---- 10.659 -.258 10.917 1325 ---- ---- ---- ---- 10.422 -.256 10.678 1350 ---- ---- ---- ---- 10.187 -.254 10.441 1375 ---- ---- ---- ---- 9.953 -.253 10.206 1400 ---- ---- ---- ---- 9.720 -.252 9.972 1425 ---- ---- ---- ---- 9.490 -.250 9.740 1450 ---- ---- ---- ---- 9.261 -.248 9.509 1475 ---- ---- ---- ---- 9.034 -.246 9.280 1500 ---- ---- ---- ---- 8.809 -.245 9.054 1525 ---- ---- ---- ---- 8.586 -.243 8.829 1550 ---- ---- ---- ---- 8.365 -.242 8.607 1575 ---- ---- ---- ---- 8.147 -.240 8.387 1600 ---- ---- ---- ---- 7.932 -.237 8.169 1625 ---- ---- ---- ---- 7.719 -.236 7.955 1650 ---- ---- ---- ---- 7.510 -.233 7.743 1675 ---- ---- ---- ---- 7.303 -.232 7.535 1700 ---- ---- ---- ---- 7.100 -.229 7.329 1725 ---- ---- ---- ---- 6.900 -.227 7.127 1750 ---- ---- ---- ---- 6.704 -.224 6.928 1775 ---- ---- ---- ---- 6.511 -.221 6.732 1800 ---- ---- ---- ---- 6.321 -.219 6.540 1825 ---- ---- ---- ---- 6.135 -.216 6.351 1850 ---- ---- ---- ---- 5.953 -.213 6.166 1875 ---- ---- ---- ---- 5.774 -.211 5.985 1900 ---- ---- ---- ---- 5.599 -.208 5.807 1925 ---- ---- ---- ---- 5.428 -.205 5.633 1950 ---- ---- ---- ---- 5.261 -.202 5.463 1975 ---- ---- ---- ---- 5.098 -.200 5.298 2000 ---- ---- ---- ---- 4.940 -.196 5.136 2025 ---- ---- ---- ---- 4.786 -.193 4.979 2050 ---- ---- ---- ---- 4.636 -.190 4.826 2075 ---- ---- ---- ---- 4.491 -.187 4.678 2100 ---- ---- ---- ---- 4.351 -.183 4.534 2125 ---- ---- ---- ---- 4.215 -.180 4.395 2150 ---- ---- ---- ---- 4.083 -.178 4.261 2175 ---- ---- ---- ---- 3.956 -.175 4.131 2200 ---- ---- ---- ---- 3.834 -.171 4.005 2225 ---- ---- ---- ---- 3.716 -.168 3.884 2250 ---- ---- ---- ---- 3.602 -.165 3.767 2275 ---- ---- ---- ---- 3.493 -.162 3.655 2300 ---- ---- ---- ---- 3.388 -.159 3.547 2325 ---- ---- ---- ---- 3.287 -.156 3.443 2350 ---- ---- ---- ---- 3.191 -.152 3.343 2375 ---- ---- ---- ---- 3.098 -.149 3.247 2400 ---- ---- ---- ---- 3.009 -.146 3.155 2425 ---- ---- ---- ---- 2.923 -.144 3.067 2450 ---- ---- ---- ---- 2.841 -.141 2.982 2475 ---- ---- ---- ---- 2.763 -.137 2.900 2500 ---- ---- ---- ---- 2.687 -.135 2.822 2525 ---- ---- ---- ---- 2.615 -.132 2.747 2550 ---- ---- ---- ---- 2.546 -.130 2.676 2575 ---- ---- ---- ---- 2.480 -.127 2.607 2600 ---- ---- ---- ---- 2.416 -.124 2.540 2625 ---- ---- ---- ---- 2.355 -.122 2.477 2650 ---- ---- ---- ---- 2.296 -.120 2.416 2675 ---- ---- ---- ---- 2.240 -.118 2.358 2700 ---- ---- ---- ---- 2.186 -.115 2.301 2725 ---- ---- ---- ---- 2.135 -.113 2.248 2750 ---- ---- ---- ---- 2.085 -.111 2.196 2775 ---- ---- ---- ---- 2.038 -.108 2.146 2800 ---- ---- ---- ---- 1.992 -.107 2.099 2825 ---- ---- ---- ---- 1.948 -.105 2.053 2850 ---- ---- ---- ---- 1.906 -.103 2.009 2875 ---- ---- ---- ---- 1.865 -.101 1.966 2900 ---- ---- ---- ---- 1.827 -.099 1.926 2925 ---- ---- ---- ---- 1.789 -.097 1.886 2950 ---- ---- ---- ---- 1.753 -.096 1.849 2975 ---- ---- ---- ---- 1.718 -.094 1.812 3000 ---- ---- ---- ---- 1.685 -.092 1.777 3025 ---- ---- ---- ---- 1.652 -.091 1.743 3050 ---- ---- ---- ---- 1.621 -.089 1.710 3075 ---- ---- ---- ---- 1.591 -.088 1.679 3100 ---- ---- ---- ---- 1.562 -.086 1.648 3125 ---- ---- ---- ---- 1.533 -.085 1.618 3150 ---- ---- ---- ---- 1.506 -.083 1.589 3175 ---- ---- ---- ---- 1.479 -.082 1.561 3200 ---- ---- ---- ---- 1.453 -.081 1.534 3225 ---- ---- ---- ---- 1.428 -.080 1.508 3250 ---- ---- ---- ---- 1.404 -.078 1.482 3275 ---- ---- ---- ---- 1.380 -.077 1.457 3300 ---- ---- ---- ---- 1.357 -.076 1.433 3325 ---- ---- ---- ---- 1.334 -.075 1.409 3350 ---- ---- ---- ---- 1.312 -.074 1.386 3375 ---- ---- ---- ---- 1.291 -.073 1.364 3400 ---- ---- ---- ---- 1.271 -.071 1.342 3425 ---- ---- ---- ---- 1.251 -.070 1.321 3450 ---- ---- ---- ---- 1.231 -.069 1.300 3475 ---- ---- ---- ---- 1.212 -.068 1.280 3500 ---- ---- ---- ---- 1.193 -.068 1.261 3525 ---- ---- ---- ---- 1.175 -.067 1.242 3550 ---- ---- ---- ---- 1.158 -.066 1.224 3575 ---- ---- ---- ---- 1.141 -.065 1.206 3600 ---- ---- ---- ---- 1.124 -.064 1.188 3625 ---- ---- ---- ---- 1.108 -.063 1.171 3650 ---- ---- ---- ---- 1.092 -.063 1.155 3675 ---- ---- ---- ---- 1.077 -.062 1.139 3700 ---- ---- ---- ---- 1.062 -.061 1.123 3725 ---- ---- ---- ---- 1.048 -.060 1.108 3750 ---- ---- ---- ---- 1.034 -.059 1.093 3775 ---- ---- ---- ---- 1.020 -.058 1.078 3800 ---- ---- ---- ---- 1.007 -.057 1.064 3825 ---- ---- ---- ---- .994 -.057 1.051 3850 ---- ---- ---- ---- .981 -.056 1.037 3875 ---- ---- ---- ---- .969 -.055 1.024 3900 ---- ---- ---- ---- .957 -.055 1.012 3925 ---- ---- ---- ---- .945 -.054 .999 3950 ---- ---- ---- ---- .934 -.053 .987 3975 ---- ---- ---- ---- .923 -.053 .976 4000 ---- ---- ---- ---- .912 -.052 .964 4025 ---- ---- ---- ---- .902 -.052 .954 4050 ---- ---- ---- ---- .892 -.051 .943 4075 ---- ---- ---- ---- .882 -.050 .932 4100 ---- ---- ---- ---- .872 -.050 .922 725 ---- ---- ---- ---- 16.358 -.268 16.626 750 ---- ---- ---- ---- 16.108 -.268 16.376 775 ---- ---- ---- ---- 15.858 -.268 16.126 800 ---- ---- ---- ---- 15.608 -.268 15.876 825 ---- ---- ---- ---- 15.358 -.268 15.626 850 ---- ---- ---- ---- 15.108 -.268 15.376 875 ---- ---- ---- ---- 14.858 -.268 15.126 900 ---- ---- ---- ---- 14.608 -.268 14.876 925 ---- ---- ---- ---- 14.358 -.268 14.626 950 ---- ---- ---- ---- 14.108 -.268 14.376 975 ---- ---- ---- ---- 13.858 -.268 14.126 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 14.040 -.268 14.308 1025 ---- ---- ---- ---- 13.792 -.267 14.059 1050 ---- ---- ---- ---- 13.546 -.265 13.811 1075 ---- ---- ---- ---- 13.302 -.263 13.565 1100 ---- ---- ---- ---- 13.059 -.262 13.321 1125 ---- ---- ---- ---- 12.818 -.261 13.079 1150 ---- ---- ---- ---- 12.578 -.259 12.837 1175 ---- ---- ---- ---- 12.339 -.258 12.597 1200 ---- ---- ---- ---- 12.102 -.257 12.359 1225 ---- ---- ---- ---- 11.866 -.256 12.122 1250 ---- ---- ---- ---- 11.631 -.254 11.885 1275 ---- ---- ---- ---- 11.398 -.253 11.651 1300 ---- ---- ---- ---- 11.166 -.251 11.417 1325 ---- ---- ---- ---- 10.935 -.250 11.185 1350 ---- ---- ---- ---- 10.705 -.249 10.954 1375 ---- ---- ---- ---- 10.477 -.247 10.724 1400 ---- ---- ---- ---- 10.251 -.245 10.496 1425 ---- ---- ---- ---- 10.026 -.244 10.270 1450 ---- ---- ---- ---- 9.802 -.243 10.045 1475 ---- ---- ---- ---- 9.581 -.241 9.822 1500 ---- ---- ---- ---- 9.361 -.240 9.601 1525 ---- ---- ---- ---- 9.144 -.237 9.381 1550 ---- ---- ---- ---- 8.928 -.236 9.164 1575 ---- ---- ---- ---- 8.715 -.234 8.949 1600 ---- ---- ---- ---- 8.505 -.232 8.737 1625 ---- ---- ---- ---- 8.297 -.231 8.528 1650 ---- ---- ---- ---- 8.092 -.229 8.321 1675 ---- ---- ---- ---- 7.891 -.226 8.117 1700 ---- ---- ---- ---- 7.692 -.224 7.916 1725 ---- ---- ---- ---- 7.497 -.222 7.719 1750 ---- ---- ---- ---- 7.305 -.220 7.525 1775 ---- ---- ---- ---- 7.116 -.218 7.334 1800 ---- ---- ---- ---- 6.931 -.215 7.146 1825 ---- ---- ---- ---- 6.749 -.213 6.962 1850 ---- ---- ---- ---- 6.571 -.210 6.781 1875 ---- ---- ---- ---- 6.396 -.208 6.604 1900 ---- ---- ---- ---- 6.224 -.206 6.430 1925 ---- ---- ---- ---- 6.057 -.203 6.260 1950 ---- ---- ---- ---- 5.893 -.200 6.093 1975 ---- ---- ---- ---- 5.733 -.197 5.930 2000 ---- ---- ---- ---- 5.576 -.196 5.772 2025 ---- ---- ---- ---- 5.424 -.193 5.617 2050 ---- ---- ---- ---- 5.276 -.190 5.466 2075 ---- ---- ---- ---- 5.133 -.187 5.320 2100 ---- ---- ---- ---- 4.994 -.184 5.178 2125 ---- ---- ---- ---- 4.859 -.181 5.040 2150 ---- ---- ---- ---- 4.728 -.179 4.907 2175 ---- ---- ---- ---- 4.601 -.176 4.777 2200 ---- ---- ---- ---- 4.479 -.174 4.653 2225 ---- ---- ---- ---- 4.361 -.171 4.532 2250 ---- ---- ---- ---- 4.248 -.167 4.415 2275 ---- ---- ---- ---- 4.138 -.165 4.303 2300 ---- ---- ---- ---- 4.033 -.162 4.195 2325 ---- ---- ---- ---- 3.931 -.160 4.091 2350 ---- ---- ---- ---- 3.834 -.157 3.991 2375 ---- ---- ---- ---- 3.740 -.154 3.894 2400 ---- ---- ---- ---- 3.649 -.152 3.801 2425 ---- ---- ---- ---- 3.563 -.149 3.712 2450 ---- ---- ---- ---- 3.480 -.146 3.626 2475 ---- ---- ---- ---- 3.400 -.144 3.544 2500 ---- ---- ---- ---- 3.323 -.142 3.465 2525 ---- ---- ---- ---- 3.249 -.140 3.389 2550 ---- ---- ---- ---- 3.178 -.138 3.316 2575 ---- ---- ---- ---- 3.110 -.136 3.246 2600 ---- ---- ---- ---- 3.045 -.133 3.178 2625 ---- ---- ---- ---- 2.982 -.131 3.113 2650 ---- ---- ---- ---- 2.922 -.129 3.051 2675 ---- ---- ---- ---- 2.864 -.126 2.990 2700 ---- ---- ---- ---- 2.808 -.125 2.933 2725 ---- ---- ---- ---- 2.754 -.123 2.877 2750 ---- ---- ---- ---- 2.703 -.121 2.824 2775 ---- ---- ---- ---- 2.653 -.119 2.772 2800 ---- ---- ---- ---- 2.606 -.117 2.723 2825 ---- ---- ---- ---- 2.560 -.115 2.675 2850 ---- ---- ---- ---- 2.516 -.114 2.630 2875 ---- ---- ---- ---- 2.473 -.112 2.585 2900 ---- ---- ---- ---- 2.432 -.111 2.543 2925 ---- ---- ---- ---- 2.393 -.109 2.502 2950 ---- ---- ---- ---- 2.355 -.107 2.462 2975 ---- ---- ---- ---- 2.318 -.106 2.424 3000 ---- ---- ---- ---- 2.283 -.104 2.387 3025 ---- ---- ---- ---- 2.249 -.102 2.351 3050 ---- ---- ---- ---- 2.215 -.102 2.317 3075 ---- ---- ---- ---- 2.183 -.100 2.283 3100 ---- ---- ---- ---- 2.152 -.099 2.251 3125 ---- ---- ---- ---- 2.122 -.097 2.219 3150 ---- ---- ---- ---- 2.092 -.097 2.189 3175 ---- ---- ---- ---- 2.064 -.095 2.159 3200 ---- ---- ---- ---- 2.036 -.094 2.130 3225 ---- ---- ---- ---- 2.009 -.093 2.102 3250 ---- ---- ---- ---- 1.982 -.092 2.074 3275 ---- ---- ---- ---- 1.957 -.090 2.047 3300 ---- ---- ---- ---- 1.931 -.090 2.021 3325 ---- ---- ---- ---- 1.907 -.088 1.995 3350 ---- ---- ---- ---- 1.883 -.087 1.970 3375 ---- ---- ---- ---- 1.860 -.086 1.946 3400 ---- ---- ---- ---- 1.837 -.085 1.922 3425 ---- ---- ---- ---- 1.815 -.084 1.899 3450 ---- ---- ---- ---- 1.793 -.083 1.876 3475 ---- ---- ---- ---- 1.772 -.082 1.854 3500 ---- ---- ---- ---- 1.751 -.082 1.833 3525 ---- ---- ---- ---- 1.731 -.081 1.812 3550 ---- ---- ---- ---- 1.712 -.079 1.791 3575 ---- ---- ---- ---- 1.692 -.079 1.771 3600 ---- ---- ---- ---- 1.674 -.078 1.752 3625 ---- ---- ---- ---- 1.656 -.077 1.733 3650 ---- ---- ---- ---- 1.638 -.076 1.714 3675 ---- ---- ---- ---- 1.620 -.076 1.696 3700 ---- ---- ---- ---- 1.604 -.074 1.678 3725 ---- ---- ---- ---- 1.587 -.074 1.661 3750 ---- ---- ---- ---- 1.571 -.073 1.644 3775 ---- ---- ---- ---- 1.555 -.073 1.628 3800 ---- ---- ---- ---- 1.540 -.072 1.612 3825 ---- ---- ---- ---- 1.525 -.071 1.596 3850 ---- ---- ---- ---- 1.510 -.071 1.581 3875 ---- ---- ---- ---- 1.496 -.070 1.566 3900 ---- ---- ---- ---- 1.482 -.070 1.552 3925 ---- ---- ---- ---- 1.469 -.068 1.537 3950 ---- ---- ---- ---- 1.456 -.068 1.524 3975 ---- ---- ---- ---- 1.443 -.067 1.510 4000 ---- ---- ---- ---- 1.430 -.067 1.497 4025 ---- ---- ---- ---- 1.418 -.066 1.484 4050 ---- ---- ---- ---- 1.406 -.066 1.472 4075 ---- ---- ---- ---- 1.395 -.065 1.460 4100 ---- ---- ---- ---- 1.384 -.064 1.448 725 ---- ---- ---- ---- 16.790 -.268 17.058 750 ---- ---- ---- ---- 16.540 -.268 16.808 775 ---- ---- ---- ---- 16.290 -.268 16.558 800 ---- ---- ---- ---- 16.040 -.268 16.308 825 ---- ---- ---- ---- 15.790 -.268 16.058 850 ---- ---- ---- ---- 15.540 -.268 15.808 875 ---- ---- ---- ---- 15.290 -.268 15.558 900 ---- ---- ---- ---- 15.040 -.268 15.308 925 ---- ---- ---- ---- 14.790 -.268 15.058 950 ---- ---- ---- ---- 14.540 -.268 14.808 975 ---- ---- ---- ---- 14.290 -.268 14.558 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 14.243 -.260 14.503 1025 ---- ---- ---- ---- 14.006 -.259 14.265 1050 ---- ---- ---- ---- 13.771 -.257 14.028 1075 ---- ---- ---- ---- 13.537 -.255 13.792 1100 ---- ---- ---- ---- 13.304 -.254 13.558 1125 ---- ---- ---- ---- 13.073 -.253 13.326 1150 ---- ---- ---- ---- 12.843 -.251 13.094 1175 ---- ---- ---- ---- 12.613 -.251 12.864 1200 ---- ---- ---- ---- 12.385 -.249 12.634 1225 ---- ---- ---- ---- 12.158 -.248 12.406 1250 ---- ---- ---- ---- 11.932 -.247 12.179 1275 ---- ---- ---- ---- 11.708 -.244 11.952 1300 ---- ---- ---- ---- 11.484 -.243 11.727 1325 ---- ---- ---- ---- 11.261 -.242 11.503 1350 ---- ---- ---- ---- 11.040 -.240 11.280 1375 ---- ---- ---- ---- 10.819 -.240 11.059 1400 ---- ---- ---- ---- 10.600 -.238 10.838 1425 ---- ---- ---- ---- 10.383 -.236 10.619 1450 ---- ---- ---- ---- 10.167 -.235 10.402 1475 ---- ---- ---- ---- 9.953 -.233 10.186 1500 ---- ---- ---- ---- 9.740 -.232 9.972 1525 ---- ---- ---- ---- 9.530 -.230 9.760 1550 ---- ---- ---- ---- 9.322 -.228 9.550 1575 ---- ---- ---- ---- 9.115 -.227 9.342 1600 ---- ---- ---- ---- 8.912 -.225 9.137 1625 ---- ---- ---- ---- 8.711 -.223 8.934 1650 ---- ---- ---- ---- 8.513 -.221 8.734 1675 ---- ---- ---- ---- 8.318 -.219 8.537 1700 ---- ---- ---- ---- 8.126 -.218 8.344 1725 ---- ---- ---- ---- 7.938 -.215 8.153 1750 ---- ---- ---- ---- 7.752 -.214 7.966 1775 ---- ---- ---- ---- 7.570 -.212 7.782 1800 ---- ---- ---- ---- 7.392 -.209 7.601 1825 ---- ---- ---- ---- 7.217 -.207 7.424 1850 ---- ---- ---- ---- 7.045 -.205 7.250 1875 ---- ---- ---- ---- 6.877 -.203 7.080 1900 ---- ---- ---- ---- 6.712 -.200 6.912 1925 ---- ---- ---- ---- 6.550 -.199 6.749 1950 ---- ---- ---- ---- 6.392 -.196 6.588 1975 ---- ---- ---- ---- 6.238 -.194 6.432 2000 ---- ---- ---- ---- 6.087 -.192 6.279 2025 ---- ---- ---- ---- 5.940 -.189 6.129 2050 ---- ---- ---- ---- 5.798 -.186 5.984 2075 ---- ---- ---- ---- 5.659 -.184 5.843 2100 ---- ---- ---- ---- 5.524 -.182 5.706 2125 ---- ---- ---- ---- 5.394 -.179 5.573 2150 ---- ---- ---- ---- 5.267 -.177 5.444 2175 ---- ---- ---- ---- 5.145 -.174 5.319 2200 ---- ---- ---- ---- 5.027 -.172 5.199 2225 ---- ---- ---- ---- 4.912 -.170 5.082 2250 ---- ---- ---- ---- 4.802 -.168 4.970 2275 ---- ---- ---- ---- 4.696 -.165 4.861 2300 ---- ---- ---- ---- 4.594 -.163 4.757 2325 ---- ---- ---- ---- 4.496 -.160 4.656 2350 ---- ---- ---- ---- 4.401 -.158 4.559 2375 ---- ---- ---- ---- 4.310 -.156 4.466 2400 ---- ---- ---- ---- 4.223 -.154 4.377 2425 ---- ---- ---- ---- 4.139 -.151 4.290 2450 ---- ---- ---- ---- 4.058 -.150 4.208 2475 ---- ---- ---- ---- 3.981 -.147 4.128 2500 ---- ---- ---- ---- 3.906 -.146 4.052 2525 ---- ---- ---- ---- 3.835 -.143 3.978 2550 ---- ---- ---- ---- 3.766 -.142 3.908 2575 ---- ---- ---- ---- 3.701 -.139 3.840 2600 ---- ---- ---- ---- 3.637 -.138 3.775 2625 ---- ---- ---- ---- 3.576 -.136 3.712 2650 ---- ---- ---- ---- 3.518 -.134 3.652 2675 ---- ---- ---- ---- 3.462 -.132 3.594 2700 ---- ---- ---- ---- 3.408 -.130 3.538 2725 ---- ---- ---- ---- 3.356 -.128 3.484 2750 ---- ---- ---- ---- 3.306 -.127 3.433 2775 ---- ---- ---- ---- 3.258 -.125 3.383 2800 ---- ---- ---- ---- 3.212 -.124 3.336 2825 ---- ---- ---- ---- 3.167 -.123 3.290 2850 ---- ---- ---- ---- 3.124 -.121 3.245 2875 ---- ---- ---- ---- 3.083 -.120 3.203 2900 ---- ---- ---- ---- 3.044 -.118 3.162 2925 ---- ---- ---- ---- 3.005 -.117 3.122 2950 ---- ---- ---- ---- 2.968 -.116 3.084 2975 ---- ---- ---- ---- 2.933 -.114 3.047 3000 ---- ---- ---- ---- 2.898 -.113 3.011 3025 ---- ---- ---- ---- 2.865 -.112 2.977 3050 ---- ---- ---- ---- 2.833 -.111 2.944 3075 ---- ---- ---- ---- 2.802 -.109 2.911 3100 ---- ---- ---- ---- 2.772 -.108 2.880 3125 ---- ---- ---- ---- 2.742 -.108 2.850 3150 ---- ---- ---- ---- 2.714 -.106 2.820 3175 ---- ---- ---- ---- 2.686 -.105 2.791 3200 ---- ---- ---- ---- 2.659 -.104 2.763 3225 ---- ---- ---- ---- 2.633 -.103 2.736 3250 ---- ---- ---- ---- 2.607 -.102 2.709 3275 ---- ---- ---- ---- 2.582 -.101 2.683 3300 ---- ---- ---- ---- 2.557 -.100 2.657 3325 ---- ---- ---- ---- 2.533 -.099 2.632 3350 ---- ---- ---- ---- 2.509 -.099 2.608 3375 ---- ---- ---- ---- 2.486 -.098 2.584 3400 ---- ---- ---- ---- 2.464 -.096 2.560 3425 ---- ---- ---- ---- 2.442 -.096 2.538 3450 ---- ---- ---- ---- 2.421 -.094 2.515 3475 ---- ---- ---- ---- 2.400 -.093 2.493 3500 ---- ---- ---- ---- 2.379 -.093 2.472 3525 ---- ---- ---- ---- 2.359 -.092 2.451 3550 ---- ---- ---- ---- 2.339 -.092 2.431 3575 ---- ---- ---- ---- 2.320 -.091 2.411 3600 ---- ---- ---- ---- 2.302 -.090 2.392 3625 ---- ---- ---- ---- 2.283 -.090 2.373 3650 ---- ---- ---- ---- 2.265 -.089 2.354 3675 ---- ---- ---- ---- 2.248 -.088 2.336 3700 ---- ---- ---- ---- 2.231 -.087 2.318 3725 ---- ---- ---- ---- 2.214 -.087 2.301 3750 ---- ---- ---- ---- 2.198 -.086 2.284 3775 ---- ---- ---- ---- 2.182 -.085 2.267 3800 ---- ---- ---- ---- 2.167 -.084 2.251 3825 ---- ---- ---- ---- 2.151 -.084 2.235 3850 ---- ---- ---- ---- 2.137 -.083 2.220 3875 ---- ---- ---- ---- 2.122 -.083 2.205 3900 ---- ---- ---- ---- 2.108 -.082 2.190 3925 ---- ---- ---- ---- 2.094 -.082 2.176 3950 ---- ---- ---- ---- 2.081 -.081 2.162 3975 ---- ---- ---- ---- 2.068 -.080 2.148 4000 ---- ---- ---- ---- 2.055 -.080 2.135 4025 ---- ---- ---- ---- 2.043 -.079 2.122 4050 ---- ---- ---- ---- 2.031 -.079 2.110 4075 ---- ---- ---- ---- 2.019 -.078 2.097 4100 ---- ---- ---- ---- 2.008 -.078 2.086 4125 ---- ---- ---- ---- 1.997 -.077 2.074 925 ---- ---- ---- ---- 14.964 -.264 15.228 950 ---- ---- ---- ---- 14.722 -.262 14.984 975 ---- ---- ---- ---- 14.482 -.261 14.743 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.403 -.255 14.658 1025 ---- ---- ---- ---- 14.171 -.254 14.425 1050 ---- ---- ---- ---- 13.941 -.253 14.194 1075 ---- ---- ---- ---- 13.713 -.251 13.964 1100 ---- ---- ---- ---- 13.485 -.250 13.735 1125 ---- ---- ---- ---- 13.259 -.249 13.508 1150 ---- ---- ---- ---- 13.033 -.248 13.281 1175 ---- ---- ---- ---- 12.809 -.246 13.055 1200 ---- ---- ---- ---- 12.586 -.244 12.830 1225 ---- ---- ---- ---- 12.363 -.243 12.606 1250 ---- ---- ---- ---- 12.141 -.243 12.384 1275 ---- ---- ---- ---- 11.921 -.241 12.162 1300 ---- ---- ---- ---- 11.701 -.239 11.940 1325 ---- ---- ---- ---- 11.482 -.239 11.721 1350 ---- ---- ---- ---- 11.265 -.237 11.502 1375 ---- ---- ---- ---- 11.049 -.235 11.284 1400 ---- ---- ---- ---- 10.834 -.233 11.067 1425 ---- ---- ---- ---- 10.620 -.232 10.852 1450 ---- ---- ---- ---- 10.408 -.231 10.639 1475 ---- ---- ---- ---- 10.197 -.230 10.427 1500 ---- ---- ---- ---- 9.989 -.227 10.216 1525 ---- ---- ---- ---- 9.782 -.226 10.008 1550 ---- ---- ---- ---- 9.577 -.225 9.802 1575 ---- ---- ---- ---- 9.375 -.223 9.598 1600 ---- ---- ---- ---- 9.175 -.221 9.396 1625 ---- ---- ---- ---- 8.978 -.219 9.197 1650 ---- ---- ---- ---- 8.784 -.218 9.002 1675 ---- ---- ---- ---- 8.593 -.216 8.809 1700 ---- ---- ---- ---- 8.405 -.214 8.619 1725 ---- ---- ---- ---- 8.220 -.212 8.432 1750 ---- ---- ---- ---- 8.039 -.210 8.249 1775 ---- ---- ---- ---- 7.861 -.208 8.069 1800 ---- ---- ---- ---- 7.687 -.206 7.893 1825 ---- ---- ---- ---- 7.515 -.205 7.720 1850 ---- ---- ---- ---- 7.348 -.202 7.550 1875 ---- ---- ---- ---- 7.183 -.200 7.383 1900 ---- ---- ---- ---- 7.022 -.198 7.220 1925 ---- ---- ---- ---- 6.864 -.196 7.060 1950 ---- ---- ---- ---- 6.710 -.194 6.904 1975 ---- ---- ---- ---- 6.559 -.192 6.751 2000 ---- ---- ---- ---- 6.412 -.190 6.602 2025 ---- ---- ---- ---- 6.269 -.187 6.456 2050 ---- ---- ---- ---- 6.130 -.185 6.315 2075 ---- ---- ---- ---- 5.994 -.183 6.177 2100 ---- ---- ---- ---- 5.863 -.181 6.044 2125 ---- ---- ---- ---- 5.736 -.178 5.914 2150 ---- ---- ---- ---- 5.612 -.177 5.789 2175 ---- ---- ---- ---- 5.493 -.174 5.667 2200 ---- ---- ---- ---- 5.378 -.172 5.550 2225 ---- ---- ---- ---- 5.267 -.170 5.437 2250 ---- ---- ---- ---- 5.160 -.167 5.327 2275 ---- ---- ---- ---- 5.057 -.165 5.222 2300 ---- ---- ---- ---- 4.957 -.163 5.120 2325 ---- ---- ---- ---- 4.862 -.161 5.023 2350 ---- ---- ---- ---- 4.770 -.159 4.929 2375 ---- ---- ---- ---- 4.681 -.157 4.838 2400 ---- ---- ---- ---- 4.596 -.155 4.751 2425 ---- ---- ---- ---- 4.515 -.153 4.668 2450 ---- ---- ---- ---- 4.437 -.151 4.588 2475 ---- ---- ---- ---- 4.361 -.150 4.511 2500 ---- ---- ---- ---- 4.289 -.148 4.437 2525 ---- ---- ---- ---- 4.220 -.146 4.366 2550 ---- ---- ---- ---- 4.154 -.143 4.297 2575 ---- ---- ---- ---- 4.090 -.142 4.232 2600 ---- ---- ---- ---- 4.029 -.140 4.169 2625 ---- ---- ---- ---- 3.970 -.138 4.108 2650 ---- ---- ---- ---- 3.913 -.137 4.050 2675 ---- ---- ---- ---- 3.859 -.135 3.994 2700 ---- ---- ---- ---- 3.806 -.134 3.940 2725 ---- ---- ---- ---- 3.756 -.132 3.888 2750 ---- ---- ---- ---- 3.708 -.130 3.838 2775 ---- ---- ---- ---- 3.661 -.129 3.790 2800 ---- ---- ---- ---- 3.617 -.127 3.744 2825 ---- ---- ---- ---- 3.574 -.126 3.700 2850 ---- ---- ---- ---- 3.532 -.125 3.657 2875 ---- ---- ---- ---- 3.493 -.123 3.616 2900 ---- ---- ---- ---- 3.454 -.123 3.577 2925 ---- ---- ---- ---- 3.417 -.122 3.539 2950 ---- ---- ---- ---- 3.382 -.120 3.502 2975 ---- ---- ---- ---- 3.348 -.118 3.466 3000 ---- ---- ---- ---- 3.314 -.118 3.432 3025 ---- ---- ---- ---- 3.282 -.117 3.399 3050 ---- ---- ---- ---- 3.251 -.116 3.367 3075 ---- ---- ---- ---- 3.221 -.115 3.336 3100 ---- ---- ---- ---- 3.192 -.114 3.306 3125 ---- ---- ---- ---- 3.164 -.113 3.277 3150 ---- ---- ---- ---- 3.137 -.111 3.248 3175 ---- ---- ---- ---- 3.110 -.110 3.220 3200 ---- ---- ---- ---- 3.084 -.109 3.193 3225 ---- ---- ---- ---- 3.058 -.109 3.167 3250 ---- ---- ---- ---- 3.033 -.108 3.141 3275 ---- ---- ---- ---- 3.009 -.107 3.116 3300 ---- ---- ---- ---- 2.985 -.106 3.091 3325 ---- ---- ---- ---- 2.962 -.105 3.067 3350 ---- ---- ---- ---- 2.939 -.104 3.043 3375 ---- ---- ---- ---- 2.916 -.104 3.020 3400 ---- ---- ---- ---- 2.895 -.102 2.997 3425 ---- ---- ---- ---- 2.873 -.102 2.975 3450 ---- ---- ---- ---- 2.852 -.101 2.953 3475 ---- ---- ---- ---- 2.832 -.100 2.932 3500 ---- ---- ---- ---- 2.812 -.100 2.912 3525 ---- ---- ---- ---- 2.792 -.099 2.891 3550 ---- ---- ---- ---- 2.773 -.098 2.871 3575 ---- ---- ---- ---- 2.755 -.097 2.852 3600 ---- ---- ---- ---- 2.736 -.097 2.833 3625 ---- ---- ---- ---- 2.718 -.097 2.815 3650 ---- ---- ---- ---- 2.701 -.095 2.796 3675 ---- ---- ---- ---- 2.684 -.095 2.779 3700 ---- ---- ---- ---- 2.667 -.094 2.761 3725 ---- ---- ---- ---- 2.651 -.094 2.745 3750 ---- ---- ---- ---- 2.635 -.093 2.728 3775 ---- ---- ---- ---- 2.620 -.092 2.712 3800 ---- ---- ---- ---- 2.604 -.092 2.696 3825 ---- ---- ---- ---- 2.590 -.091 2.681 3850 ---- ---- ---- ---- 2.575 -.091 2.666 3875 ---- ---- ---- ---- 2.561 -.090 2.651 3900 ---- ---- ---- ---- 2.547 -.090 2.637 3925 ---- ---- ---- ---- 2.534 -.089 2.623 3950 ---- ---- ---- ---- 2.521 -.088 2.609 3975 ---- ---- ---- ---- 2.508 -.088 2.596 4000 ---- ---- ---- ---- 2.496 -.087 2.583 4025 ---- ---- ---- ---- 2.484 -.087 2.571 4050 ---- ---- ---- ---- 2.472 -.087 2.559 4075 ---- ---- ---- ---- 2.461 -.086 2.547 4100 ---- ---- ---- ---- 2.450 -.085 2.535 4125 ---- ---- ---- ---- 2.439 -.085 2.524 925 ---- ---- ---- ---- 15.106 -.259 15.365 950 ---- ---- ---- ---- 14.870 -.258 15.128 975 ---- ---- ---- ---- 14.635 -.257 14.892 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.081 -.249 15.330 1050 ---- ---- ---- ---- 14.860 -.247 15.107 1075 ---- ---- ---- ---- 14.639 -.246 14.885 1100 ---- ---- ---- ---- 14.420 -.244 14.664 1125 ---- ---- ---- ---- 14.201 -.243 14.444 1150 ---- ---- ---- ---- 13.983 -.242 14.225 1175 ---- ---- ---- ---- 13.766 -.241 14.007 1200 ---- ---- ---- ---- 13.550 -.239 13.789 1225 ---- ---- ---- ---- 13.334 -.238 13.572 1250 ---- ---- ---- ---- 13.119 -.237 13.356 1275 ---- ---- ---- ---- 12.904 -.236 13.140 1300 ---- ---- ---- ---- 12.690 -.234 12.924 1325 ---- ---- ---- ---- 12.476 -.234 12.710 1350 ---- ---- ---- ---- 12.263 -.232 12.495 1375 ---- ---- ---- ---- 12.051 -.231 12.282 1400 ---- ---- ---- ---- 11.839 -.230 12.069 1425 ---- ---- ---- ---- 11.629 -.228 11.857 1450 ---- ---- ---- ---- 11.419 -.227 11.646 1475 ---- ---- ---- ---- 11.210 -.226 11.436 1500 ---- ---- ---- ---- 11.002 -.225 11.227 1525 ---- ---- ---- ---- 10.796 -.223 11.019 1550 ---- ---- ---- ---- 10.591 -.222 10.813 1575 ---- ---- ---- ---- 10.388 -.220 10.608 1600 ---- ---- ---- ---- 10.186 -.219 10.405 1625 ---- ---- ---- ---- 9.987 -.217 10.204 1650 ---- ---- ---- ---- 9.789 -.216 10.005 1675 ---- ---- ---- ---- 9.594 -.214 9.808 1700 ---- ---- ---- ---- 9.402 -.212 9.614 1725 ---- ---- ---- ---- 9.212 -.211 9.423 1750 ---- ---- ---- ---- 9.026 -.209 9.235 1775 ---- ---- ---- ---- 8.842 -.208 9.050 1800 ---- ---- ---- ---- 8.663 -.205 8.868 1825 ---- ---- ---- ---- 8.486 -.204 8.690 1850 ---- ---- ---- ---- 8.313 -.202 8.515 1875 ---- ---- ---- ---- 8.143 -.201 8.344 1900 ---- ---- ---- ---- 7.977 -.199 8.176 1925 ---- ---- ---- ---- 7.814 -.197 8.011 1950 ---- ---- ---- ---- 7.654 -.195 7.849 1975 ---- ---- ---- ---- 7.498 -.193 7.691 2000 ---- ---- ---- ---- 7.345 -.192 7.537 2025 ---- ---- ---- ---- 7.196 -.189 7.385 2050 ---- ---- ---- ---- 7.049 -.188 7.237 2075 ---- ---- ---- ---- 6.906 -.186 7.092 2100 ---- ---- ---- ---- 6.767 -.184 6.951 2125 ---- ---- ---- ---- 6.631 -.182 6.813 2150 ---- ---- ---- ---- 6.500 -.179 6.679 2175 ---- ---- ---- ---- 6.372 -.178 6.550 2200 ---- ---- ---- ---- 6.248 -.176 6.424 2225 ---- ---- ---- ---- 6.128 -.174 6.302 2250 ---- ---- ---- ---- 6.012 -.172 6.184 2275 ---- ---- ---- ---- 5.901 -.169 6.070 2300 ---- ---- ---- ---- 5.793 -.168 5.961 2325 ---- ---- ---- ---- 5.689 -.166 5.855 2350 ---- ---- ---- ---- 5.589 -.164 5.753 2375 ---- ---- ---- ---- 5.492 -.163 5.655 2400 ---- ---- ---- ---- 5.400 -.160 5.560 2425 ---- ---- ---- ---- 5.311 -.159 5.470 2450 ---- ---- ---- ---- 5.226 -.157 5.383 2475 ---- ---- ---- ---- 5.144 -.155 5.299 2500 ---- ---- ---- ---- 5.066 -.153 5.219 2525 ---- ---- ---- ---- 4.991 -.151 5.142 2550 ---- ---- ---- ---- 4.918 -.150 5.068 2575 ---- ---- ---- ---- 4.849 -.149 4.998 2600 ---- ---- ---- ---- 4.783 -.147 4.930 2625 ---- ---- ---- ---- 4.719 -.146 4.865 2650 ---- ---- ---- ---- 4.658 -.144 4.802 2675 ---- ---- ---- ---- 4.600 -.142 4.742 2700 ---- ---- ---- ---- 4.544 -.140 4.684 2725 ---- ---- ---- ---- 4.490 -.139 4.629 2750 ---- ---- ---- ---- 4.438 -.137 4.575 2775 ---- ---- ---- ---- 4.388 -.136 4.524 2800 ---- ---- ---- ---- 4.340 -.135 4.475 2825 ---- ---- ---- ---- 4.293 -.134 4.427 2850 ---- ---- ---- ---- 4.249 -.133 4.382 2875 ---- ---- ---- ---- 4.207 -.131 4.338 2900 ---- ---- ---- ---- 4.166 -.130 4.296 2925 ---- ---- ---- ---- 4.127 -.129 4.256 2950 ---- ---- ---- ---- 4.089 -.128 4.217 2975 ---- ---- ---- ---- 4.053 -.127 4.180 3000 ---- ---- ---- ---- 4.018 -.126 4.144 3025 ---- ---- ---- ---- 3.985 -.125 4.110 3050 ---- ---- ---- ---- 3.953 -.124 4.077 3075 ---- ---- ---- ---- 3.922 -.123 4.045 3100 ---- ---- ---- ---- 3.893 -.122 4.015 3125 ---- ---- ---- ---- 3.865 -.121 3.986 3150 ---- ---- ---- ---- 3.838 -.120 3.958 3175 ---- ---- ---- ---- 3.812 -.119 3.931 3200 ---- ---- ---- ---- 3.787 -.118 3.905 3225 ---- ---- ---- ---- 3.763 -.117 3.880 3250 ---- ---- ---- ---- 3.739 -.117 3.856 3275 ---- ---- ---- ---- 3.717 -.116 3.833 3300 ---- ---- ---- ---- 3.696 -.115 3.811 3325 ---- ---- ---- ---- 3.675 -.114 3.789 3350 ---- ---- ---- ---- 3.655 -.113 3.768 3375 ---- ---- ---- ---- 3.636 -.112 3.748 3400 ---- ---- ---- ---- 3.617 -.112 3.729 3425 ---- ---- ---- ---- 3.599 -.112 3.711 3450 ---- ---- ---- ---- 3.582 -.111 3.693 3475 ---- ---- ---- ---- 3.566 -.110 3.676 3500 ---- ---- ---- ---- 3.550 -.109 3.659 3525 ---- ---- ---- ---- 3.534 -.109 3.643 3550 ---- ---- ---- ---- 3.520 -.108 3.628 3575 ---- ---- ---- ---- 3.505 -.108 3.613 3600 ---- ---- ---- ---- 3.492 -.107 3.599 3625 ---- ---- ---- ---- 3.479 -.106 3.585 3650 ---- ---- ---- ---- 3.466 -.106 3.572 3675 ---- ---- ---- ---- 3.454 -.106 3.560 3700 ---- ---- ---- ---- 3.443 -.105 3.548 3725 ---- ---- ---- ---- 3.432 -.104 3.536 3750 ---- ---- ---- ---- 3.422 -.104 3.526 3775 ---- ---- ---- ---- 3.412 -.103 3.515 3800 ---- ---- ---- ---- 3.402 -.103 3.505 3825 ---- ---- ---- ---- 3.393 -.103 3.496 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.256 -.245 15.501 1050 ---- ---- ---- ---- 15.038 -.245 15.283 1075 ---- ---- ---- ---- 14.821 -.244 15.065 1100 ---- ---- ---- ---- 14.606 -.241 14.847 1125 ---- ---- ---- ---- 14.390 -.241 14.631 1150 ---- ---- ---- ---- 14.176 -.239 14.415 1175 ---- ---- ---- ---- 13.962 -.238 14.200 1200 ---- ---- ---- ---- 13.749 -.237 13.986 1225 ---- ---- ---- ---- 13.536 -.236 13.772 1250 ---- ---- ---- ---- 13.324 -.235 13.559 1275 ---- ---- ---- ---- 13.112 -.234 13.346 1300 ---- ---- ---- ---- 12.901 -.232 13.133 1325 ---- ---- ---- ---- 12.690 -.231 12.921 1350 ---- ---- ---- ---- 12.480 -.229 12.709 1375 ---- ---- ---- ---- 12.270 -.228 12.498 1400 ---- ---- ---- ---- 12.061 -.227 12.288 1425 ---- ---- ---- ---- 11.852 -.226 12.078 1450 ---- ---- ---- ---- 11.645 -.224 11.869 1475 ---- ---- ---- ---- 11.438 -.223 11.661 1500 ---- ---- ---- ---- 11.233 -.222 11.455 1525 ---- ---- ---- ---- 11.029 -.220 11.249 1550 ---- ---- ---- ---- 10.826 -.219 11.045 1575 ---- ---- ---- ---- 10.625 -.217 10.842 1600 ---- ---- ---- ---- 10.425 -.217 10.642 1625 ---- ---- ---- ---- 10.228 -.215 10.443 1650 ---- ---- ---- ---- 10.033 -.213 10.246 1675 ---- ---- ---- ---- 9.840 -.212 10.052 1700 ---- ---- ---- ---- 9.649 -.211 9.860 1725 ---- ---- ---- ---- 9.462 -.209 9.671 1750 ---- ---- ---- ---- 9.278 -.207 9.485 1775 ---- ---- ---- ---- 9.097 -.205 9.302 1800 ---- ---- ---- ---- 8.919 -.204 9.123 1825 ---- ---- ---- ---- 8.745 -.202 8.947 1850 ---- ---- ---- ---- 8.574 -.201 8.775 1875 ---- ---- ---- ---- 8.407 -.198 8.605 1900 ---- ---- ---- ---- 8.243 -.197 8.440 1925 ---- ---- ---- ---- 8.082 -.195 8.277 1950 ---- ---- ---- ---- 7.925 -.194 8.119 1975 ---- ---- ---- ---- 7.771 -.192 7.963 2000 ---- ---- ---- ---- 7.621 -.189 7.810 2025 ---- ---- ---- ---- 7.473 -.188 7.661 2050 ---- ---- ---- ---- 7.329 -.186 7.515 2075 ---- ---- ---- ---- 7.189 -.184 7.373 2100 ---- ---- ---- ---- 7.051 -.183 7.234 2125 ---- ---- ---- ---- 6.918 -.181 7.099 2150 ---- ---- ---- ---- 6.789 -.178 6.967 2175 ---- ---- ---- ---- 6.663 -.177 6.840 2200 ---- ---- ---- ---- 6.541 -.175 6.716 2225 ---- ---- ---- ---- 6.424 -.173 6.597 2250 ---- ---- ---- ---- 6.310 -.171 6.481 2275 ---- ---- ---- ---- 6.200 -.170 6.370 2300 ---- ---- ---- ---- 6.095 -.167 6.262 2325 ---- ---- ---- ---- 5.993 -.166 6.159 2350 ---- ---- ---- ---- 5.895 -.164 6.059 2375 ---- ---- ---- ---- 5.801 -.162 5.963 2400 ---- ---- ---- ---- 5.710 -.161 5.871 2425 ---- ---- ---- ---- 5.624 -.159 5.783 2450 ---- ---- ---- ---- 5.540 -.158 5.698 2475 ---- ---- ---- ---- 5.461 -.155 5.616 2500 ---- ---- ---- ---- 5.384 -.155 5.539 2525 ---- ---- ---- ---- 5.311 -.153 5.464 2550 ---- ---- ---- ---- 5.241 -.151 5.392 2575 ---- ---- ---- ---- 5.174 -.150 5.324 2600 ---- ---- ---- ---- 5.110 -.148 5.258 2625 ---- ---- ---- ---- 5.048 -.147 5.195 2650 ---- ---- ---- ---- 4.989 -.145 5.134 2675 ---- ---- ---- ---- 4.932 -.144 5.076 2700 ---- ---- ---- ---- 4.878 -.142 5.020 2725 ---- ---- ---- ---- 4.826 -.141 4.967 2750 ---- ---- ---- ---- 4.776 -.139 4.915 2775 ---- ---- ---- ---- 4.727 -.139 4.866 2800 ---- ---- ---- ---- 4.681 -.137 4.818 2825 ---- ---- ---- ---- 4.637 -.136 4.773 2850 ---- ---- ---- ---- 4.594 -.135 4.729 2875 ---- ---- ---- ---- 4.553 -.134 4.687 2900 ---- ---- ---- ---- 4.514 -.133 4.647 2925 ---- ---- ---- ---- 4.477 -.131 4.608 2950 ---- ---- ---- ---- 4.441 -.130 4.571 2975 ---- ---- ---- ---- 4.406 -.130 4.536 3000 ---- ---- ---- ---- 4.373 -.129 4.502 3025 ---- ---- ---- ---- 4.342 -.127 4.469 3050 ---- ---- ---- ---- 4.311 -.127 4.438 3075 ---- ---- ---- ---- 4.282 -.126 4.408 3100 ---- ---- ---- ---- 4.255 -.124 4.379 3125 ---- ---- ---- ---- 4.228 -.124 4.352 3150 ---- ---- ---- ---- 4.202 -.123 4.325 3175 ---- ---- ---- ---- 4.178 -.122 4.300 3200 ---- ---- ---- ---- 4.154 -.122 4.276 3225 ---- ---- ---- ---- 4.132 -.121 4.253 3250 ---- ---- ---- ---- 4.110 -.120 4.230 3275 ---- ---- ---- ---- 4.089 -.120 4.209 3300 ---- ---- ---- ---- 4.069 -.119 4.188 3325 ---- ---- ---- ---- 4.050 -.118 4.168 3350 ---- ---- ---- ---- 4.032 -.117 4.149 3375 ---- ---- ---- ---- 4.014 -.116 4.130 3400 ---- ---- ---- ---- 3.997 -.116 4.113 3425 ---- ---- ---- ---- 3.980 -.116 4.096 3450 ---- ---- ---- ---- 3.965 -.114 4.079 3475 ---- ---- ---- ---- 3.949 -.114 4.063 3500 ---- ---- ---- ---- 3.935 -.113 4.048 3525 ---- ---- ---- ---- 3.921 -.113 4.034 3550 ---- ---- ---- ---- 3.908 -.112 4.020 3575 ---- ---- ---- ---- 3.895 -.112 4.007 3600 ---- ---- ---- ---- 3.883 -.111 3.994 3625 ---- ---- ---- ---- 3.871 -.111 3.982 3650 ---- ---- ---- ---- 3.860 -.110 3.970 3675 ---- ---- ---- ---- 3.849 -.110 3.959 3700 ---- ---- ---- ---- 3.839 -.110 3.949 3725 ---- ---- ---- ---- 3.830 -.109 3.939 3750 ---- ---- ---- ---- 3.821 -.108 3.929 3775 ---- ---- ---- ---- 3.812 -.108 3.920 3800 ---- ---- ---- ---- 3.804 -.108 3.912 3825 ---- ---- ---- ---- 3.796 -.108 3.904 3850 ---- ---- ---- ---- 3.789 -.107 3.896 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.466 -.243 15.709 1050 ---- ---- ---- ---- 15.254 -.241 15.495 1075 ---- ---- ---- ---- 15.042 -.239 15.281 1100 ---- ---- ---- ---- 14.830 -.239 15.069 1125 ---- ---- ---- ---- 14.620 -.237 14.857 1150 ---- ---- ---- ---- 14.409 -.236 14.645 1175 ---- ---- ---- ---- 14.200 -.235 14.435 1200 ---- ---- ---- ---- 13.991 -.233 14.224 1225 ---- ---- ---- ---- 13.782 -.232 14.014 1250 ---- ---- ---- ---- 13.573 -.231 13.804 1275 ---- ---- ---- ---- 13.365 -.230 13.595 1300 ---- ---- ---- ---- 13.157 -.229 13.386 1325 ---- ---- ---- ---- 12.949 -.228 13.177 1350 ---- ---- ---- ---- 12.742 -.226 12.968 1375 ---- ---- ---- ---- 12.535 -.225 12.760 1400 ---- ---- ---- ---- 12.329 -.224 12.553 1425 ---- ---- ---- ---- 12.124 -.222 12.346 1450 ---- ---- ---- ---- 11.919 -.221 12.140 1475 ---- ---- ---- ---- 11.715 -.220 11.935 1500 ---- ---- ---- ---- 11.512 -.219 11.731 1525 ---- ---- ---- ---- 11.311 -.217 11.528 1550 ---- ---- ---- ---- 11.111 -.216 11.327 1575 ---- ---- ---- ---- 10.912 -.215 11.127 1600 ---- ---- ---- ---- 10.715 -.214 10.929 1625 ---- ---- ---- ---- 10.520 -.212 10.732 1650 ---- ---- ---- ---- 10.328 -.210 10.538 1675 ---- ---- ---- ---- 10.137 -.209 10.346 1700 ---- ---- ---- ---- 9.950 -.207 10.157 1725 ---- ---- ---- ---- 9.765 -.206 9.971 1750 ---- ---- ---- ---- 9.583 -.205 9.788 1775 ---- ---- ---- ---- 9.405 -.203 9.608 1800 ---- ---- ---- ---- 9.230 -.202 9.432 1825 ---- ---- ---- ---- 9.059 -.200 9.259 1850 ---- ---- ---- ---- 8.891 -.198 9.089 1875 ---- ---- ---- ---- 8.727 -.196 8.923 1900 ---- ---- ---- ---- 8.566 -.195 8.761 1925 ---- ---- ---- ---- 8.409 -.193 8.602 1950 ---- ---- ---- ---- 8.254 -.192 8.446 1975 ---- ---- ---- ---- 8.104 -.189 8.293 2000 ---- ---- ---- ---- 7.956 -.188 8.144 2025 ---- ---- ---- ---- 7.812 -.186 7.998 2050 ---- ---- ---- ---- 7.670 -.185 7.855 2075 ---- ---- ---- ---- 7.533 -.183 7.716 2100 ---- ---- ---- ---- 7.399 -.181 7.580 2125 ---- ---- ---- ---- 7.268 -.180 7.448 2150 ---- ---- ---- ---- 7.142 -.177 7.319 2175 ---- ---- ---- ---- 7.019 -.176 7.195 2200 ---- ---- ---- ---- 6.900 -.174 7.074 2225 ---- ---- ---- ---- 6.785 -.173 6.958 2250 ---- ---- ---- ---- 6.675 -.170 6.845 2275 ---- ---- ---- ---- 6.568 -.169 6.737 2300 ---- ---- ---- ---- 6.465 -.167 6.632 2325 ---- ---- ---- ---- 6.366 -.166 6.532 2350 ---- ---- ---- ---- 6.271 -.164 6.435 2375 ---- ---- ---- ---- 6.180 -.162 6.342 2400 ---- ---- ---- ---- 6.092 -.161 6.253 2425 ---- ---- ---- ---- 6.008 -.160 6.168 2450 ---- ---- ---- ---- 5.928 -.158 6.086 2475 ---- ---- ---- ---- 5.851 -.157 6.008 2500 ---- ---- ---- ---- 5.778 -.155 5.933 2525 ---- ---- ---- ---- 5.708 -.153 5.861 2550 ---- ---- ---- ---- 5.640 -.152 5.792 2575 ---- ---- ---- ---- 5.576 -.151 5.727 2600 ---- ---- ---- ---- 5.515 -.149 5.664 2625 ---- ---- ---- ---- 5.456 -.147 5.603 2650 ---- ---- ---- ---- 5.399 -.147 5.546 2675 ---- ---- ---- ---- 5.345 -.146 5.491 2700 ---- ---- ---- ---- 5.294 -.144 5.438 2725 ---- ---- ---- ---- 5.244 -.143 5.387 2750 ---- ---- ---- ---- 5.197 -.141 5.338 2775 ---- ---- ---- ---- 5.151 -.140 5.291 2800 ---- ---- ---- ---- 5.107 -.140 5.247 2825 ---- ---- ---- ---- 5.065 -.139 5.204 2850 ---- ---- ---- ---- 5.025 -.138 5.163 2875 ---- ---- ---- ---- 4.987 -.136 5.123 2900 ---- ---- ---- ---- 4.950 -.136 5.086 2925 ---- ---- ---- ---- 4.915 -.135 5.050 2950 ---- ---- ---- ---- 4.882 -.133 5.015 2975 ---- ---- ---- ---- 4.850 -.132 4.982 3000 ---- ---- ---- ---- 4.819 -.132 4.951 3025 ---- ---- ---- ---- 4.790 -.131 4.921 3050 ---- ---- ---- ---- 4.762 -.130 4.892 3075 ---- ---- ---- ---- 4.735 -.129 4.864 3100 ---- ---- ---- ---- 4.710 -.128 4.838 3125 ---- ---- ---- ---- 4.686 -.127 4.813 3150 ---- ---- ---- ---- 4.662 -.127 4.789 3175 ---- ---- ---- ---- 4.640 -.126 4.766 3200 ---- ---- ---- ---- 4.619 -.125 4.744 3225 ---- ---- ---- ---- 4.599 -.124 4.723 3250 ---- ---- ---- ---- 4.579 -.124 4.703 3275 ---- ---- ---- ---- 4.561 -.123 4.684 3300 ---- ---- ---- ---- 4.543 -.122 4.665 3325 ---- ---- ---- ---- 4.526 -.122 4.648 3350 ---- ---- ---- ---- 4.510 -.121 4.631 3375 ---- ---- ---- ---- 4.494 -.121 4.615 3400 ---- ---- ---- ---- 4.479 -.120 4.599 3425 ---- ---- ---- ---- 4.465 -.119 4.584 3450 ---- ---- ---- ---- 4.451 -.119 4.570 3475 ---- ---- ---- ---- 4.438 -.119 4.557 3500 ---- ---- ---- ---- 4.426 -.118 4.544 3525 ---- ---- ---- ---- 4.414 -.117 4.531 3550 ---- ---- ---- ---- 4.403 -.117 4.520 3575 ---- ---- ---- ---- 4.392 -.116 4.508 3600 ---- ---- ---- ---- 4.382 -.116 4.498 3625 ---- ---- ---- ---- 4.373 -.115 4.488 3650 ---- ---- ---- ---- 4.363 -.115 4.478 3675 ---- ---- ---- ---- 4.355 -.115 4.470 3700 ---- ---- ---- ---- 4.347 -.114 4.461 3725 ---- ---- ---- ---- 4.339 -.114 4.453 3750 ---- ---- ---- ---- 4.332 -.114 4.446 SO DEC27 Silver Option CALL 1550 ---- ---- ---- ---- 11.238 -.215 11.453 1575 ---- ---- ---- ---- 11.060 -.213 11.273 1600 ---- ---- ---- ---- 10.882 -.212 11.094 1625 ---- ---- ---- ---- 10.706 -.210 10.916 1650 ---- ---- ---- ---- 10.531 -.209 10.740 1675 ---- ---- ---- ---- 10.357 -.207 10.564 1700 ---- ---- ---- ---- 10.184 -.206 10.390 1725 ---- ---- ---- ---- 10.012 -.204 10.216 1750 ---- ---- ---- ---- 9.841 -.203 10.044 1775 ---- ---- ---- ---- 9.672 -.201 9.873 1800 ---- ---- ---- ---- 9.503 -.200 9.703 1825 ---- ---- ---- ---- 9.336 -.198 9.534 1850 ---- ---- ---- ---- 9.170 -.197 9.367 1875 ---- ---- ---- ---- 9.006 -.195 9.201 1900 ---- ---- ---- ---- 8.844 -.194 9.038 1925 ---- ---- ---- ---- 8.685 -.191 8.876 1950 ---- ---- ---- ---- 8.528 -.190 8.718 1975 ---- ---- ---- ---- 8.374 -.189 8.563 2000 ---- ---- ---- ---- 8.224 -.187 8.411 2025 ---- ---- ---- ---- 8.078 -.185 8.263 2050 ---- ---- ---- ---- 7.935 -.184 8.119 2075 ---- ---- ---- ---- 7.797 -.182 7.979 2100 ---- ---- ---- ---- 7.663 -.180 7.843 2125 ---- ---- ---- ---- 7.532 -.179 7.711 2150 ---- ---- ---- ---- 7.406 -.177 7.583 2175 ---- ---- ---- ---- 7.284 -.175 7.459 2200 ---- ---- ---- ---- 7.165 -.174 7.339 2225 ---- ---- ---- ---- 7.050 -.172 7.222 2250 ---- ---- ---- ---- 6.939 -.170 7.109 2275 ---- ---- ---- ---- 6.831 -.169 7.000 2300 ---- ---- ---- ---- 6.728 -.167 6.895 2325 ---- ---- ---- ---- 6.628 -.166 6.794 2350 ---- ---- ---- ---- 6.532 -.164 6.696 2375 ---- ---- ---- ---- 6.440 -.163 6.603 2400 ---- ---- ---- ---- 6.352 -.162 6.514 2425 ---- ---- ---- ---- 6.268 -.160 6.428 2450 ---- ---- ---- ---- 6.188 -.158 6.346 2475 ---- ---- ---- ---- 6.111 -.156 6.267 2500 ---- ---- ---- ---- 6.037 -.155 6.192 2525 ---- ---- ---- ---- 5.967 -.154 6.121 2550 ---- ---- ---- ---- 5.900 -.153 6.053 2575 ---- ---- ---- ---- 5.836 -.151 5.987 2600 ---- ---- ---- ---- 5.775 -.150 5.925 2625 ---- ---- ---- ---- 5.717 -.148 5.865 2650 ---- ---- ---- ---- 5.661 -.148 5.809 2675 ---- ---- ---- ---- 5.608 -.146 5.754 2700 ---- ---- ---- ---- 5.557 -.145 5.702 2725 ---- ---- ---- ---- 5.509 -.144 5.653 2750 ---- ---- ---- ---- 5.462 -.143 5.605 2775 ---- ---- ---- ---- 5.418 -.141 5.559 2800 ---- ---- ---- ---- 5.375 -.141 5.516 2825 ---- ---- ---- ---- 5.334 -.140 5.474 2850 ---- ---- ---- ---- 5.295 -.139 5.434 2875 ---- ---- ---- ---- 5.258 -.138 5.396 2900 ---- ---- ---- ---- 5.223 -.136 5.359 2925 ---- ---- ---- ---- 5.189 -.135 5.324 2950 ---- ---- ---- ---- 5.156 -.135 5.291 2975 ---- ---- ---- ---- 5.125 -.134 5.259 3000 ---- ---- ---- ---- 5.096 -.133 5.229 3025 ---- ---- ---- ---- 5.068 -.132 5.200 3050 ---- ---- ---- ---- 5.041 -.132 5.173 3075 ---- ---- ---- ---- 5.016 -.130 5.146 3100 ---- ---- ---- ---- 4.992 -.129 5.121 3125 ---- ---- ---- ---- 4.969 -.129 5.098 3150 ---- ---- ---- ---- 4.947 -.128 5.075 3175 ---- ---- ---- ---- 4.926 -.128 5.054 3200 ---- ---- ---- ---- 4.906 -.127 5.033 3225 ---- ---- ---- ---- 4.887 -.126 5.013 3250 ---- ---- ---- ---- 4.869 -.126 4.995 3275 ---- ---- ---- ---- 4.852 -.125 4.977 3300 ---- ---- ---- ---- 4.836 -.124 4.960 3325 ---- ---- ---- ---- 4.820 -.124 4.944 3350 ---- ---- ---- ---- 4.805 -.124 4.929 3375 ---- ---- ---- ---- 4.791 -.123 4.914 3400 ---- ---- ---- ---- 4.778 -.122 4.900 3425 ---- ---- ---- ---- 4.765 -.122 4.887 3450 ---- ---- ---- ---- 4.753 -.121 4.874 3475 ---- ---- ---- ---- 4.741 -.121 4.862 3500 ---- ---- ---- ---- 4.730 -.120 4.850 3525 ---- ---- ---- ---- 4.720 -.119 4.839 3550 ---- ---- ---- ---- 4.710 -.119 4.829 3575 ---- ---- ---- ---- 4.701 -.119 4.820 3600 ---- ---- ---- ---- 4.692 -.118 4.810 3625 ---- ---- ---- ---- 4.684 -.118 4.802 3650 ---- ---- ---- ---- 4.676 -.118 4.794 3675 ---- ---- ---- ---- 4.669 -.117 4.786 3700 ---- ---- ---- ---- 4.663 -.116 4.779 3725 ---- ---- ---- ---- 4.657 -.116 4.773 3750 ---- ---- ---- ---- 4.651 -.116 4.767 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 3140 5203 81061 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 77.857 +.277 77.580 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 21 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 19 1225 ---- ---- ---- ---- .001 UNCH .001 230 1250 ---- ---- ---- ---- .001 UNCH .001 11 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 245 1325 ---- ---- ---- ---- .001 UNCH .001 2 1350 ---- ---- ---- ---- .001 UNCH .001 8 1375 ---- ---- ---- ---- .001 UNCH .001 5 1400 ---- ---- ---- ---- .001 UNCH .001 216 1425 ---- ---- ---- ---- .001 UNCH .001 6 1450 ---- ---- ---- ---- .001 UNCH .001 92 1475 ---- ---- ---- ---- .001 UNCH .001 5 1500 ---- ---- ---- ---- .001 UNCH .001 434 1525 ---- ---- ---- ---- .002 +.001 .001 12 1550 ---- ---- ---- ---- .002 +.001 .001 257 1575 ---- ---- ---- ---- .002 +.001 .001 14 1600 ---- ---- ---- ---- .002 +.001 .001 30 1625 ---- ---- ---- ---- .002 +.001 .001 165 1650 ---- ---- ---- ---- .002 +.001 .001 59 1675 ---- ---- ---- ---- .003 +.001 .002 14 1700 .001 .001 .001 .001 .003 +.001 5 .002 386 1725 .001 .001 .001 .001 .003 +.001 1 .002 34 1750 ---- ---- ---- ---- .003 +.001 .002 138 1775 ---- ---- ---- ---- .004 +.001 .003 4 1800 ---- ---- ---- ---- .004 +.001 3 .003 729 1825 ---- ---- ---- ---- .004 UNCH .004 56 1850 ---- ---- ---- ---- .005 UNCH .005 79 1875 ---- ---- ---- ---- .006 UNCH .006 303 1900 ---- ---- ---- ---- .008 +.001 31 .007 177 1910 ---- .009B ---- .009B .008 UNCH .008 1 1915 ---- .009B ---- .009B .009 +.001 .008 6 1920 ---- .010B .007A .007A .009 +.001 .008 2 1925 ---- .011B .008A .008A .010 +.001 .009 54 1930 ---- .011B ---- .011B .010 +.001 .009 2 1935 ---- .012B ---- .012B .011 +.001 .010 6 1940 ---- .013B ---- .013B .012 +.002 .010 13 1945 ---- .015B .010A .010A .013 +.002 .011 5 1950 .017 .017 .011A .017 .013 +.001 11 .012 505 1955 ---- .017B ---- .017B .014 +.002 .012 12 1960 ---- .018B .012A .012A .015 +.002 .013 19 1965 ---- .020B .013A .013A .016 +.002 .014 5 1970 ---- .021B .014A .014A .018 +.003 .015 24 1975 ---- .023B .014A .014A .019 +.003 10 .016 40 1980 ---- .025B .014A .014A .020 +.003 .017 4 1985 ---- .027B .015A .015A .022 +.004 .018 2 1990 ---- .029B .016A .016A .023 +.004 .019 4 1995 ---- .032B .017A .017A .025 +.004 .021 3 2000 .024 .035 .017A .035 .027 +.005 27 .022 1 707 2005 ---- .037B .019A .019A .029 +.005 .024 2 2010 ---- .040B .020A .020A .031 +.005 .026 8 2015 .044 .044 .021A .044 .034 +.006 5 .028 6 2020 ---- .047B .022A .022A .036 +.006 .030 11 2025 ---- .051B .024A .051B .039 +.007 .032 56 2030 ---- .055B .025A .055B .042 +.008 .034 1 7 2035 ---- .059B .028A .059B .046 +.009 .037 1 2040 ---- .065B .030A .065B .049 +.010 .039 1 2045 .073 .073 .032A .069 .053 +.011 12 .042 21 2050 .038 .077 .034A .074A .057 +.012 51 .045 1 411 2055 .065 .081B .037A .052A .061 +.012 3 .049 15 2060 .072 .087B .039A .087B .066 +.014 5 .052 24 2065 .071 .094B .042A .094B .071 +.015 4 .056 168 2070 .062 .101B .045A .101B .077 +.017 15 .060 8 19 2075 .080 .110B .048A .110B .083 +.019 13 .064 40 197 2080 .072 .117B .051A .071A .089 +.020 3 .069 7 2085 .067 .126B .055A .126B .095 +.021 7 .074 2 17 2090 .074 .135B .059A .071A .102 +.023 17 .079 8 19 2095 ---- .145B .063A .145B .110 +.025 .085 25 2100 .092 .157 .068A .150 .118 +.027 307 .091 231 2085 2105 ---- .166B .073A .166B .126 +.029 .097 18 2110 .103 .178B .078A .178B .136 +.032 9 .104 2 25 2115 ---- .190B .083A .190B .145 +.034 .111 4 23 2120 ---- .203B .089A .203B .155 +.037 .118 175 2125 ---- .216B .094A .216B .166 +.040 7 .126 12 131 2130 ---- .231B .100A .231B .178 +.043 1 .135 17 2135 .185 .246B .108A .246B .190 +.046 1 .144 16 2140 .209 .262B .115A .262B .202 +.049 2 .153 28 2145 ---- .280B .121A .280B .216 +.053 .163 11 2150 .152 .297B .132A .297B .230 +.056 235 .174 31 913 2155 ---- .315B .141A .315B .245 +.060 .185 4 44 2160 ---- .335B .149A .334B .260 +.063 .197 1 31 2165 .210 .355B .159A .354B .277 +.067 21 .210 61 2170 .305 .375B .169A .301A .294 +.071 1 .223 4 29 2175 .231 .397B .179A .306A .312 +.075 73 .237 3 348 2180 ---- .420B .192A .420B .331 +.079 1 .252 1 52 2185 .251 .444B .205A .205A .351 +.083 4 .268 42 2190 .400 .476 .219A .450A .372 +.088 22 .284 21 2195 .387 .494B .232A .494B .393 +.092 1 .301 5 37 2200 .287 .520B .241 .493 .415 +.096 81 .319 20 742 2205 ---- .548B .263A .548B .439 +.101 .338 1 6 2210 .477 .576B .280A .576B .463 +.105 113 .358 31 2215 .357 .605B .295A .605B .488 +.110 1 .378 1 13 2220 .509 .635B .310A .635B .514 +.114 5 .400 4 40 2225 .352 .667B .327A .667B .540 +.118 19 .422 10 234 2230 .490 .698B .348A .697B .568 +.123 11 .445 4 55 2235 .605 .730B .373A .729B .597 +.128 7 .469 40 2240 .657 .764B .395A .553A .626 +.133 5 .493 25 69 2245 .765 .798B .416A .760A .656 +.137 3 .519 4 30 2250 .519 .833B .440A .798 .687 +.142 20 .545 9 893 2255 .656 .866B .463A .829A .719 +.147 7 .572 16 2260 ---- .898B .487A .898B .752 +.152 .600 2 47 2265 .775 .934B .512A .934B .785 +.156 13 .629 18 2270 .809 .972B .540A .972B .819 +.160 4 .659 3 61 2275 ---- 1.015B .566A 1.015B .854 +.165 10 .689 1 347 2280 .675 1.048B .594A 1.048B .890 +.170 6 .720 85 2285 .693 1.088B .624A .624A .926 +.174 4 .752 44 2290 .771 1.128B .653A .747A .964 +.179 3 .785 84 2295 ---- 1.169B .684A 1.169B 1.001 +.183 .818 25 2300 .836 1.215B .717A 1.215B 1.040 +.188 4 .852 446 2305 .871 1.223B .748A .748A 1.079 +.192 1 .887 18 2310 ---- 1.266B .782A .782A 1.118 +.195 .923 18 2315 ---- 1.309B .815A .815A 1.158 +.199 .959 22 2320 ---- 1.352B .850A .850A 1.199 +.203 .996 26 2325 ---- 1.426B .887A .887A 1.240 +.206 1.034 10 249 2330 ---- 1.439B .932A .932A 1.282 +.210 1.072 29 2335 ---- 1.484B .969A .969A 1.324 +.213 1 1.111 11 2340 ---- 1.528B 1.007A 1.007A 1.367 +.216 1.151 67 2345 ---- 1.573B 1.045A 1.045A 1.410 +.219 1.191 35 2350 1.175 1.648B 1.076A 1.648B 1.453 +.222 4 1.231 337 2355 ---- 1.663B 1.122A 1.122A 1.497 +.225 1.272 315 2360 ---- 1.671B 1.163A 1.163A 1.541 +.227 1.314 202 2365 ---- 1.701B 1.204A 1.204A 1.586 +.230 1.356 28 2370 ---- 1.667B 1.275A 1.275A 1.631 +.232 1.399 144 2375 1.636 1.876B 1.277A 1.875B 1.676 +.234 3 1.442 207 2380 ---- 1.686B 1.356A 1.356A 1.721 +.236 1.485 100 2385 ---- 1.688B 1.398A 1.398A 1.767 +.238 1.529 20 2390 ---- 1.679B 1.440A 1.440A 1.813 +.240 1.573 163 2395 ---- 1.676B 1.483A 1.483A 1.859 +.242 1.617 90 2400 1.711 2.112B 1.492A 1.786A 1.905 +.243 2 1.662 265 2405 ---- ---- 1.570A 1.570A 1.952 +.245 1.707 9 2410 2.180 2.180 1.616A 2.180 1.999 +.247 1 1.752 43 2415 ---- ---- 1.660A 1.660A 2.046 +.249 1.797 32 2420 2.250 2.250 1.703A 2.250 2.093 +.250 1 1.843 70 2425 ---- 2.352B 1.714A 1.714A 2.140 +.251 1.889 134 2430 ---- ---- ---- ---- 2.188 +.253 1.935 63 2435 ---- ---- ---- ---- 2.235 +.254 1.981 10 2440 ---- ---- ---- ---- 2.283 +.255 2.028 8 2445 ---- ---- ---- ---- 2.331 +.257 2.074 12 2450 ---- 2.308B 1.944A 1.944A 2.379 +.258 2.121 2 63 2455 ---- ---- ---- ---- 2.428 +.260 2.168 18 2460 ---- ---- ---- ---- 2.476 +.260 2.216 4 2465 ---- ---- ---- ---- 2.525 +.262 2.263 26 2470 ---- ---- ---- ---- 2.573 +.262 2.311 5 2475 2.241 2.388B 2.179A 2.346B 2.622 +.263 1 2.359 3 37 2480 ---- ---- ---- ---- 2.671 +.264 2.407 6 2485 ---- ---- ---- ---- 2.720 +.265 2.455 3 2490 ---- ---- ---- ---- 2.769 +.266 2.503 4 2495 ---- ---- ---- ---- 2.818 +.266 2.552 8 2500 ---- ---- ---- ---- 2.867 +.267 2.600 38 2505 ---- ---- ---- ---- 2.916 +.267 2.649 5 2510 ---- ---- ---- ---- 2.966 +.269 2.697 4 2515 ---- ---- ---- ---- 3.015 +.269 2.746 8 2520 ---- ---- ---- ---- 3.065 +.270 2.795 4 2525 ---- ---- ---- ---- 3.114 +.270 2.844 10 2530 ---- ---- ---- ---- 3.164 +.271 2.893 2 2535 ---- ---- ---- ---- 3.213 +.271 2.942 2 2540 ---- ---- ---- ---- 3.263 +.272 2.991 2545 ---- ---- ---- ---- 3.312 +.271 3.041 2550 ---- ---- ---- ---- 3.362 +.272 3.090 3 2555 ---- ---- ---- ---- 3.412 +.273 3.139 2560 ---- ---- ---- ---- 3.461 +.273 3.188 3 2565 ---- ---- ---- ---- 3.511 +.273 3.238 8 2570 ---- ---- ---- ---- 3.561 +.274 3.287 1 2575 ---- ---- ---- ---- 3.610 +.273 3.337 11 2580 ---- ---- ---- ---- 3.660 +.274 3.386 2585 ---- ---- ---- ---- 3.710 +.274 3.436 2590 ---- ---- ---- ---- 3.760 +.275 3.485 3 2595 ---- ---- ---- ---- 3.810 +.275 3.535 9 2600 ---- ---- ---- ---- 3.859 +.274 3.585 6 2605 ---- ---- ---- ---- 3.909 +.275 3.634 2610 ---- ---- ---- ---- 3.959 +.275 3.684 1 2615 ---- ---- ---- ---- 4.009 +.276 3.733 2620 ---- ---- ---- ---- 4.059 +.276 3.783 2625 ---- ---- ---- ---- 4.109 +.276 3.833 13 2630 ---- ---- ---- ---- 4.158 +.275 3.883 2635 ---- ---- ---- ---- 4.208 +.276 3.932 2650 ---- ---- ---- ---- 4.358 +.276 4.082 15 2675 ---- ---- ---- ---- 4.608 +.277 4.331 4 2700 ---- ---- ---- ---- 4.857 +.276 4.581 15 2725 ---- ---- ---- ---- 5.107 +.277 4.830 4 2750 ---- ---- ---- ---- 5.357 +.277 5.080 2775 ---- ---- ---- ---- 5.607 +.277 5.330 2800 ---- ---- ---- ---- 5.857 +.277 1 5.580 12 2825 ---- ---- ---- ---- 6.107 +.277 5.830 2850 ---- ---- ---- ---- 6.357 +.277 6.080 2 2875 ---- ---- ---- ---- 6.607 +.277 6.330 2 2900 ---- ---- ---- ---- 6.857 +.277 6.580 2925 ---- ---- ---- ---- 7.107 +.277 6.830 5 2950 ---- ---- ---- ---- 7.357 +.277 7.080 1 2975 ---- ---- ---- ---- 7.607 +.277 7.330 3 3000 ---- ---- ---- ---- 7.857 +.277 7.580 7 3025 ---- ---- ---- ---- 8.107 +.277 7.830 1 3050 ---- ---- ---- ---- 8.357 +.277 8.080 3075 ---- ---- ---- ---- 8.607 +.277 8.330 1 3100 ---- ---- ---- ---- 8.857 +.277 8.580 3125 ---- ---- ---- ---- 9.107 +.277 8.830 3150 ---- ---- ---- ---- 9.357 +.277 9.080 1 3175 ---- ---- ---- ---- 9.607 +.277 9.330 3200 ---- ---- ---- ---- 9.857 +.277 9.580 1 3225 ---- ---- ---- ---- 10.107 +.277 9.830 4 3250 ---- ---- ---- ---- 10.357 +.277 10.080 3275 ---- ---- ---- ---- 10.607 +.277 10.330 6 3300 ---- ---- ---- ---- 10.857 +.277 10.580 2 3325 ---- ---- ---- ---- 11.107 +.277 10.830 3350 ---- ---- ---- ---- 11.357 +.277 11.080 3375 ---- ---- ---- ---- 11.607 +.277 11.330 3400 ---- ---- ---- ---- 11.857 +.277 11.580 2 3425 ---- ---- ---- ---- 12.107 +.277 11.830 2 3450 ---- ---- ---- ---- 12.357 +.277 12.080 3 3475 ---- ---- ---- ---- 12.607 +.277 12.330 1 3500 ---- ---- ---- ---- 12.857 +.277 12.580 3525 ---- ---- ---- ---- 13.107 +.277 12.830 2 3550 ---- ---- ---- ---- 13.357 +.277 13.080 3 3575 ---- ---- ---- ---- 13.607 +.277 13.330 1 3600 ---- ---- ---- ---- 13.857 +.277 13.580 3625 ---- ---- ---- ---- 14.107 +.277 13.830 2 3650 ---- ---- ---- ---- 14.357 +.277 14.080 1 3675 ---- ---- ---- ---- 14.607 +.277 14.330 1 3700 ---- ---- ---- ---- 14.857 +.277 14.580 3725 ---- ---- ---- ---- 15.107 +.277 14.830 4000 ---- ---- ---- ---- 17.857 +.277 17.580 1 4500 ---- ---- ---- ---- 22.857 +.277 22.580 5000 ---- ---- ---- ---- 27.857 +.277 27.580 6000 ---- ---- ---- ---- 37.857 +.277 37.580 7500 ---- ---- ---- ---- 52.857 +.277 52.580 775 ---- ---- ---- ---- .001 UNCH .001 1 800 ---- ---- ---- ---- .001 UNCH .001 21 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 1 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 8 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 18 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 1 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .002 UNCH .002 9 1450 ---- ---- ---- ---- .002 UNCH .002 9 1475 ---- ---- ---- ---- .003 UNCH .003 2 1500 ---- ---- ---- ---- .003 UNCH .003 47 1525 ---- ---- ---- ---- .004 UNCH .004 5 1550 ---- ---- ---- ---- .005 UNCH .005 37 1575 ---- ---- ---- ---- .006 UNCH .006 7 1600 .010 .010 .009 .009 .007 UNCH 11 .007 16 1625 ---- ---- ---- ---- .008 UNCH .008 7 1650 ---- ---- ---- ---- .010 +.001 .009 12 1675 ---- ---- ---- ---- .012 +.001 .011 111 1700 ---- ---- ---- ---- .014 +.001 .013 94 1725 ---- ---- ---- ---- .017 +.001 .016 5 1750 ---- ---- ---- ---- .021 +.002 .019 16 1775 ---- ---- ---- ---- .025 +.002 .023 15 1800 ---- .031B ---- .031B .030 +.002 .028 31 1825 ---- .039B .032A .032A .037 +.003 .034 11 1850 .046 .049 .038A .049 .045 +.004 4 .041 22 1875 ---- .062B .045A .045A .056 +.006 .050 17 1900 .074 .080 .053A .080 .069 +.008 29 .061 6 633 1925 .089 .098B .067A .098B .086 +.011 1 .075 10 1950 ---- .123B .081A .123B .106 +.013 2 .093 101 125 1975 ---- .153B .099A .153B .132 +.018 13 .114 13 39 2000 ---- .190B .121A .190B .163 +.023 31 .140 25 757 2025 ---- .234B .146A .234B .200 +.028 .172 1 17 2040 ---- .264B .166A .264B .226 +.032 .194 2045 ---- .275B .172A .275B .235 +.033 2 .202 2050 .205 .286B .178A .286B .245 +.035 19 .210 28 38 2055 ---- .297B .187A .297B .255 +.037 .218 2060 ---- .309B .194A .309B .265 +.038 1 .227 2065 ---- .321B .202A .321B .276 +.040 .236 2070 ---- .334B .210A .334B .287 +.042 .245 2075 ---- .347B .219A .347B .298 +.043 .255 43 69 2080 ---- .360B .227A .360B .310 +.045 .265 2085 ---- .374B .236A .374B .322 +.047 .275 2090 ---- .388B .244A .388B .335 +.049 .286 2095 ---- .403B .254A .403B .348 +.051 .297 1 1 2100 .288 .418B .264A .418B .361 +.053 26 .308 15 634 2105 ---- .434B .275A .434B .375 +.055 .320 1 2110 ---- .450B .285A .450B .389 +.057 .332 2115 ---- .466B .296A .466B .404 +.059 15 .345 2120 ---- .483B .307A .483B .419 +.061 .358 2125 .364 .501B .319A .490A .434 +.063 106 .371 2 126 2130 ---- .519B .331A .518B .450 +.066 .384 2135 ---- .537B .343A .537B .466 +.067 .399 2140 ---- .556B .356A .556B .483 +.070 .413 4 2145 ---- .575B .370A .575B .500 +.072 .428 40 40 2150 ---- .595B .381A .595B .518 +.075 .443 110 243 2155 ---- .616B .398A .616B .536 +.077 .459 2160 ---- .637B .413A .637B .555 +.080 .475 2 2165 ---- .658B .428A .658B .574 +.082 .492 40 2170 ---- .680B .444A .680B .594 +.085 .509 8 2175 .681 .703B .460A .703B .615 +.089 1 .526 7 118 2180 ---- .726B .476A .726B .635 +.091 .544 4 2185 ---- .749B .493A .749B .657 +.094 .563 2 2190 ---- .773B .511A .773B .679 +.097 .582 5 2195 ---- .797B .528A .797B .701 +.100 .601 2 2200 .543 .822B .543 .822B .724 +.103 65 .621 10 855 2205 ---- .848B .565A .848B .747 +.105 1 .642 43 2210 ---- .874B .585A .874B .771 +.108 .663 4 2215 .803 .900B .605A .790A .795 +.111 27 .684 14 2220 ---- .928B .626A .927B .820 +.114 .706 104 2225 ---- .955B .646A .955B .845 +.116 29 .729 43 2230 .890 .983B .668A .983B .871 +.119 10 .752 1 2235 .869 1.011B .690A 1.011B .897 +.122 54 .775 30 2240 ---- 1.041B .712A 1.041B .923 +.124 .799 1 23 2245 ---- 1.070B .735A 1.069B .950 +.127 1 .823 7 2250 .908 1.101B .758A .971A .978 +.130 6 .848 252 2255 ---- 1.131B .783A 1.131B 1.006 +.133 .873 62 2260 ---- 1.163B .806A 1.163B 1.035 +.136 .899 40 50 2265 ---- 1.194B .830A 1.194B 1.064 +.139 .925 1 5 2270 ---- 1.226B .855A 1.226B 1.093 +.142 1 .951 4 2275 ---- 1.258B .881A 1.258B 1.123 +.145 26 .978 2 48 2280 ---- 1.291B .907A 1.291B 1.154 +.148 1.006 13 2285 ---- 1.322B .934A 1.320B 1.185 +.151 1.034 6 2290 ---- 1.356B .961A 1.354B 1.216 +.154 1.062 8 2295 ---- 1.390B .988A 1.388B 1.248 +.157 1.091 1 2300 ---- 1.426B 1.018A 1.426B 1.280 +.160 9 1.120 3 292 2305 ---- 1.459B 1.044A 1.456B 1.312 +.162 1.150 2310 1.196 1.493B 1.074A 1.074A 1.346 +.166 2 1.180 8 2315 1.247 1.531B 1.103A 1.528B 1.379 +.168 2 1.211 5 2320 1.259 1.565B 1.133A 1.564B 1.413 +.170 3 1.243 10 2325 1.341 1.604B 1.165A 1.604B 1.447 +.173 2 1.274 54 2330 ---- 1.640B 1.194A 1.637B 1.482 +.176 1.306 6 2335 1.463 1.675B 1.226A 1.434A 1.517 +.178 1 1.339 4 2340 ---- 1.703B 1.259A 1.702B 1.552 +.180 1.372 6 2345 ---- 1.720B 1.289A 1.720B 1.588 +.182 1.406 10 2350 1.358 1.787B 1.323A 1.787B 1.624 +.184 6 1.440 105 2355 1.677 1.794B 1.354A 1.773B 1.661 +.187 1 1.474 18 2360 ---- 1.832B 1.387A 1.723B 1.698 +.189 1.509 2365 ---- 1.871B 1.421A 1.737B 1.735 +.191 1.544 3 2370 ---- 1.910B 1.455A 1.753B 1.773 +.194 1.579 2 2375 ---- 1.981B 1.489A 1.981B 1.811 +.196 9 1.615 1 256 2380 ---- 1.990B 1.523A 1.757B 1.849 +.197 1.652 6 2385 ---- 2.030B 1.559A 1.769B 1.888 +.200 1.688 9 2390 ---- 2.070B 1.594A 1.756B 1.927 +.202 1.725 202 2395 ---- 2.111B 1.630A 1.630A 1.966 +.204 1.762 6 2400 1.750 2.183B 1.667A 1.667A 2.005 +.205 1 1.800 261 2405 ---- 2.193B 1.703A 1.703A 2.045 +.207 1.838 4 2410 ---- 2.234B 1.794A 1.794A 2.085 +.209 1.876 5 2415 ---- 2.276B 1.831A 1.831A 2.126 +.211 1.915 1 2420 ---- 2.318B 1.868A 1.868A 2.166 +.212 1.954 160 2425 ---- 2.391B 1.857A 1.857A 2.207 +.214 1.993 21 2430 ---- 2.402B 1.943A 1.943A 2.249 +.216 2.033 5 2435 ---- 2.444B 1.981A 1.981A 2.290 +.217 2.073 7 2440 ---- 2.487B 2.019A 2.019A 2.332 +.219 2.113 11 2445 ---- 2.530B 2.058A 2.058A 2.374 +.221 2.153 2 2450 ---- 2.605B 2.051A 2.051A 2.416 +.222 2.194 52 2455 ---- 2.616B 2.136A 2.136A 2.458 +.224 2.234 7 2460 ---- 2.660B 2.176A 2.176A 2.501 +.225 2.276 2465 ---- 2.703B 2.216A 2.216A 2.544 +.227 2.317 4 2470 ---- 2.747B 2.256A 2.256A 2.587 +.228 2.359 8 2475 ---- 2.823B 2.255A 2.255A 2.630 +.230 2.400 4 2480 ---- 2.835B 2.338A 2.338A 2.674 +.232 2.442 2485 ---- 2.879B 2.380A 2.380A 2.717 +.232 2.485 10 2490 ---- 2.924B 2.421A 2.421A 2.761 +.234 2.527 2495 ---- 2.969B 2.463A 2.463A 2.805 +.235 2.570 6 2500 ---- 3.047B 2.463A 2.463A 2.849 +.236 2.613 3 2505 ---- 3.058B 2.546A 2.546A 2.894 +.238 2.656 2510 ---- 3.104B 2.589A 2.589A 2.938 +.239 2.699 7 2515 ---- 3.149B 2.631A 2.631A 2.983 +.240 2.743 2520 ---- 3.194B 2.674A 2.674A 3.028 +.242 2.786 1 2525 ---- 3.273B 2.677A 2.677A 3.073 +.243 2.830 4 2530 ---- 3.285B 2.761A 2.761A 3.118 +.244 2.874 1 2535 ---- 3.329B 2.803A 2.803A 3.163 +.245 2.918 4 2540 ---- 3.375B 2.847A 2.847A 3.208 +.245 2.963 1 2545 ---- 3.421B 2.891A 2.891A 3.254 +.247 3.007 1 2550 ---- 3.502B 2.895A 2.895A 3.300 +.248 3.052 3 2555 ---- 3.383B 2.979A 2.979A 3.345 +.248 3.097 2560 ---- 3.429B 3.023A 3.023A 3.391 +.249 3.142 6 2565 ---- 3.409B 3.069A 3.069A 3.437 +.250 3.187 1 2570 ---- 3.443B 3.113A 3.113A 3.483 +.251 3.232 2575 ---- 3.735B 3.119A 3.119A 3.530 +.253 3.277 2 2580 ---- 3.443B 3.203A 3.203A 3.576 +.253 3.323 2585 ---- 3.463B 3.247A 3.247A 3.623 +.255 3.368 2590 ---- 3.475B 3.292A 3.292A 3.669 +.255 3.414 2 2595 ---- 3.505B 3.338A 3.338A 3.716 +.256 3.460 1 2600 ---- 3.971B 3.347A 3.347A 3.763 +.257 3.506 4 2605 ---- ---- 3.430A 3.430A 3.809 +.257 3.552 2610 ---- ---- 3.476A 3.476A 3.856 +.257 3.599 2615 ---- ---- 3.521A 3.521A 3.903 +.258 3.645 2620 ---- ---- ---- ---- 3.950 +.259 3.691 2625 ---- 4.208B 3.576A 3.576A 3.998 +.260 3.738 2 2630 ---- ---- ---- ---- 4.045 +.260 3.785 2635 ---- ---- ---- ---- 4.092 +.260 3.832 2640 ---- ---- ---- ---- 4.140 +.262 3.878 2645 ---- ---- ---- ---- 4.187 +.262 3.925 2650 ---- 4.447B 3.808A 3.808A 4.235 +.263 3.972 4 2655 ---- ---- ---- ---- 4.282 +.262 4.020 2675 ---- 4.687B 4.044A 4.044A 4.474 +.265 4.209 4 2700 ---- 4.929B 4.280A 4.280A 4.714 +.267 4.447 3 2725 ---- 5.172B 4.519A 4.519A 4.956 +.269 4.687 3 2750 ---- 5.214B 4.760A 4.760A 5.199 +.270 4.929 2 2775 ---- 5.262B 5.000A 5.000A 5.443 +.272 5.171 2800 ---- ---- 5.242A 5.242A 5.687 +.272 5.415 1 2825 ---- ---- ---- ---- 5.933 +.274 5.659 2 2850 ---- ---- ---- ---- 6.179 +.275 1 5.904 2 2875 ---- ---- ---- ---- 6.425 +.275 6.150 1 2900 ---- ---- ---- ---- 6.672 +.275 6.397 1 2925 ---- ---- ---- ---- 6.920 +.277 6.643 2 2950 ---- ---- ---- ---- 7.167 +.276 6.891 5 2975 ---- ---- ---- ---- 7.416 +.278 7.138 2 3000 ---- ---- ---- ---- 7.664 +.278 7.386 5 22 3025 ---- ---- ---- ---- 7.913 +.278 7.635 2 3050 ---- ---- ---- ---- 8.162 +.279 7.883 2 3075 ---- ---- ---- ---- 8.411 +.279 8.132 2 3100 ---- ---- ---- ---- 8.661 +.280 8.381 2 3125 ---- ---- ---- ---- 8.910 +.280 8.630 2 3150 ---- ---- ---- ---- 9.160 +.280 8.880 3175 ---- ---- ---- ---- 9.410 +.281 9.129 3200 ---- ---- ---- ---- 9.660 +.281 9.379 2 3225 ---- ---- ---- ---- 9.910 +.281 9.629 3250 ---- ---- ---- ---- 10.160 +.281 9.879 3275 ---- ---- ---- ---- 10.410 +.281 10.129 3300 ---- ---- ---- ---- 10.660 +.281 10.379 3325 ---- ---- ---- ---- 10.910 +.281 10.629 3350 ---- ---- ---- ---- 11.160 +.281 10.879 3375 ---- ---- ---- ---- 11.410 +.281 11.129 3400 ---- ---- ---- ---- 11.660 +.281 11.379 3425 ---- ---- ---- ---- 11.910 +.281 11.629 3450 ---- ---- ---- ---- 12.160 +.281 11.879 3500 ---- ---- ---- ---- 12.660 +.281 12.379 4000 ---- ---- ---- ---- 17.660 +.281 17.379 5000 ---- ---- ---- ---- 27.660 +.281 27.379 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 77.660 +.281 77.379 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .002 UNCH .002 3 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .003 UNCH .003 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .004 +.001 .003 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .004 UNCH .004 233 1325 ---- ---- ---- ---- .005 UNCH .005 1 1350 ---- ---- ---- ---- .006 +.001 .005 1375 ---- ---- ---- ---- .006 UNCH .006 1 1400 ---- ---- ---- ---- .007 UNCH .007 7 1425 ---- ---- ---- ---- .008 +.001 .007 1450 ---- ---- ---- ---- .009 +.001 .008 1475 ---- ---- ---- ---- .010 +.001 .009 227 1500 ---- .011B ---- .011B .011 +.001 1000 .010 1001 1525 ---- ---- ---- ---- .012 UNCH .012 215 1550 ---- ---- ---- ---- .014 UNCH .014 40 1575 ---- ---- ---- ---- .016 UNCH .016 19 1600 .020 .020 .020 .020 .019 UNCH 2003 .019 2006 1625 ---- ---- ---- ---- .022 UNCH .022 104 1650 ---- ---- ---- ---- .026 UNCH .026 77 1675 ---- ---- ---- ---- .031 UNCH .031 119 1700 ---- .039B ---- .039B .037 +.001 1000 .036 1007 1725 ---- .048B .042A .042A .044 +.001 .043 30 1750 .060 .060 .048A .060 .053 +.003 1000 .050 128 1775 ---- .069B .055A .055A .063 +.004 2 .059 12 1800 ---- .084B .064A .064A .076 +.007 1404 .069 6 721 1825 ---- .101B .075A .075A .091 +.010 1 .081 10 1850 .111 .122B .088A .122B .108 +.012 9 .096 2 21 1875 ---- .145B .103A .145B .129 +.015 .114 5 143 1900 .143 .173 .122A .173 .153 +.018 403 .135 14 316 1925 ---- .206B .142A .206B .182 +.022 .160 9 1950 ---- .244B .168A .244B .215 +.027 .188 8 1975 ---- .287B .197A .287B .254 +.032 .222 17 2000 .341 .341 .232A .334A .299 +.039 27 .260 26 523 2025 .362 .395B .273A .349A .350 +.045 3 .305 4 2040 ---- .433B .300A .433B .385 +.051 .334 2045 ---- .447B .308A .447B .397 +.052 .345 2050 .417 .461B .319A .415A .409 +.053 2 .356 22 2055 .432 .475B .329A .427A .422 +.055 2 .367 2060 ---- .489B .338A .489B .435 +.057 .378 2065 ---- .504B .350A .504B .448 +.058 .390 2070 ---- .519B .361A .519B .462 +.060 .402 2075 ---- .535B .371A .535B .476 +.062 .414 53 2080 ---- .551B .384A .551B .490 +.063 .427 2085 ---- .567B .394A .567B .505 +.065 .440 2090 ---- .584B .406A .584B .520 +.067 .453 2095 ---- .601B .419A .601B .535 +.068 .467 2100 .616 .618B .430A .609A .551 +.070 50 .481 41 2105 .581 .636B .445A .574A .567 +.072 2 .495 2110 ---- .655B .459A .655B .584 +.074 .510 2115 ---- .673B .473A .673B .601 +.076 .525 2120 .625 .692B .487A .692B .618 +.078 3 .540 2125 .643 .712B .501A .700A .636 +.080 11 .556 5 2130 ---- .732B .516A .732B .654 +.082 .572 2135 ---- .752B .532A .752B .672 +.084 .588 2140 ---- .772B .546A .772B .691 +.086 .605 2145 ---- .794B .563A .794B .710 +.088 .622 2150 ---- .816B .579A .816B .730 +.090 8 .640 48 2155 ---- .837B .596A .837B .750 +.092 .658 2160 ---- .860B .614A .860B .771 +.095 .676 2165 ---- .882B .631A .882B .791 +.096 .695 2170 ---- .905B .649A .905B .813 +.099 .714 2175 .918 .929B .667A .915A .834 +.100 8 .734 170 2180 ---- .952B .685A .952B .856 +.102 .754 2185 ---- .977B .705A .977B .879 +.105 .774 2190 ---- 1.001B .724A 1.001B .902 +.107 .795 2195 ---- 1.027B .744A 1.027B .925 +.109 .816 2200 .770 1.052B .765A .765A .949 +.112 26 .837 101 2205 ---- 1.078B .785A 1.078B .973 +.114 .859 2 2210 ---- 1.104B .807A 1.104B .998 +.117 .881 2215 ---- 1.131B .828A 1.131B 1.023 +.119 .904 2220 ---- 1.158B .850A 1.158B 1.048 +.121 .927 2225 ---- 1.186B .873A 1.186B 1.074 +.124 8 .950 30 2230 ---- 1.214B .895A 1.214B 1.100 +.126 .974 2235 ---- 1.242B .918A 1.242B 1.127 +.128 .999 10 2240 ---- 1.271B .942A 1.271B 1.154 +.131 1.023 2245 ---- 1.300B .965A 1.300B 1.181 +.133 1.048 3 2250 ---- 1.329B .988A 1.329B 1.209 +.135 1.074 130 2255 ---- 1.358B 1.014A 1.358B 1.237 +.138 1.099 2260 ---- 1.387B 1.039A 1.387B 1.265 +.139 1.126 2265 ---- 1.418B 1.064A 1.418B 1.294 +.142 1.152 2270 ---- 1.449B 1.089A 1.449B 1.323 +.144 1.179 2275 ---- 1.481B 1.115A 1.481B 1.353 +.146 1.207 13 2280 ---- 1.512B 1.142A 1.512B 1.382 +.148 1.234 2285 ---- 1.544B 1.169A 1.544B 1.412 +.150 1.262 2290 ---- 1.577B 1.196A 1.577B 1.443 +.152 1.291 3 2295 ---- 1.609B 1.224A 1.609B 1.474 +.154 1.320 2300 ---- 1.643B 1.252A 1.643B 1.505 +.156 1 1.349 180 2305 ---- 1.676B 1.281A 1.676B 1.537 +.158 1.379 2310 ---- 1.709B 1.309A 1.702B 1.569 +.160 1.409 2315 ---- 1.743B 1.338A 1.736B 1.601 +.162 1.439 2320 ---- 1.778B 1.369A 1.777B 1.634 +.164 1.470 2325 ---- 1.814B 1.398A 1.814B 1.667 +.166 1.501 5 2330 ---- 1.847B 1.428A 1.847B 1.700 +.168 1.532 1 2335 ---- 1.882B 1.458A 1.882B 1.734 +.170 1.564 2340 ---- 1.918B 1.489A 1.918B 1.768 +.172 1.596 2345 ---- 1.955B 1.521A 1.954B 1.802 +.173 1.629 2350 ---- 1.992B 1.552A 1.992B 1.837 +.176 1.661 112 2355 ---- 2.028B 1.583A 2.021B 1.872 +.177 1.695 2360 ---- 2.065B 1.616A 2.063B 1.907 +.179 1.728 2365 ---- 2.102B 1.649A 2.100B 1.942 +.180 1.762 2370 ---- 2.141B 1.682A 2.138B 1.978 +.182 1.796 2375 ---- 2.178B 1.716A 2.178B 2.015 +.185 1.830 22 2380 ---- 2.191B 1.749A 2.189B 2.051 +.186 1.865 4 2385 ---- 2.212B 1.783A 2.212B 2.088 +.188 1.900 2390 2.264 2.264 1.817A 2.264 2.125 +.190 1 1.935 1 2395 ---- 2.291B 1.851A 2.291B 2.162 +.192 1.970 2400 ---- 2.370B 1.887A 2.370B 2.200 +.194 2.006 222 2405 ---- 2.363B 1.921A 2.329B 2.238 +.196 2.042 2 2410 ---- 2.403B 1.956A 2.283B 2.276 +.198 2.078 3 2415 ---- 2.443B 1.992A 2.291B 2.314 +.199 2.115 2420 ---- 2.483B 2.028A 2.305B 2.353 +.201 2.152 4 2425 ---- 2.568B 2.066A 2.568B 2.392 +.203 2.189 5 2430 ---- 2.564B 2.101A 2.101A 2.431 +.204 2.227 2435 2.233 2.604B 2.138A 2.138A 2.471 +.206 1 2.265 2440 ---- 2.645B 2.175A 2.175A 2.510 +.206 2.304 2445 ---- 2.686B 2.213A 2.213A 2.550 +.207 2.343 2450 ---- 2.771B 2.252A 2.252A 2.590 +.209 2.381 278 2455 ---- 2.768B 2.353A 2.353A 2.631 +.210 2.421 2460 ---- 2.810B 2.391A 2.391A 2.671 +.211 2.460 2465 ---- 2.852B 2.429A 2.429A 2.712 +.213 2.499 2470 ---- 2.894B 2.468A 2.468A 2.753 +.214 2.539 2475 ---- 2.980B 2.444A 2.444A 2.794 +.215 2.579 7 2480 ---- 2.979B 2.545A 2.545A 2.835 +.217 2.618 2485 ---- 3.021B 2.585A 2.585A 2.877 +.218 2.659 2490 ---- 3.063B 2.624A 2.624A 2.919 +.220 2.699 2495 ---- 3.106B 2.663A 2.663A 2.961 +.221 2.740 2500 ---- 3.193B 2.643A 2.643A 3.003 +.222 2.781 124 2505 ---- 3.192B 2.743A 2.743A 3.045 +.223 2.822 2510 ---- 3.235B 2.784A 2.784A 3.088 +.225 2.863 2515 ---- 3.279B 2.824A 2.824A 3.130 +.226 2.904 4 2520 ---- 3.322B 2.865A 2.865A 3.173 +.227 2.946 2525 ---- 3.409B 2.846A 2.846A 3.216 +.228 2.988 4 2530 ---- 3.410B 2.947A 2.947A 3.259 +.229 3.030 4 2535 ---- 3.454B 2.989A 2.989A 3.302 +.230 3.072 2540 ---- 3.498B 3.030A 3.030A 3.346 +.231 3.115 2545 ---- 3.542B 3.072A 3.072A 3.389 +.232 3.157 3 2550 ---- 3.629B 3.055A 3.055A 3.433 +.233 3.200 6 2555 ---- 3.631B 3.156A 3.156A 3.477 +.234 3.243 4 2560 ---- 3.675B 3.198A 3.198A 3.521 +.235 3.286 2565 ---- 3.720B 3.240A 3.240A 3.565 +.236 3.329 2570 ---- 3.765B 3.283A 3.283A 3.609 +.236 3.373 2575 ---- 3.853B 3.269A 3.269A 3.653 +.237 3.416 5 2580 ---- 3.855B 3.369A 3.369A 3.698 +.238 3.460 2585 ---- 3.900B 3.412A 3.412A 3.743 +.239 3.504 2590 ---- 3.945B 3.456A 3.456A 3.787 +.239 3.548 2595 ---- 3.990B 3.499A 3.499A 3.832 +.240 3.592 2600 ---- 4.079B 3.486A 3.486A 3.877 +.241 3.636 7 2605 ---- 4.081B 3.586A 3.586A 3.922 +.242 3.680 2610 ---- 4.127B 3.630A 3.630A 3.967 +.242 3.725 2615 ---- 4.173B 3.674A 3.674A 4.012 +.243 3.769 2620 ---- 4.219B 3.718A 3.718A 4.058 +.244 3.814 2625 ---- 4.308B 3.706A 3.706A 4.103 +.244 3.859 5 2650 ---- 4.539B 3.929A 3.929A 4.332 +.248 4.084 4 2675 ---- 4.771B 4.156A 4.156A 4.563 +.251 4.312 3 2700 ---- 5.006B 4.383A 4.383A 4.796 +.253 4.543 3 2725 ---- 5.242B 4.615A 4.615A 5.030 +.255 4.775 6 2750 ---- 5.480B 4.848A 4.848A 5.267 +.258 5.009 1 2775 ---- 5.719B 5.082A 5.082A 5.504 +.259 5.245 2800 ---- 5.959B 5.318A 5.318A 5.743 +.261 5.482 1 2825 ---- 6.200B 5.556A 5.556A 5.984 +.264 5.720 2850 ---- 6.442B 5.794A 5.794A 6.225 +.265 5.960 1 2875 ---- 6.684B 6.034A 6.034A 6.467 +.267 6.200 1 2900 ---- 6.928B 6.276A 6.276A 6.709 +.267 6.442 3 2925 ---- 7.126B 6.516A 6.516A 6.953 +.269 6.684 2950 ---- 7.080B 6.758A 6.758A 7.197 +.270 6.927 3 2975 ---- 7.196B 7.002A 7.002A 7.442 +.271 7.171 3 3000 ---- ---- ---- ---- 7.687 +.272 7.415 5 8 3025 ---- ---- ---- ---- 7.933 +.273 7.660 3 3050 ---- ---- ---- ---- 8.179 +.273 7.906 5 3075 ---- ---- ---- ---- 8.426 +.275 8.151 6 3100 ---- ---- ---- ---- 8.673 +.275 8.398 3125 ---- ---- ---- ---- 8.920 +.276 8.644 5 3150 ---- ---- ---- ---- 9.168 +.277 8.891 1 3175 ---- ---- ---- ---- 9.416 +.277 9.139 2 3200 ---- ---- ---- ---- 9.665 +.278 9.387 3 3225 ---- ---- ---- ---- 9.913 +.278 9.635 4 3250 ---- ---- ---- ---- 10.162 +.279 9.883 3 3275 ---- ---- ---- ---- 10.411 +.279 10.132 6 3300 ---- ---- ---- ---- 10.661 +.280 10.381 3 3325 ---- ---- ---- ---- 10.910 +.280 10.630 8 3350 ---- ---- ---- ---- 11.160 +.280 10.880 9 3375 ---- ---- ---- ---- 11.410 +.281 11.129 10 3400 ---- ---- ---- ---- 11.660 +.281 11.379 12 3425 ---- ---- ---- ---- 11.910 +.281 11.629 3450 ---- ---- ---- ---- 12.160 +.281 11.879 3500 ---- ---- ---- ---- 12.660 +.281 12.379 11 4000 ---- ---- ---- ---- 17.660 +.281 17.379 5000 ---- ---- ---- ---- 27.660 +.281 27.379 6000 ---- ---- ---- ---- 37.660 +.281 37.379 7000 ---- ---- ---- ---- 47.660 +.281 47.379 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 57.660 +.281 57.379 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 67.660 +.281 67.379 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .004 -.001 .005 1175 ---- ---- ---- ---- .005 UNCH .005 1200 ---- ---- ---- ---- .006 UNCH .006 1225 ---- ---- ---- ---- .006 -.001 .007 1250 ---- ---- ---- ---- .007 -.001 .008 1275 ---- ---- ---- ---- .008 UNCH .008 1300 ---- ---- ---- ---- .009 UNCH .009 1325 ---- ---- ---- ---- .010 UNCH .010 1350 ---- ---- ---- ---- .012 UNCH .012 1375 ---- ---- ---- ---- .013 UNCH .013 1400 ---- ---- ---- ---- .015 +.001 .014 1425 ---- ---- ---- ---- .017 +.001 .016 1450 ---- ---- ---- ---- .019 +.001 .018 1475 ---- ---- ---- ---- .021 UNCH .021 1500 ---- ---- ---- ---- .024 +.001 .023 1525 ---- ---- ---- ---- .028 +.002 .026 1550 ---- ---- ---- ---- .032 +.002 .030 1575 ---- ---- ---- ---- .037 +.003 .034 1 1600 ---- .042B ---- .042B .042 +.003 1 .039 100 1625 ---- .050B ---- .050B .048 +.003 .045 1650 ---- .059B ---- .059B .055 +.003 .052 1675 ---- .068B .059A .059A .064 +.004 .060 1 1700 ---- .079B .066A .066A .074 +.005 .069 4 1725 ---- .093B .075A .075A .085 +.006 .079 4 1750 ---- .108B .086A .086A .098 +.006 .092 3 4 1775 ---- .125B .098A .098A .114 +.009 .105 1 4 1800 ---- .145B .112A .112A .132 +.011 .121 3 16 1825 .153 .169B .128A .169B .152 +.012 8 .140 4 1850 ---- .195B .147A .147A .176 +.016 .160 7 1875 ---- .226B .169A .226B .203 +.019 .184 5 1900 ---- .261B .194A .261B .235 +.023 1 .212 18 1925 ---- .300B .223A .300B .270 +.027 .243 4 1950 ---- .345B .255A .345B .310 +.032 .278 62 1975 ---- .396B .292A .396B .355 +.037 .318 2000 .367 .452B .334A .334A .406 +.043 2 .363 428 2025 ---- .516B .381A .516B .464 +.050 .414 3 2050 ---- .587B .433A .587B .528 +.057 .471 56 2075 ---- .665B .492A .665B .599 +.064 .535 36 2100 ---- .752B .558A .752B .678 +.071 30 .607 19 242 2125 ---- .847B .632A .847B .766 +.080 .686 2150 .722 .955 .713A .942A .863 +.090 66 .773 100 2175 ---- 1.063B .805A 1.063B .968 +.099 .869 2 2200 ---- 1.183B .903A 1.183B 1.082 +.109 29 .973 19 22 2225 ---- 1.312B 1.009A 1.312B 1.203 +.118 1.085 34 2250 ---- 1.449B 1.124A 1.449B 1.333 +.128 1.205 24 2275 ---- 1.591B 1.247A 1.247A 1.471 +.138 1.333 7 2300 ---- 1.746B 1.379A 1.379A 1.616 +.146 1.470 21 2325 ---- 1.906B 1.519A 1.519A 1.769 +.155 1.614 2350 ---- 2.074B 1.666A 2.074B 1.929 +.163 1.766 2375 ---- 2.250B 1.820A 2.250B 2.096 +.170 1.926 2400 ---- 2.430B 1.982A 2.430B 2.270 +.178 2.092 4 2425 ---- 2.617B 2.150A 2.617B 2.450 +.184 2.266 25 2450 ---- 2.809B 2.326A 2.809B 2.636 +.191 2.445 219 2475 ---- 3.006B 2.506A 3.005B 2.828 +.198 2.630 2 2500 ---- 3.207B 2.693A 2.693A 3.025 +.204 2.821 2 2525 ---- 3.413B 2.885A 2.885A 3.226 +.209 3.017 3 2550 ---- 3.622B 3.083A 3.083A 3.432 +.214 3.218 2575 ---- 3.835B 3.285A 3.285A 3.642 +.219 3.423 2 2600 ---- 4.052B 3.491A 3.491A 3.856 +.224 3.632 1 6 2625 ---- 4.271B 3.701A 3.701A 4.072 +.228 3.844 2650 ---- 4.493B 3.915A 3.915A 4.292 +.232 4.060 2 2675 ---- 4.716B 4.131A 4.131A 4.514 +.236 4.278 2 2700 ---- 4.943B 4.349A 4.349A 4.739 +.240 4.499 2 2725 ---- 5.171B 4.572A 4.572A 4.966 +.243 4.723 2 2750 ---- 5.401B 4.797A 4.797A 5.195 +.247 4.948 4 2775 ---- 5.633B 5.022A 5.022A 5.425 +.249 5.176 1 2800 ---- 5.865B 5.251A 5.251A 5.658 +.253 5.405 1 2825 ---- 6.100B 5.480A 5.480A 5.891 +.255 5.636 2 2850 ---- 6.335B 5.712A 5.712A 6.126 +.258 5.868 2875 ---- 6.572B 5.945A 5.945A 6.362 +.260 6.102 2900 ---- 6.810B 6.180A 6.180A 6.599 +.262 6.337 2925 ---- 7.048B 6.414A 6.414A 6.836 +.262 6.574 2950 ---- 7.288B 6.650A 6.650A 7.075 +.264 6.811 2975 ---- 7.528B 6.890A 6.890A 7.314 +.265 7.049 3000 ---- 7.770B 7.127A 7.127A 7.555 +.267 7.288 3025 ---- 8.011B 7.367A 7.367A 7.796 +.268 7.528 3050 ---- 8.254B 7.607A 7.607A 8.038 +.269 7.769 3075 ---- 8.497B 7.848A 7.848A 8.281 +.271 8.010 3100 ---- 8.741B 8.088A 8.088A 8.524 +.272 8.252 3125 ---- 8.985B 8.330A 8.330A 8.768 +.273 8.495 3150 ---- 9.183B 8.573A 8.573A 9.012 +.274 8.738 3175 ---- 9.132B 8.817A 8.817A 9.257 +.276 8.981 2 3200 ---- 9.280B 9.060A 9.060A 9.502 +.276 9.226 3225 ---- ---- 9.305A 9.305A 9.747 +.277 9.470 2 3250 ---- ---- ---- ---- 9.993 +.278 9.715 3275 ---- ---- ---- ---- 10.239 +.278 9.961 3300 ---- ---- ---- ---- 10.486 +.280 10.206 3325 ---- ---- ---- ---- 10.733 +.280 10.453 1 3350 ---- ---- ---- ---- 10.980 +.281 10.699 2 3375 ---- ---- ---- ---- 11.227 +.281 10.946 3400 ---- ---- ---- ---- 11.475 +.282 11.193 3425 ---- ---- ---- ---- 11.723 +.282 11.441 3450 ---- ---- ---- ---- 11.972 +.283 11.689 3475 ---- ---- ---- ---- 12.221 +.284 11.937 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .005 UNCH .005 10000 ---- ---- ---- ---- 77.468 +.287 77.181 1025 ---- ---- ---- ---- .005 -.001 .006 1050 ---- ---- ---- ---- .006 UNCH .006 157 1075 ---- ---- ---- ---- .007 UNCH .007 1100 ---- ---- ---- ---- .007 -.001 .008 1 1125 ---- ---- ---- ---- .008 -.001 .009 1150 ---- ---- ---- ---- .009 -.001 .010 1175 ---- ---- ---- ---- .011 UNCH .011 1200 ---- ---- ---- ---- .012 UNCH .012 9 1225 ---- ---- ---- ---- .013 UNCH .013 1250 ---- ---- ---- ---- .015 UNCH .015 1275 ---- ---- ---- ---- .016 UNCH .016 1300 ---- ---- ---- ---- .018 UNCH .018 1325 ---- ---- ---- ---- .020 UNCH .020 1350 ---- ---- ---- ---- .022 UNCH .022 1375 ---- ---- ---- ---- .025 UNCH .025 1400 .030 .030 .030 .030 .028 +.001 1 .027 102 1425 ---- ---- ---- ---- .031 UNCH .031 1450 ---- ---- ---- ---- .035 +.001 .034 1475 ---- ---- ---- ---- .040 +.002 .038 1500 ---- ---- ---- ---- .045 +.002 .043 2 1525 ---- .049B ---- .049B .050 +.002 .048 6 1550 ---- .056B ---- .056B .057 +.003 .054 2 1575 ---- .065B ---- .065B .064 +.003 .061 1600 ---- .075B ---- .075B .073 +.004 .069 42 1625 ---- .086B ---- .086B .083 +.005 .078 42 1650 ---- .099B ---- .099B .094 +.006 .088 42 1675 .111 .114B .098A .114B .107 +.007 1 .100 171 1700 .126 .130B .110A .130B .122 +.009 1 .113 148 1725 .141 .149B .124A .149B .139 +.011 1 .128 2 1750 .162 .171B .140A .171B .158 +.013 1 .145 233 1775 .185 .195B .158A .195B .179 +.014 1 .165 1800 .207 .222B .178A .222B .204 +.017 43 .187 36 1825 ---- .253B .201A .253B .231 +.020 .211 10 1850 ---- .287B .227A .287B .262 +.023 .239 2 133 1875 ---- .326B .256A .326B .297 +.026 .271 14 1900 ---- .370B .289A .370B .336 +.030 41 .306 53 1925 ---- .418B .325A .418B .380 +.034 .346 1950 ---- .472B .366A .472B .429 +.039 .390 3 1975 ---- .532B .411A .532B .483 +.044 .439 2000 ---- .598B .462A .598B .544 +.051 .493 157 2025 ---- .670B .518A .670B .610 +.057 .553 2050 ---- .749B .579A .749B .683 +.063 .620 143 2075 ---- .835B .647A .835B .764 +.071 .693 1 2100 ---- .929B .722A .929B .851 +.079 1 .772 111 2125 1.016 1.030B .803A 1.030B .946 +.087 2 .859 31 2150 ---- 1.138B .894A 1.138B 1.048 +.095 .953 100 158 2175 ---- 1.254B .991A 1.254B 1.158 +.104 1.054 2200 ---- 1.377B 1.095A 1.377B 1.275 +.113 1.162 115 2225 ---- 1.508B 1.206A 1.508B 1.399 +.121 1.278 71 2250 ---- 1.646B 1.326A 1.645B 1.530 +.129 1.401 45 2275 ---- 1.791B 1.452A 1.791B 1.669 +.137 1.532 2300 ---- 1.941B 1.586A 1.586A 1.815 +.145 1.670 5 105 2325 ---- 2.101B 1.727A 1.727A 1.967 +.152 1.815 7 2350 ---- 2.266B 1.875A 1.875A 2.125 +.159 1.966 40 2375 ---- 2.439B 2.029A 2.439B 2.290 +.165 2.125 2400 ---- 2.616B 2.189A 2.616B 2.461 +.172 2.289 116 2425 ---- 2.798B 2.356A 2.798B 2.638 +.178 2.460 30 2450 ---- 2.985B 2.527A 2.985B 2.820 +.184 2.636 2475 ---- 3.178B 2.705A 3.178B 3.007 +.189 2.818 69 2500 ---- 3.373B 2.889A 3.373B 3.199 +.195 3.004 62 2525 ---- 3.574B 3.076A 3.076A 3.396 +.200 3.196 58 2550 ---- 3.778B 3.269A 3.269A 3.596 +.204 3.392 1 1 2575 ---- 3.985B 3.464A 3.464A 3.801 +.210 3.591 1 1 2600 ---- 4.196B 3.665A 3.665A 4.008 +.213 3.795 1 31 2625 ---- 4.409B 3.869A 3.869A 4.219 +.217 4.002 2 2 2650 ---- 4.626B 4.078A 4.078A 4.433 +.221 4.212 1 2675 ---- 4.845B 4.288A 4.288A 4.650 +.225 4.425 1 1 2700 ---- 5.065B 4.502A 4.502A 4.869 +.228 4.641 1 2725 ---- 5.289B 4.719A 4.719A 5.090 +.231 4.859 2750 ---- 5.513B 4.936A 4.936A 5.313 +.234 5.079 2775 ---- 5.740B 5.159A 5.159A 5.539 +.237 5.302 2800 ---- 5.968B 5.379A 5.379A 5.765 +.239 5.526 2 2825 ---- 6.198B 5.605A 5.605A 5.994 +.242 5.752 1 2850 ---- 6.429B 5.831A 5.831A 6.224 +.244 5.980 2875 ---- 6.661B 6.059A 6.059A 6.455 +.246 6.209 2900 ---- 6.895B 6.289A 6.289A 6.688 +.249 6.439 2925 ---- 7.128B 6.520A 6.520A 6.921 +.250 6.671 2950 ---- 7.364B 6.752A 6.752A 7.156 +.252 6.904 2975 ---- 7.600B 6.983A 6.983A 7.391 +.253 7.138 2 3000 ---- 7.838B 7.218A 7.218A 7.628 +.255 7.373 18 3025 ---- 8.076B 7.454A 7.454A 7.865 +.256 7.609 3050 ---- 8.315B 7.690A 7.690A 8.104 +.259 7.845 3075 ---- 8.554B 7.926A 7.926A 8.343 +.260 8.083 3100 ---- 8.794B 8.165A 8.165A 8.582 +.261 8.321 1 3125 ---- 9.035B 8.402A 8.402A 8.822 +.262 8.560 1 3150 ---- 9.277B 8.641A 8.641A 9.063 +.263 8.800 1 3175 ---- 9.519B 8.880A 8.880A 9.305 +.265 9.040 3200 ---- 9.761B 9.121A 9.121A 9.547 +.266 9.281 1 3225 ---- 10.004B 9.362A 9.362A 9.789 +.267 9.522 3250 ---- 10.248B 9.603A 9.603A 10.032 +.268 9.764 3275 ---- 10.492B 9.845A 9.845A 10.276 +.270 10.006 2 3300 ---- 10.736B 10.088A 10.088A 10.520 +.271 10.249 2 3325 ---- 10.981B 10.330A 10.330A 10.764 +.272 10.492 3350 ---- 11.021B 10.573A 10.573A 11.009 +.273 10.736 3375 ---- 11.131B 10.820A 10.820A 11.254 +.274 10.980 3400 ---- 11.282B 11.062A 11.062A 11.500 +.276 11.224 1 3425 ---- ---- 11.306A 11.306A 11.746 +.277 11.469 1 3450 ---- ---- ---- ---- 11.992 +.277 11.715 3475 ---- ---- ---- ---- 12.238 +.278 11.960 1 3500 ---- ---- ---- ---- 12.485 +.279 12.206 9 3525 ---- ---- ---- ---- 12.732 +.279 12.453 2 3550 ---- ---- ---- ---- 12.980 +.281 12.699 1 3575 ---- ---- ---- ---- 13.227 +.281 12.946 2 3600 ---- ---- ---- ---- 13.475 +.282 13.193 3 3625 ---- ---- ---- ---- 13.724 +.283 13.441 2 3650 ---- ---- ---- ---- 13.972 +.283 13.689 5 3675 ---- ---- ---- ---- 14.221 +.284 13.937 3 3700 ---- ---- ---- ---- 14.470 +.284 14.186 5 3725 ---- ---- ---- ---- 14.719 +.285 14.434 2 3750 ---- ---- ---- ---- 14.969 +.286 14.683 3775 ---- ---- ---- ---- 15.218 +.286 14.932 3800 ---- ---- ---- ---- 15.468 +.286 15.182 3825 ---- ---- ---- ---- 15.718 +.287 15.431 3850 ---- ---- ---- ---- 15.968 +.287 15.681 3875 ---- ---- ---- ---- 16.218 +.287 15.931 3900 ---- ---- ---- ---- 16.468 +.287 16.181 3925 ---- ---- ---- ---- 16.718 +.287 16.431 3950 ---- ---- ---- ---- 16.968 +.287 16.681 3975 ---- ---- ---- ---- 17.218 +.287 16.931 4000 ---- ---- ---- ---- 17.468 +.287 17.181 4025 ---- ---- ---- ---- 17.718 +.287 17.431 4050 ---- ---- ---- ---- 17.968 +.287 17.681 4075 ---- ---- ---- ---- 18.218 +.287 17.931 4500 ---- ---- ---- ---- 22.468 +.287 22.181 5000 ---- ---- ---- ---- 27.468 +.287 27.181 6000 ---- ---- ---- ---- 37.468 +.287 37.181 7000 ---- ---- ---- ---- 47.468 +.287 47.181 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 -.001 .002 8000 ---- ---- ---- ---- 57.468 +.287 57.181 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 -.001 .003 900 ---- ---- ---- ---- .003 UNCH .003 9000 ---- ---- ---- ---- 67.468 +.287 67.181 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 -.001 .004 975 ---- ---- ---- ---- .004 UNCH .004 SO AUG23 Silver Option PUT 1275 ---- ---- ---- ---- .023 UNCH .023 1300 ---- ---- ---- ---- .025 UNCH .025 1325 ---- ---- ---- ---- .029 +.001 .028 1350 ---- ---- ---- ---- .032 +.001 .031 1375 ---- ---- ---- ---- .036 +.001 .035 1400 ---- ---- ---- ---- .040 +.001 .039 1425 ---- ---- ---- ---- .044 +.001 .043 1450 ---- ---- ---- ---- .049 +.001 .048 1475 ---- ---- ---- ---- .055 +.002 .053 1500 ---- ---- ---- ---- .061 +.002 .059 1525 ---- ---- ---- ---- .069 +.003 .066 1550 ---- .075B ---- .075B .077 +.003 .074 1575 ---- .085B ---- .085B .086 +.004 .082 1600 ---- .097B ---- .097B .097 +.005 .092 1 1625 ---- .110B ---- .110B .109 +.006 .103 1650 ---- .125B ---- .125B .123 +.007 .116 1675 ---- .142B ---- .142B .138 +.008 .130 1700 ---- .161B .145A .145A .156 +.009 .147 1725 ---- .183B .162A .162A .176 +.011 .165 1750 ---- .207B .181A .181A .198 +.013 .185 1775 ---- .235B .202A .202A .223 +.015 .208 1800 ---- .265B .226A .226A .251 +.017 .234 1825 ---- .299B .253A .253A .283 +.020 .263 1850 ---- .337B .282A .282A .318 +.023 .295 1875 ---- .378B .315A .315A .356 +.026 .330 1900 ---- .425B .352A .352A .399 +.030 .369 1 1925 ---- .475B .392A .392A .447 +.034 .413 1950 ---- .531B .436A .436A .499 +.039 .460 1975 ---- .592B .485A .485A .556 +.044 .512 2000 ---- .659B .539A .539A .618 +.049 .569 1 2025 ---- .732B .598A .598A .686 +.054 .632 2050 ---- .812B .662A .662A .760 +.060 .700 2075 ---- .898B .732A .732A .841 +.067 .774 2100 ---- .988B .809A .809A .928 +.074 .854 2125 ---- 1.088B .891A .891A 1.021 +.080 .941 2150 ---- 1.195B .984A .984A 1.122 +.088 1.034 2175 ---- 1.309B 1.080A 1.080A 1.229 +.094 1.135 2200 ---- 1.430B 1.183A 1.183A 1.343 +.101 1.242 2225 ---- 1.558B 1.293A 1.293A 1.465 +.109 1.356 2250 ---- 1.692B 1.409A 1.409A 1.593 +.116 1.477 2275 ---- 1.833B 1.532A 1.532A 1.728 +.123 1.605 2300 ---- 1.980B 1.662A 1.662A 1.869 +.129 1.740 2325 ---- 2.132B 1.798A 1.798A 2.017 +.136 1.881 2350 ---- 2.291B 1.941A 1.941A 2.171 +.143 2.028 2375 ---- 2.455B 2.090A 2.090A 2.330 +.149 2.181 2400 ---- 2.625B 2.244A 2.244A 2.495 +.155 2.340 2425 ---- 2.801B 2.404A 2.404A 2.666 +.162 2.504 2450 ---- 2.980B 2.569A 2.569A 2.841 +.168 2.673 2475 ---- 3.164B 2.740A 2.740A 3.021 +.174 2.847 2500 ---- 3.353B 2.914A 2.914A 3.205 +.179 3.026 2525 ---- 3.545B 3.095A 3.095A 3.394 +.184 3.210 2550 ---- 3.741B 3.280A 3.280A 3.587 +.189 3.398 2575 ---- 3.941B 3.469A 3.469A 3.783 +.193 3.590 2600 ---- 4.144B 3.662A 3.662A 3.984 +.198 3.786 2625 ---- 4.351B 3.858A 3.858A 4.187 +.202 3.985 2650 ---- 4.560B 4.058A 4.058A 4.394 +.206 4.188 2675 ---- 4.773B 4.262A 4.262A 4.604 +.209 4.395 2700 ---- 4.987B 4.469A 4.469A 4.816 +.212 4.604 2725 ---- 5.203B 4.678A 4.678A 5.031 +.215 4.816 2750 ---- 5.423B 4.890A 4.890A 5.248 +.218 5.030 2775 ---- 5.644B 5.106A 5.106A 5.467 +.220 5.247 2800 ---- 5.867B 5.322A 5.322A 5.688 +.223 5.465 2825 ---- 6.091B 5.541A 5.541A 5.911 +.225 5.686 2850 ---- 6.317B 5.762A 5.762A 6.136 +.228 5.908 2875 ---- 6.545B 5.984A 5.984A 6.362 +.230 6.132 2900 ---- 6.774B 6.208A 6.208A 6.589 +.231 6.358 2925 ---- 7.003B 6.435A 6.435A 6.818 +.234 6.584 2950 ---- 7.235B 6.663A 6.663A 7.048 +.236 6.812 2975 ---- 7.468B 6.890A 6.890A 7.279 +.238 7.041 3000 ---- 7.701B 7.119A 7.119A 7.511 +.239 7.272 3025 ---- 7.936B 7.350A 7.350A 7.745 +.242 7.503 3050 ---- 8.170B 7.581A 7.581A 7.979 +.244 7.735 3075 ---- 8.406B 7.815A 7.815A 8.214 +.246 7.968 3100 ---- 8.643B 8.049A 8.049A 8.450 +.247 8.203 3125 ---- 8.881B 8.284A 8.284A 8.686 +.248 8.438 3150 ---- 9.119B 8.519A 8.519A 8.924 +.251 8.673 3175 ---- 9.358B 8.756A 8.756A 9.162 +.252 8.910 3200 ---- 9.598B 8.992A 8.992A 9.401 +.254 9.147 3225 ---- 9.838B 9.230A 9.230A 9.640 +.255 9.385 3250 ---- 10.079B 9.468A 9.468A 9.880 +.256 9.624 3275 ---- 10.320B 9.707A 9.707A 10.121 +.258 9.863 3300 ---- 10.562B 9.946A 9.946A 10.362 +.259 10.103 3325 ---- 10.804B 10.186A 10.186A 10.604 +.260 10.344 3350 ---- 11.047B 10.427A 10.427A 10.846 +.261 10.585 3375 ---- 11.290B 10.668A 10.668A 11.089 +.262 10.827 3400 ---- 11.534B 10.909A 10.909A 11.332 +.263 11.069 3425 ---- 11.778B 11.151A 11.151A 11.576 +.265 11.311 3450 ---- 12.022B 11.394A 11.394A 11.820 +.266 11.554 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .008 -.001 .009 10000 ---- ---- ---- ---- 77.265 +.283 76.982 1025 ---- ---- ---- ---- .010 UNCH .010 1050 ---- ---- ---- ---- .011 UNCH .011 1075 ---- ---- ---- ---- .013 UNCH .013 1100 ---- ---- ---- ---- .014 -.001 .015 1125 ---- ---- ---- ---- .017 UNCH .017 1150 ---- ---- ---- ---- .019 UNCH .019 1175 ---- ---- ---- ---- .021 UNCH .021 1200 ---- ---- ---- ---- .024 UNCH .024 1225 ---- ---- ---- ---- .027 UNCH .027 1250 ---- ---- ---- ---- .030 UNCH .030 1275 ---- ---- ---- ---- .034 UNCH .034 1300 ---- ---- ---- ---- .038 +.001 .037 1325 ---- ---- ---- ---- .042 +.001 .041 1350 ---- ---- ---- ---- .047 +.001 .046 1375 ---- ---- ---- ---- .053 +.002 .051 1400 ---- ---- ---- ---- .058 +.001 .057 300 1425 ---- ---- ---- ---- .065 +.002 .063 1450 ---- ---- ---- ---- .072 +.002 .070 1475 ---- ---- ---- ---- .080 +.003 .077 1500 ---- ---- ---- ---- .089 +.004 .085 1525 ---- .097B ---- .097B .099 +.004 .095 1550 ---- .109B ---- .109B .111 +.006 .105 5 1575 ---- .123B ---- .123B .123 +.007 .116 1600 ---- .139B ---- .139B .137 +.008 .129 1625 ---- .156B ---- .156B .153 +.009 .144 1650 ---- .175B ---- .175B .170 +.010 .160 100 1675 ---- .197B .177A .177A .190 +.012 .178 1700 ---- .221B .196A .196A .212 +.014 2 .198 1725 ---- .248B .217A .217A .236 +.016 .220 1750 ---- .277B .241A .241A .264 +.019 .245 1 1775 ---- .310B .267A .267A .294 +.021 .273 1800 .329 .346B .296A .346B .327 +.023 1 .304 100 1825 ---- .386B .328A .328A .364 +.026 .338 19 1850 ---- .430B .363A .363A .405 +.030 .375 6 1875 ---- .478B .402A .402A .450 +.033 .417 1 1900 ---- .531B .445A .445A .499 +.037 .462 29 1925 ---- .589B .491A .491A .553 +.041 .512 1950 ---- .651B .541A .541A .612 +.046 .566 1 1975 ---- .719B .597A .597A .676 +.051 .625 2000 ---- .793B .658A .658A .745 +.056 .689 2025 ---- .872B .723A .723A .820 +.061 .759 2050 .961 .961 .794A .959A .901 +.068 9 .833 44 2075 ---- 1.048B .870A .870A .987 +.073 .914 1 2100 ---- 1.145B .952A .952A 1.079 +.079 1.000 100 2125 ---- 1.248B 1.041A 1.248B 1.178 +.085 1.093 70 2150 ---- 1.358B 1.138A 1.358B 1.283 +.092 1.191 4 2175 ---- 1.473B 1.239A 1.239A 1.393 +.098 1.295 8 2200 ---- 1.595B 1.346A 1.346A 1.510 +.104 1.406 108 2225 ---- 1.722B 1.459A 1.459A 1.633 +.111 1.522 2250 ---- 1.856B 1.579A 1.579A 1.762 +.117 1.645 74 2275 ---- 1.995B 1.704A 1.704A 1.897 +.123 1.774 2300 ---- 2.140B 1.835A 2.140B 2.038 +.130 1.908 4 2325 ---- 2.290B 1.973A 2.290B 2.184 +.135 2.049 2350 ---- 2.448B 2.115A 2.115A 2.336 +.141 2.195 1 2375 ---- 2.610B 2.264A 2.264A 2.493 +.147 2.346 1 2400 ---- 2.778B 2.417A 2.417A 2.656 +.153 2.503 10 2425 ---- 2.950B 2.576A 2.576A 2.823 +.158 2.665 4 2450 ---- 3.127B 2.740A 2.740A 2.995 +.163 2.832 110 2475 ---- 3.308B 2.909A 2.909A 3.171 +.167 3.004 2500 ---- 3.493B 3.082A 3.082A 3.352 +.171 3.181 2525 ---- 3.682B 3.259A 3.259A 3.537 +.176 3.361 6 2550 ---- 3.875B 3.441A 3.441A 3.726 +.180 3.546 75 2575 ---- 4.071B 3.627A 3.627A 3.919 +.184 3.735 2600 ---- 4.270B 3.816A 3.816A 4.115 +.188 3.927 2625 ---- 4.473B 4.009A 4.009A 4.314 +.191 4.123 2650 ---- 4.678B 4.206A 4.206A 4.516 +.194 4.322 2675 ---- 4.886B 4.405A 4.405A 4.722 +.198 4.524 9 2700 ---- 5.097B 4.608A 4.608A 4.930 +.201 4.729 2725 ---- 5.310B 4.813A 4.813A 5.140 +.204 4.936 2750 ---- 5.525B 5.021A 5.021A 5.353 +.206 5.147 1 2775 ---- 5.742B 5.232A 5.232A 5.569 +.210 5.359 2800 ---- 5.961B 5.445A 5.445A 5.786 +.212 5.574 15 2825 ---- 6.182B 5.660A 5.660A 6.005 +.214 5.791 2850 ---- 6.405B 5.876A 5.876A 6.226 +.217 6.009 1 2875 ---- 6.629B 6.095A 6.095A 6.449 +.219 6.230 2900 ---- 6.854B 6.316A 6.316A 6.674 +.222 6.452 2925 ---- 7.081B 6.538A 6.538A 6.900 +.224 6.676 2950 ---- 7.309B 6.761A 6.761A 7.127 +.226 6.901 2975 ---- 7.538B 6.986A 6.986A 7.356 +.229 7.127 3000 ---- 7.769B 7.213A 7.213A 7.585 +.230 7.355 3025 ---- 8.001B 7.440A 7.440A 7.816 +.232 7.584 3050 ---- 8.233B 7.670A 7.670A 8.048 +.234 7.814 3075 ---- 8.466B 7.899A 7.899A 8.281 +.236 8.045 3100 ---- 8.700B 8.129A 8.129A 8.515 +.238 8.277 3125 ---- 8.935B 8.361A 8.361A 8.749 +.240 8.509 3150 ---- 9.171B 8.594A 8.594A 8.985 +.242 8.743 3175 ---- 9.407B 8.827A 8.827A 9.221 +.244 8.977 3200 ---- 9.645B 9.061A 9.061A 9.457 +.245 9.212 3225 ---- 9.882B 9.296A 9.296A 9.694 +.246 9.448 3250 ---- 10.121B 9.531A 9.531A 9.932 +.248 9.684 3275 ---- 10.360B 9.768A 9.768A 10.170 +.249 9.921 3300 ---- 10.600B 10.005A 10.005A 10.408 +.250 10.158 3325 ---- 10.840B 10.242A 10.242A 10.648 +.251 10.397 3350 ---- 11.080B 10.480A 10.480A 10.887 +.252 10.635 3375 ---- 11.322B 10.719A 10.719A 11.128 +.254 10.874 3400 ---- 11.563B 10.958A 10.958A 11.368 +.254 11.114 3425 ---- 11.806B 11.198A 11.198A 11.610 +.256 11.354 3450 ---- 12.048B 11.439A 11.439A 11.851 +.256 11.595 3475 ---- 12.292B 11.679A 11.679A 12.094 +.258 11.836 3500 ---- 12.536B 11.920A 11.920A 12.336 +.258 12.078 3 4000 ---- ---- ---- ---- 17.266 +.280 16.986 2 4500 ---- ---- ---- ---- 22.265 +.283 21.982 5000 ---- ---- ---- ---- 27.265 +.283 26.982 6000 ---- ---- ---- ---- 37.265 +.283 36.982 7000 ---- ---- ---- ---- 47.265 +.283 46.982 8000 ---- ---- ---- ---- 57.265 +.283 56.982 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .004 -.001 .005 9000 ---- ---- ---- ---- 67.265 +.283 66.982 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .006 UNCH .006 975 ---- ---- ---- ---- .007 UNCH .007 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .023 UNCH .023 1 10000 ---- ---- ---- ---- 76.929 +.284 76.645 1025 ---- ---- ---- ---- .026 UNCH .026 1050 ---- ---- ---- ---- .029 UNCH .029 1075 ---- ---- ---- ---- .032 UNCH .032 1100 ---- ---- ---- ---- .035 UNCH .035 1125 ---- ---- ---- ---- .039 UNCH .039 1150 ---- ---- ---- ---- .043 UNCH .043 1175 ---- ---- ---- ---- .048 UNCH .048 1200 ---- ---- ---- ---- .053 +.001 .052 1225 ---- ---- ---- ---- .058 +.001 .057 1250 ---- ---- ---- ---- .064 +.001 .063 1275 ---- ---- ---- ---- .070 +.001 .069 1300 ---- ---- ---- ---- .077 +.001 .076 1325 ---- ---- ---- ---- .084 +.001 .083 1350 ---- ---- ---- ---- .092 +.001 .091 1 1375 ---- ---- ---- ---- .101 +.002 .099 1 1400 ---- ---- ---- ---- .111 +.003 .108 1425 ---- ---- ---- ---- .121 +.002 .119 1450 ---- ---- ---- ---- .133 +.003 .130 1475 ---- ---- ---- ---- .146 +.004 .142 1500 ---- ---- ---- ---- .161 +.005 .156 1 1525 ---- .172B ---- .172B .177 +.006 .171 1550 ---- .191B ---- .191B .194 +.007 .187 1575 ---- .212B ---- .212B .214 +.008 .206 1600 ---- .235B ---- .235B .236 +.010 .226 101 1625 ---- .261B ---- .261B .260 +.012 .248 1650 ---- .288B ---- .288B .286 +.013 .273 1675 ---- .319B ---- .319B .315 +.015 .300 1700 ---- .352B ---- .352B .347 +.017 .330 2 1725 ---- .388B .361A .361A .381 +.019 .362 1750 ---- .427B .394A .394A .419 +.022 .397 1775 ---- .470B .431A .431A .460 +.025 .435 1800 ---- .516B .470A .470A .503 +.026 .477 100 1825 ---- .565B .512A .512A .551 +.030 .521 5 1850 ---- .619B .558A .558A .602 +.032 .570 100 1875 ---- .676B .608A .608A .656 +.035 .621 1900 ---- .737B .661A .661A .715 +.038 .677 5 25 1925 ---- .803B .718A .718A .778 +.041 .737 1950 ---- .874B .779A .779A .846 +.045 .801 1975 ---- .949B .845A .845A .918 +.049 .869 2000 ---- 1.029B .914A .914A .995 +.053 .942 62 2025 ---- 1.115B .989A .989A 1.077 +.057 1.020 10 2050 ---- 1.205B 1.068A 1.068A 1.165 +.063 1.102 2075 ---- 1.302B 1.152A 1.152A 1.257 +.068 1.189 2100 ---- 1.398B 1.241A 1.241A 1.355 +.074 1.281 2 2125 ---- 1.504B 1.336A 1.336A 1.458 +.080 1.378 2150 ---- 1.616B 1.441A 1.441A 1.566 +.085 1.481 2175 ---- 1.734B 1.545A 1.545A 1.680 +.092 1.588 2200 ---- 1.856B 1.655A 1.655A 1.798 +.097 1.701 25 2225 ---- 1.984B 1.770A 1.770A 1.922 +.103 1.819 20 2250 ---- 2.116B 1.890A 1.890A 2.051 +.109 1.942 2275 ---- 2.254B 2.015A 2.015A 2.185 +.115 2.070 1 2300 ---- 2.396B 2.145A 2.145A 2.324 +.121 2.203 2325 ---- 2.543B 2.280A 2.280A 2.467 +.126 2.341 2350 ---- 2.694B 2.419A 2.419A 2.615 +.132 2.483 2375 ---- 2.850B 2.563A 2.563A 2.768 +.137 2.631 100 2400 ---- 3.009B 2.711A 2.711A 2.924 +.142 2.782 9 2425 ---- 3.173B 2.864A 2.864A 3.085 +.147 2.938 7 2450 ---- 3.340B 3.021A 3.021A 3.250 +.152 3.098 2475 ---- 3.512B 3.182A 3.182A 3.419 +.157 3.262 50 2500 ---- 3.687B 3.346A 3.346A 3.591 +.161 3.430 18 2525 ---- 3.865B 3.515A 3.515A 3.767 +.166 3.601 6 2550 ---- 4.046B 3.687A 3.687A 3.947 +.171 3.776 2575 ---- 4.231B 3.862A 3.862A 4.129 +.174 3.955 2600 ---- 4.419B 4.041A 4.041A 4.315 +.179 4.136 2625 ---- 4.609B 4.223A 4.223A 4.503 +.182 4.321 2650 ---- 4.803B 4.408A 4.408A 4.694 +.185 4.509 2675 ---- 4.999B 4.596A 4.596A 4.888 +.188 4.700 2700 ---- 5.197B 4.787A 4.787A 5.085 +.192 4.893 2725 ---- 5.398B 4.980A 4.980A 5.283 +.194 5.089 2750 ---- 5.600B 5.176A 5.176A 5.484 +.197 5.287 2775 ---- 5.806B 5.375A 5.375A 5.688 +.200 5.488 2800 ---- 6.013B 5.575A 5.575A 5.893 +.203 5.690 2825 ---- 6.222B 5.778A 5.778A 6.100 +.205 5.895 2850 ---- 6.433B 5.983A 5.983A 6.309 +.207 6.102 2875 ---- 6.646B 6.190A 6.190A 6.520 +.209 6.311 2900 ---- 6.860B 6.399A 6.399A 6.733 +.211 6.522 2925 ---- 7.076B 6.610A 6.610A 6.947 +.213 6.734 2950 ---- 7.293B 6.822A 6.822A 7.162 +.214 6.948 2975 ---- 7.512B 7.036A 7.036A 7.379 +.216 7.163 3000 ---- 7.732B 7.252A 7.252A 7.597 +.217 7.380 13 3025 ---- 7.954B 7.469A 7.469A 7.817 +.219 7.598 3050 ---- 8.176B 7.687A 7.687A 8.038 +.221 7.817 3075 ---- 8.400B 7.907A 7.907A 8.259 +.221 8.038 3100 ---- 8.624B 8.128A 8.128A 8.482 +.222 8.260 3125 ---- 8.851B 8.350A 8.350A 8.707 +.224 8.483 3150 ---- 9.077B 8.573A 8.573A 8.932 +.225 8.707 3175 ---- 9.305B 8.797A 8.797A 9.158 +.226 8.932 3200 ---- 9.534B 9.022A 9.022A 9.385 +.228 9.157 3225 ---- 9.763B 9.248A 9.248A 9.613 +.229 9.384 3250 ---- 9.994B 9.475A 9.475A 9.842 +.230 9.612 3275 ---- 10.225B 9.703A 9.703A 10.072 +.232 9.840 15 3300 ---- 10.456B 9.932A 9.932A 10.302 +.233 10.069 3325 ---- 10.689B 10.162A 10.162A 10.534 +.235 10.299 3350 ---- 10.922B 10.392A 10.392A 10.766 +.236 10.530 3375 ---- 11.156B 10.623A 10.623A 10.999 +.237 10.762 3400 ---- 11.391B 10.854A 10.854A 11.232 +.238 10.994 3425 ---- 11.626B 11.087A 11.087A 11.466 +.239 11.227 3450 ---- 11.862B 11.320A 11.320A 11.701 +.241 11.460 3475 ---- 12.098B 11.553A 11.553A 11.936 +.242 11.694 3500 ---- 12.335B 11.787A 11.787A 12.172 +.243 11.929 3525 ---- 12.572B 12.022A 12.022A 12.408 +.244 12.164 3550 ---- 12.809B 12.258A 12.258A 12.645 +.245 12.400 3575 ---- 13.047B 12.493A 12.493A 12.882 +.246 12.636 3600 ---- 13.286B 12.730A 12.730A 13.120 +.247 12.873 3625 ---- 13.525B 12.966A 12.966A 13.358 +.248 13.110 3650 ---- 13.765B 13.203A 13.203A 13.597 +.249 13.348 3675 ---- 14.005B 13.441A 13.441A 13.836 +.250 13.586 3700 ---- 14.246B 13.679A 13.679A 14.076 +.251 13.825 3725 ---- 14.487B 13.917A 13.917A 14.316 +.252 14.064 3750 ---- 14.729B 14.156A 14.156A 14.557 +.254 14.303 3775 ---- 14.970B 14.397A 14.397A 14.798 +.255 14.543 3800 ---- 15.212B 14.636A 14.636A 15.039 +.255 14.784 3825 ---- 15.455B 14.877A 14.877A 15.281 +.257 15.024 3850 ---- 15.697B 15.118A 15.118A 15.523 +.258 15.265 3875 ---- 15.940B 15.359A 15.359A 15.765 +.258 15.507 3900 ---- 16.184B 15.600A 15.600A 16.008 +.259 15.749 3925 ---- 16.428B 15.842A 15.842A 16.251 +.260 15.991 3950 ---- 16.672B 16.084A 16.084A 16.495 +.262 16.233 3975 ---- 16.916B 16.326A 16.326A 16.739 +.263 16.476 4000 ---- 17.162B 16.568A 16.568A 16.983 +.264 16.719 4025 ---- 17.408B 16.811A 16.811A 17.227 +.264 16.963 4050 ---- 17.597B 17.054A 17.054A 17.472 +.265 17.207 4075 ---- 17.712B 17.298A 17.298A 17.717 +.266 17.451 4500 ---- ---- ---- ---- 21.929 +.282 21.647 5000 ---- ---- ---- ---- 26.929 +.284 26.645 6000 ---- ---- ---- ---- 36.929 +.284 36.645 7000 ---- ---- ---- ---- 46.929 +.284 46.645 725 ---- ---- ---- ---- .005 UNCH .005 750 ---- ---- ---- ---- .006 UNCH .006 7500 ---- ---- ---- ---- 51.929 +.284 51.645 775 ---- ---- ---- ---- .007 UNCH .007 800 ---- ---- ---- ---- .008 UNCH .008 8000 ---- ---- ---- ---- 56.929 +.284 56.645 825 ---- ---- ---- ---- .009 UNCH .009 850 ---- ---- ---- ---- .010 -.001 .011 875 ---- ---- ---- ---- .012 UNCH .012 900 ---- ---- ---- ---- .014 UNCH .014 9000 ---- ---- ---- ---- 66.929 +.284 66.645 925 ---- ---- ---- ---- .016 UNCH .016 950 ---- ---- ---- ---- .018 UNCH .018 975 ---- ---- ---- ---- .020 UNCH .020 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .134 +.006 .128 1025 ---- ---- ---- ---- .144 +.006 .138 1050 ---- ---- ---- ---- .154 +.006 .148 1075 ---- ---- ---- ---- .165 +.007 .158 1100 ---- ---- ---- ---- .176 +.007 .169 1125 ---- ---- ---- ---- .188 +.008 .180 1150 ---- ---- ---- ---- .200 +.008 .192 1175 ---- ---- ---- ---- .213 +.009 .204 1200 ---- ---- ---- ---- .226 +.010 .216 1225 ---- ---- ---- ---- .240 +.011 .229 1250 ---- ---- ---- ---- .254 +.011 .243 1275 ---- ---- ---- ---- .269 +.012 .257 1300 ---- ---- ---- ---- .284 +.013 .271 1325 ---- ---- ---- ---- .301 +.014 .287 1350 ---- ---- ---- ---- .318 +.015 .303 1375 ---- ---- ---- ---- .336 +.016 .320 1400 ---- ---- ---- ---- .355 +.017 .338 1425 ---- ---- ---- ---- .375 +.018 .357 1450 ---- ---- ---- ---- .396 +.018 .378 1475 ---- ---- ---- ---- .419 +.020 .399 1500 ---- ---- ---- ---- .443 +.020 .423 1525 ---- ---- ---- ---- .469 +.022 .447 1550 ---- ---- ---- ---- .497 +.023 .474 1575 ---- ---- ---- ---- .527 +.025 .502 1600 ---- ---- ---- ---- .559 +.026 .533 1625 ---- ---- ---- ---- .594 +.029 .565 1650 ---- ---- ---- ---- .630 +.029 .601 1675 ---- ---- ---- ---- .670 +.031 .639 1700 ---- ---- ---- ---- .712 +.033 .679 1725 ---- ---- ---- ---- .758 +.036 .722 1750 ---- ---- ---- ---- .806 +.037 .769 1775 ---- ---- ---- ---- .857 +.039 .818 1800 ---- ---- ---- ---- .912 +.042 .870 12 1825 ---- ---- ---- ---- .969 +.044 .925 1850 ---- ---- ---- ---- 1.030 +.046 .984 1875 ---- ---- ---- ---- 1.094 +.048 1.046 1900 ---- ---- ---- ---- 1.162 +.051 1.111 1925 ---- ---- ---- ---- 1.233 +.054 1.179 1950 ---- ---- ---- ---- 1.308 +.056 1.252 1975 ---- ---- ---- ---- 1.387 +.059 1.328 2000 ---- ---- ---- ---- 1.471 +.063 1.408 2025 ---- ---- ---- ---- 1.558 +.065 1.493 2050 ---- ---- ---- ---- 1.649 +.068 1.581 2075 ---- ---- ---- ---- 1.745 +.071 1.674 2100 ---- ---- ---- ---- 1.845 +.074 1.771 2125 ---- ---- ---- ---- 1.950 +.077 1.873 2150 ---- ---- ---- ---- 2.059 +.080 1.979 2175 ---- ---- ---- ---- 2.172 +.083 2.089 2200 ---- ---- ---- ---- 2.290 +.086 2.204 2225 ---- ---- ---- ---- 2.412 +.089 2.323 2250 ---- ---- ---- ---- 2.539 +.093 2.446 2275 ---- ---- ---- ---- 2.670 +.096 2.574 2300 ---- ---- ---- ---- 2.805 +.099 2.706 2325 ---- ---- ---- ---- 2.944 +.102 2.842 2350 ---- ---- ---- ---- 3.087 +.105 2.982 2375 ---- ---- ---- ---- 3.234 +.108 3.126 2400 ---- ---- ---- ---- 3.385 +.111 3.274 2425 ---- ---- ---- ---- 3.539 +.114 3.425 2450 ---- ---- ---- ---- 3.697 +.116 3.581 2475 ---- ---- ---- ---- 3.859 +.120 3.739 2500 ---- ---- ---- ---- 4.024 +.123 3.901 2525 ---- ---- ---- ---- 4.192 +.126 4.066 2550 ---- ---- ---- ---- 4.362 +.127 4.235 2575 ---- ---- ---- ---- 4.536 +.130 4.406 2600 ---- ---- ---- ---- 4.713 +.133 4.580 2625 ---- ---- ---- ---- 4.892 +.136 4.756 2650 ---- ---- ---- ---- 5.074 +.138 4.936 2675 ---- ---- ---- ---- 5.259 +.141 5.118 2700 ---- ---- ---- ---- 5.445 +.143 5.302 2725 ---- ---- ---- ---- 5.634 +.145 5.489 2750 ---- ---- ---- ---- 5.826 +.148 5.678 2775 ---- ---- ---- ---- 6.019 +.150 5.869 2800 ---- ---- ---- ---- 6.214 +.152 6.062 2825 ---- ---- ---- ---- 6.412 +.155 6.257 2850 ---- ---- ---- ---- 6.611 +.157 6.454 2875 ---- ---- ---- ---- 6.812 +.159 6.653 2900 ---- ---- ---- ---- 7.014 +.160 6.854 2925 ---- ---- ---- ---- 7.218 +.162 7.056 2950 ---- ---- ---- ---- 7.424 +.164 7.260 2975 ---- ---- ---- ---- 7.631 +.166 7.465 3000 ---- ---- ---- ---- 7.839 +.168 7.671 3025 ---- ---- ---- ---- 8.049 +.170 7.879 3050 ---- ---- ---- ---- 8.260 +.172 8.088 3075 ---- ---- ---- ---- 8.471 +.173 8.298 3100 ---- ---- ---- ---- 8.685 +.175 8.510 3125 ---- ---- ---- ---- 8.899 +.177 8.722 3150 ---- ---- ---- ---- 9.114 +.178 8.936 3175 ---- ---- ---- ---- 9.330 +.180 9.150 3200 ---- ---- ---- ---- 9.546 +.181 9.365 3225 ---- ---- ---- ---- 9.764 +.182 9.582 3250 ---- ---- ---- ---- 9.983 +.184 9.799 3275 ---- ---- ---- ---- 10.202 +.185 10.017 3300 ---- ---- ---- ---- 10.422 +.187 10.235 3325 ---- ---- ---- ---- 10.643 +.188 10.455 3350 ---- ---- ---- ---- 10.865 +.190 10.675 3375 ---- ---- ---- ---- 11.087 +.191 10.896 3400 ---- ---- ---- ---- 11.310 +.192 11.118 3425 ---- ---- ---- ---- 11.534 +.194 11.340 3450 ---- ---- ---- ---- 11.758 +.195 11.563 3475 ---- ---- ---- ---- 11.983 +.196 11.787 3500 ---- ---- ---- ---- 12.209 +.198 12.011 3525 ---- ---- ---- ---- 12.435 +.198 12.237 3550 ---- ---- ---- ---- 12.662 +.200 12.462 3575 ---- ---- ---- ---- 12.889 +.201 12.688 3600 ---- ---- ---- ---- 13.117 +.202 12.915 3625 ---- ---- ---- ---- 13.346 +.203 13.143 3650 ---- ---- ---- ---- 13.575 +.204 13.371 3675 ---- ---- ---- ---- 13.805 +.206 13.599 3700 ---- ---- ---- ---- 14.035 +.207 13.828 3725 ---- ---- ---- ---- 14.265 +.207 14.058 3750 ---- ---- ---- ---- 14.497 +.209 14.288 3775 ---- ---- ---- ---- 14.728 +.209 14.519 3800 ---- ---- ---- ---- 14.960 +.210 14.750 3825 ---- ---- ---- ---- 15.193 +.211 14.982 3850 ---- ---- ---- ---- 15.426 +.212 15.214 3875 ---- ---- ---- ---- 15.660 +.214 15.446 3900 ---- ---- ---- ---- 15.893 +.214 15.679 3925 ---- ---- ---- ---- 16.128 +.215 15.913 3950 ---- ---- ---- ---- 16.363 +.216 16.147 3975 ---- ---- ---- ---- 16.598 +.217 16.381 4000 ---- ---- ---- ---- 16.833 +.217 16.616 4025 ---- ---- ---- ---- 17.069 +.218 16.851 4050 ---- ---- ---- ---- 17.306 +.220 17.086 4075 ---- ---- ---- ---- 17.542 +.220 17.322 4100 ---- ---- ---- ---- 17.780 +.222 17.558 725 ---- ---- ---- ---- .049 +.002 .047 750 ---- ---- ---- ---- .055 +.003 .052 775 ---- ---- ---- ---- .061 +.003 .058 800 ---- ---- ---- ---- .067 +.002 .065 825 ---- ---- ---- ---- .074 +.003 .071 850 ---- ---- ---- ---- .081 +.003 .078 875 ---- ---- ---- ---- .089 +.004 .085 900 ---- ---- ---- ---- .097 +.004 .093 925 ---- ---- ---- ---- .106 +.005 .101 950 ---- ---- ---- ---- .115 +.005 .110 975 ---- ---- ---- ---- .124 +.005 .119 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .244 +.008 .236 1025 ---- ---- ---- ---- .259 +.009 .250 1050 ---- ---- ---- ---- .274 +.009 .265 1075 ---- ---- ---- ---- .290 +.010 .280 1100 ---- ---- ---- ---- .306 +.011 .295 1125 ---- ---- ---- ---- .322 +.011 .311 1150 ---- ---- ---- ---- .339 +.012 .327 1175 ---- ---- ---- ---- .356 +.012 .344 1200 ---- ---- ---- ---- .374 +.013 .361 1225 ---- ---- ---- ---- .392 +.014 .378 1250 ---- ---- ---- ---- .410 +.014 .396 1275 ---- ---- ---- ---- .429 +.015 .414 1300 ---- ---- ---- ---- .449 +.016 .433 1325 ---- ---- ---- ---- .469 +.017 .452 1350 ---- ---- ---- ---- .490 +.018 .472 1375 ---- ---- ---- ---- .512 +.019 .493 1400 ---- ---- ---- ---- .535 +.020 .515 1425 ---- ---- ---- ---- .559 +.021 .538 1450 ---- ---- ---- ---- .584 +.022 .562 1475 ---- ---- ---- ---- .611 +.024 .587 1500 ---- ---- ---- ---- .639 +.025 .614 1525 ---- ---- ---- ---- .668 +.026 .642 1550 ---- ---- ---- ---- .699 +.027 .672 1575 ---- ---- ---- ---- .732 +.028 .704 1600 ---- ---- ---- ---- .768 +.030 .738 1625 ---- ---- ---- ---- .805 +.031 .774 1650 ---- ---- ---- ---- .846 +.033 .813 1675 ---- ---- ---- ---- .889 +.035 .854 1700 ---- ---- ---- ---- .934 +.036 .898 1725 ---- ---- ---- ---- .983 +.038 .945 1750 ---- ---- ---- ---- 1.034 +.040 .994 1775 ---- ---- ---- ---- 1.088 +.041 1.047 1800 ---- ---- ---- ---- 1.145 +.043 1.102 1825 ---- ---- ---- ---- 1.206 +.046 1.160 1850 ---- ---- ---- ---- 1.269 +.047 1.222 1875 ---- ---- ---- ---- 1.336 +.050 1.286 1900 ---- ---- ---- ---- 1.406 +.052 1.354 1925 ---- ---- ---- ---- 1.479 +.054 1.425 1950 ---- ---- ---- ---- 1.555 +.056 1.499 1975 ---- ---- ---- ---- 1.636 +.059 1.577 2000 ---- ---- ---- ---- 1.719 +.061 1.658 2025 ---- ---- ---- ---- 1.807 +.064 1.743 2050 ---- ---- ---- ---- 1.899 +.067 1.832 2075 ---- ---- ---- ---- 1.995 +.069 1.926 2100 ---- ---- ---- ---- 2.094 +.071 2.023 2125 ---- ---- ---- ---- 2.198 +.074 2.124 2150 ---- ---- ---- ---- 2.307 +.077 2.230 2175 ---- ---- ---- ---- 2.419 +.080 2.339 2200 ---- ---- ---- ---- 2.535 +.082 2.453 2225 ---- ---- ---- ---- 2.656 +.085 2.571 2250 ---- ---- ---- ---- 2.780 +.087 2.693 2275 ---- ---- ---- ---- 2.909 +.090 2.819 2300 ---- ---- ---- ---- 3.042 +.093 2.949 2325 ---- ---- ---- ---- 3.179 +.096 3.083 2350 ---- ---- ---- ---- 3.319 +.098 3.221 2375 ---- ---- ---- ---- 3.463 +.100 3.363 2400 ---- ---- ---- ---- 3.611 +.103 3.508 2425 ---- ---- ---- ---- 3.763 +.106 3.657 2450 ---- ---- ---- ---- 3.918 +.109 3.809 2475 ---- ---- ---- ---- 4.076 +.111 3.965 2500 ---- ---- ---- ---- 4.237 +.113 4.124 2525 ---- ---- ---- ---- 4.402 +.116 4.286 2550 ---- ---- ---- ---- 4.569 +.118 4.451 2575 ---- ---- ---- ---- 4.740 +.121 4.619 2600 ---- ---- ---- ---- 4.913 +.123 4.790 2625 ---- ---- ---- ---- 5.088 +.125 4.963 2650 ---- ---- ---- ---- 5.266 +.127 5.139 2675 ---- ---- ---- ---- 5.447 +.130 5.317 2700 ---- ---- ---- ---- 5.630 +.132 5.498 2725 ---- ---- ---- ---- 5.815 +.134 5.681 2750 ---- ---- ---- ---- 6.002 +.136 5.866 2775 ---- ---- ---- ---- 6.191 +.137 6.054 2800 ---- ---- ---- ---- 6.383 +.140 6.243 2825 ---- ---- ---- ---- 6.576 +.141 6.435 2850 ---- ---- ---- ---- 6.771 +.143 6.628 2875 ---- ---- ---- ---- 6.968 +.145 6.823 2900 ---- ---- ---- ---- 7.166 +.147 7.019 2925 ---- ---- ---- ---- 7.366 +.148 7.218 2950 ---- ---- ---- ---- 7.568 +.150 7.418 2975 ---- ---- ---- ---- 7.771 +.152 7.619 3000 ---- ---- ---- ---- 7.975 +.154 7.821 3025 ---- ---- ---- ---- 8.181 +.156 8.025 3050 ---- ---- ---- ---- 8.388 +.157 8.231 3075 ---- ---- ---- ---- 8.596 +.159 8.437 3100 ---- ---- ---- ---- 8.805 +.160 8.645 3125 ---- ---- ---- ---- 9.015 +.162 8.853 3150 ---- ---- ---- ---- 9.226 +.163 9.063 3175 ---- ---- ---- ---- 9.437 +.164 9.273 3200 ---- ---- ---- ---- 9.650 +.166 9.484 3225 ---- ---- ---- ---- 9.864 +.167 9.697 3250 ---- ---- ---- ---- 10.078 +.168 9.910 3275 ---- ---- ---- ---- 10.293 +.170 10.123 3300 ---- ---- ---- ---- 10.509 +.171 10.338 3325 ---- ---- ---- ---- 10.726 +.173 10.553 3350 ---- ---- ---- ---- 10.943 +.173 10.770 3375 ---- ---- ---- ---- 11.161 +.175 10.986 3400 ---- ---- ---- ---- 11.380 +.176 11.204 3425 ---- ---- ---- ---- 11.599 +.177 11.422 3450 ---- ---- ---- ---- 11.819 +.178 11.641 3475 ---- ---- ---- ---- 12.040 +.180 11.860 3500 ---- ---- ---- ---- 12.261 +.180 12.081 3525 ---- ---- ---- ---- 12.483 +.182 12.301 3550 ---- ---- ---- ---- 12.706 +.183 12.523 3575 ---- ---- ---- ---- 12.929 +.184 12.745 3600 ---- ---- ---- ---- 13.152 +.185 12.967 3625 ---- ---- ---- ---- 13.377 +.187 13.190 3650 ---- ---- ---- ---- 13.601 +.187 13.414 3675 ---- ---- ---- ---- 13.827 +.189 13.638 3700 ---- ---- ---- ---- 14.053 +.190 13.863 3725 ---- ---- ---- ---- 14.279 +.191 14.088 3750 ---- ---- ---- ---- 14.506 +.192 14.314 3775 ---- ---- ---- ---- 14.733 +.192 14.541 3800 ---- ---- ---- ---- 14.961 +.193 14.768 3825 ---- ---- ---- ---- 15.189 +.194 14.995 3850 ---- ---- ---- ---- 15.418 +.195 15.223 3875 ---- ---- ---- ---- 15.647 +.196 15.451 3900 ---- ---- ---- ---- 15.877 +.197 15.680 3925 ---- ---- ---- ---- 16.107 +.198 15.909 3950 ---- ---- ---- ---- 16.337 +.198 16.139 3975 ---- ---- ---- ---- 16.568 +.199 16.369 4000 ---- ---- ---- ---- 16.800 +.201 16.599 4025 ---- ---- ---- ---- 17.032 +.202 16.830 4050 ---- ---- ---- ---- 17.264 +.202 17.062 4075 ---- ---- ---- ---- 17.497 +.203 17.294 4100 ---- ---- ---- ---- 17.730 +.204 17.526 725 ---- ---- ---- ---- .107 +.003 .104 750 ---- ---- ---- ---- .117 +.003 .114 775 ---- ---- ---- ---- .128 +.004 .124 800 ---- ---- ---- ---- .139 +.004 .135 825 ---- ---- ---- ---- .151 +.005 .146 850 ---- ---- ---- ---- .163 +.005 .158 875 ---- ---- ---- ---- .175 +.005 .170 900 ---- ---- ---- ---- .188 +.006 .182 925 ---- ---- ---- ---- .201 +.006 .195 950 ---- ---- ---- ---- .215 +.007 .208 975 ---- ---- ---- ---- .229 +.007 .222 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .434 +.011 .423 1025 ---- ---- ---- ---- .456 +.013 .443 1050 ---- ---- ---- ---- .478 +.013 .465 1075 ---- ---- ---- ---- .500 +.014 .486 1100 ---- ---- ---- ---- .522 +.014 .508 1125 ---- ---- ---- ---- .545 +.015 .530 1150 ---- ---- ---- ---- .568 +.016 .552 1175 ---- ---- ---- ---- .591 +.016 .575 1200 ---- ---- ---- ---- .615 +.018 .597 1225 ---- ---- ---- ---- .638 +.018 .620 1250 ---- ---- ---- ---- .662 +.018 .644 1275 ---- ---- ---- ---- .687 +.020 .667 1300 ---- ---- ---- ---- .712 +.021 .691 1325 ---- ---- ---- ---- .737 +.021 .716 1350 ---- ---- ---- ---- .764 +.023 .741 1375 ---- ---- ---- ---- .791 +.024 .767 1400 ---- ---- ---- ---- .818 +.024 .794 1425 ---- ---- ---- ---- .847 +.025 .822 1450 ---- ---- ---- ---- .877 +.027 .850 1475 ---- ---- ---- ---- .908 +.028 .880 1500 ---- ---- ---- ---- .941 +.029 .912 1525 ---- ---- ---- ---- .975 +.030 .945 1550 ---- ---- ---- ---- 1.010 +.031 .979 1575 ---- ---- ---- ---- 1.048 +.033 1.015 1600 ---- ---- ---- ---- 1.088 +.034 1.054 1625 ---- ---- ---- ---- 1.130 +.035 1.095 1650 ---- ---- ---- ---- 1.174 +.036 1.138 1675 ---- ---- ---- ---- 1.222 +.039 1.183 1700 ---- ---- ---- ---- 1.272 +.040 1.232 1725 ---- ---- ---- ---- 1.325 +.042 1.283 1750 ---- ---- ---- ---- 1.381 +.043 1.338 1775 ---- ---- ---- ---- 1.440 +.045 1.395 1800 ---- ---- ---- ---- 1.502 +.047 1.455 1825 ---- ---- ---- ---- 1.567 +.049 1.518 1850 ---- ---- ---- ---- 1.635 +.051 1.584 1875 ---- ---- ---- ---- 1.706 +.053 1.653 1900 ---- ---- ---- ---- 1.780 +.054 1.726 1925 ---- ---- ---- ---- 1.857 +.056 1.801 1950 ---- ---- ---- ---- 1.938 +.059 1.879 1975 ---- ---- ---- ---- 2.022 +.061 1.961 2000 ---- ---- ---- ---- 2.109 +.063 2.046 2025 ---- ---- ---- ---- 2.200 +.065 2.135 2050 ---- ---- ---- ---- 2.295 +.067 2.228 2075 ---- ---- ---- ---- 2.393 +.069 2.324 2100 ---- ---- ---- ---- 2.496 +.072 2.424 2125 ---- ---- ---- ---- 2.602 +.074 2.528 2150 ---- ---- ---- ---- 2.713 +.076 2.637 2175 ---- ---- ---- ---- 2.827 +.078 2.749 2200 ---- ---- ---- ---- 2.945 +.080 2.865 2225 ---- ---- ---- ---- 3.068 +.083 2.985 2250 ---- ---- ---- ---- 3.194 +.086 3.108 2275 ---- ---- ---- ---- 3.324 +.088 3.236 2300 ---- ---- ---- ---- 3.458 +.090 3.368 2325 ---- ---- ---- ---- 3.596 +.093 3.503 2350 ---- ---- ---- ---- 3.737 +.094 3.643 2375 ---- ---- ---- ---- 3.882 +.096 3.786 2400 ---- ---- ---- ---- 4.031 +.099 3.932 2425 ---- ---- ---- ---- 4.183 +.101 4.082 2450 ---- ---- ---- ---- 4.339 +.104 4.235 2475 ---- ---- ---- ---- 4.497 +.106 4.391 2500 ---- ---- ---- ---- 4.659 +.108 4.551 2525 ---- ---- ---- ---- 4.824 +.110 4.714 2550 ---- ---- ---- ---- 4.991 +.112 4.879 2575 ---- ---- ---- ---- 5.161 +.114 5.047 2600 ---- ---- ---- ---- 5.334 +.116 5.218 2625 ---- ---- ---- ---- 5.510 +.118 5.392 2650 ---- ---- ---- ---- 5.688 +.120 5.568 2675 ---- ---- ---- ---- 5.868 +.122 5.746 2700 ---- ---- ---- ---- 6.050 +.123 5.927 2725 ---- ---- ---- ---- 6.235 +.125 6.110 2750 ---- ---- ---- ---- 6.422 +.127 6.295 2775 ---- ---- ---- ---- 6.611 +.129 6.482 2800 ---- ---- ---- ---- 6.801 +.130 6.671 2825 ---- ---- ---- ---- 6.994 +.133 6.861 2850 ---- ---- ---- ---- 7.188 +.134 7.054 2875 ---- ---- ---- ---- 7.384 +.136 7.248 2900 ---- ---- ---- ---- 7.581 +.137 7.444 2925 ---- ---- ---- ---- 7.781 +.139 7.642 2950 ---- ---- ---- ---- 7.981 +.140 7.841 2975 ---- ---- ---- ---- 8.183 +.142 8.041 3000 ---- ---- ---- ---- 8.386 +.143 8.243 3025 ---- ---- ---- ---- 8.591 +.145 8.446 3050 ---- ---- ---- ---- 8.796 +.146 8.650 3075 ---- ---- ---- ---- 9.003 +.147 8.856 3100 ---- ---- ---- ---- 9.211 +.149 9.062 3125 ---- ---- ---- ---- 9.420 +.150 9.270 3150 ---- ---- ---- ---- 9.629 +.151 9.478 3175 ---- ---- ---- ---- 9.840 +.153 9.687 3200 ---- ---- ---- ---- 10.051 +.154 9.897 3225 ---- ---- ---- ---- 10.263 +.155 10.108 3250 ---- ---- ---- ---- 10.476 +.156 10.320 3275 ---- ---- ---- ---- 10.690 +.158 10.532 3300 ---- ---- ---- ---- 10.904 +.159 10.745 3325 ---- ---- ---- ---- 11.119 +.160 10.959 3350 ---- ---- ---- ---- 11.334 +.161 11.173 3375 ---- ---- ---- ---- 11.550 +.162 11.388 3400 ---- ---- ---- ---- 11.767 +.163 11.604 3425 ---- ---- ---- ---- 11.984 +.164 11.820 3450 ---- ---- ---- ---- 12.202 +.165 12.037 3475 ---- ---- ---- ---- 12.421 +.166 12.255 3500 ---- ---- ---- ---- 12.640 +.167 12.473 3525 ---- ---- ---- ---- 12.860 +.168 12.692 3550 ---- ---- ---- ---- 13.080 +.169 12.911 3575 ---- ---- ---- ---- 13.301 +.170 13.131 3600 ---- ---- ---- ---- 13.522 +.171 13.351 3625 ---- ---- ---- ---- 13.744 +.172 13.572 3650 ---- ---- ---- ---- 13.966 +.173 13.793 3675 ---- ---- ---- ---- 14.189 +.174 14.015 3700 ---- ---- ---- ---- 14.413 +.175 14.238 3725 ---- ---- ---- ---- 14.636 +.176 14.460 3750 ---- ---- ---- ---- 14.861 +.177 14.684 3775 ---- ---- ---- ---- 15.086 +.178 14.908 3800 ---- ---- ---- ---- 15.311 +.179 15.132 3825 ---- ---- ---- ---- 15.537 +.180 15.357 3850 ---- ---- ---- ---- 15.763 +.181 15.582 3875 ---- ---- ---- ---- 15.989 +.181 15.808 3900 ---- ---- ---- ---- 16.217 +.182 16.035 3925 ---- ---- ---- ---- 16.444 +.183 16.261 3950 ---- ---- ---- ---- 16.672 +.184 16.488 3975 ---- ---- ---- ---- 16.900 +.184 16.716 4000 ---- ---- ---- ---- 17.129 +.185 16.944 4025 ---- ---- ---- ---- 17.358 +.185 17.173 4050 ---- ---- ---- ---- 17.588 +.187 17.401 4075 ---- ---- ---- ---- 17.818 +.187 17.631 4100 ---- ---- ---- ---- 18.049 +.189 17.860 4125 ---- ---- ---- ---- 18.279 +.188 18.091 925 ---- ---- ---- ---- .371 +.009 .362 950 ---- ---- ---- ---- .392 +.010 .382 975 ---- ---- ---- ---- .413 +.011 .402 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .567 +.013 .554 1025 ---- ---- ---- ---- .592 +.013 .579 1050 ---- ---- ---- ---- .618 +.015 .603 1075 ---- ---- ---- ---- .644 +.016 .628 1100 ---- ---- ---- ---- .669 +.016 .653 1125 ---- ---- ---- ---- .695 +.016 .679 1150 ---- ---- ---- ---- .722 +.018 .704 1175 ---- ---- ---- ---- .748 +.019 .729 1200 ---- ---- ---- ---- .774 +.019 .755 1225 ---- ---- ---- ---- .801 +.020 .781 1250 ---- ---- ---- ---- .828 +.021 .807 1275 ---- ---- ---- ---- .855 +.022 .833 1300 ---- ---- ---- ---- .883 +.023 .860 1325 ---- ---- ---- ---- .911 +.024 .887 1350 ---- ---- ---- ---- .939 +.024 .915 1375 ---- ---- ---- ---- .969 +.026 .943 1400 ---- ---- ---- ---- .999 +.026 .973 1425 ---- ---- ---- ---- 1.030 +.027 1.003 1450 ---- ---- ---- ---- 1.062 +.028 1.034 1475 ---- ---- ---- ---- 1.096 +.030 1.066 1500 ---- ---- ---- ---- 1.131 +.031 1.100 1525 ---- ---- ---- ---- 1.167 +.032 1.135 1550 ---- ---- ---- ---- 1.205 +.033 1.172 1575 ---- ---- ---- ---- 1.245 +.034 1.211 1600 ---- ---- ---- ---- 1.288 +.036 1.252 1625 ---- ---- ---- ---- 1.332 +.037 1.295 1650 ---- ---- ---- ---- 1.379 +.038 1.341 1675 ---- ---- ---- ---- 1.429 +.040 1.389 1700 ---- ---- ---- ---- 1.482 +.041 1.441 1725 ---- ---- ---- ---- 1.538 +.043 1.495 1750 ---- ---- ---- ---- 1.596 +.044 1.552 1775 ---- ---- ---- ---- 1.658 +.046 1.612 1800 ---- ---- ---- ---- 1.723 +.048 1.675 1825 ---- ---- ---- ---- 1.790 +.049 1.741 1850 ---- ---- ---- ---- 1.861 +.051 1.810 1875 ---- ---- ---- ---- 1.935 +.053 1.882 1900 ---- ---- ---- ---- 2.012 +.055 1.957 1925 ---- ---- ---- ---- 2.092 +.057 2.035 1950 ---- ---- ---- ---- 2.175 +.059 2.116 1975 ---- ---- ---- ---- 2.261 +.061 2.200 2000 ---- ---- ---- ---- 2.351 +.063 2.288 2025 ---- ---- ---- ---- 2.444 +.065 2.379 2050 ---- ---- ---- ---- 2.541 +.067 2.474 2075 ---- ---- ---- ---- 2.642 +.070 2.572 2100 ---- ---- ---- ---- 2.746 +.071 2.675 2125 ---- ---- ---- ---- 2.855 +.074 2.781 2150 ---- ---- ---- ---- 2.967 +.076 2.891 2175 ---- ---- ---- ---- 3.083 +.077 3.006 2200 ---- ---- ---- ---- 3.203 +.080 3.123 2225 ---- ---- ---- ---- 3.327 +.082 3.245 2250 ---- ---- ---- ---- 3.455 +.084 3.371 2275 ---- ---- ---- ---- 3.587 +.086 3.501 2300 ---- ---- ---- ---- 3.722 +.088 3.634 2325 ---- ---- ---- ---- 3.862 +.091 3.771 2350 ---- ---- ---- ---- 4.004 +.092 3.912 2375 ---- ---- ---- ---- 4.151 +.095 4.056 2400 ---- ---- ---- ---- 4.301 +.097 4.204 2425 ---- ---- ---- ---- 4.454 +.099 4.355 2450 ---- ---- ---- ---- 4.610 +.100 4.510 2475 ---- ---- ---- ---- 4.770 +.103 4.667 2500 ---- ---- ---- ---- 4.933 +.105 4.828 2525 ---- ---- ---- ---- 5.098 +.106 4.992 2550 ---- ---- ---- ---- 5.266 +.108 5.158 2575 ---- ---- ---- ---- 5.437 +.110 5.327 2600 ---- ---- ---- ---- 5.611 +.112 5.499 2625 ---- ---- ---- ---- 5.787 +.114 5.673 2650 ---- ---- ---- ---- 5.965 +.115 5.850 2675 ---- ---- ---- ---- 6.146 +.117 6.029 2700 ---- ---- ---- ---- 6.329 +.119 6.210 2725 ---- ---- ---- ---- 6.514 +.121 6.393 2750 ---- ---- ---- ---- 6.701 +.122 6.579 2775 ---- ---- ---- ---- 6.890 +.124 6.766 2800 ---- ---- ---- ---- 7.081 +.126 6.955 2825 ---- ---- ---- ---- 7.273 +.127 7.146 2850 ---- ---- ---- ---- 7.468 +.129 7.339 2875 ---- ---- ---- ---- 7.664 +.130 7.534 2900 ---- ---- ---- ---- 7.861 +.131 7.730 2925 ---- ---- ---- ---- 8.060 +.133 7.927 2950 ---- ---- ---- ---- 8.261 +.135 8.126 2975 ---- ---- ---- ---- 8.462 +.135 8.327 3000 ---- ---- ---- ---- 8.666 +.137 8.529 3025 ---- ---- ---- ---- 8.870 +.139 8.731 3050 ---- ---- ---- ---- 9.075 +.139 8.936 3075 ---- ---- ---- ---- 9.282 +.141 9.141 3100 ---- ---- ---- ---- 9.489 +.142 9.347 3125 ---- ---- ---- ---- 9.698 +.144 9.554 3150 ---- ---- ---- ---- 9.907 +.145 9.762 3175 ---- ---- ---- ---- 10.117 +.146 9.971 3200 ---- ---- ---- ---- 10.328 +.147 10.181 3225 ---- ---- ---- ---- 10.539 +.148 10.391 3250 ---- ---- ---- ---- 10.752 +.149 10.603 3275 ---- ---- ---- ---- 10.965 +.151 10.814 3300 ---- ---- ---- ---- 11.178 +.151 11.027 3325 ---- ---- ---- ---- 11.392 +.152 11.240 3350 ---- ---- ---- ---- 11.607 +.153 11.454 3375 ---- ---- ---- ---- 11.823 +.155 11.668 3400 ---- ---- ---- ---- 12.038 +.155 11.883 3425 ---- ---- ---- ---- 12.255 +.156 12.099 3450 ---- ---- ---- ---- 12.472 +.157 12.315 3475 ---- ---- ---- ---- 12.690 +.159 12.531 3500 ---- ---- ---- ---- 12.908 +.159 12.749 3525 ---- ---- ---- ---- 13.127 +.161 12.966 3550 ---- ---- ---- ---- 13.346 +.161 13.185 3575 ---- ---- ---- ---- 13.566 +.162 13.404 3600 ---- ---- ---- ---- 13.786 +.163 13.623 3625 ---- ---- ---- ---- 14.007 +.164 13.843 3650 ---- ---- ---- ---- 14.228 +.165 14.063 3675 ---- ---- ---- ---- 14.450 +.166 14.284 3700 ---- ---- ---- ---- 14.673 +.167 14.506 3725 ---- ---- ---- ---- 14.895 +.167 14.728 3750 ---- ---- ---- ---- 15.119 +.169 14.950 3775 ---- ---- ---- ---- 15.342 +.169 15.173 3800 ---- ---- ---- ---- 15.566 +.170 15.396 3825 ---- ---- ---- ---- 15.791 +.171 15.620 3850 ---- ---- ---- ---- 16.016 +.172 15.844 3875 ---- ---- ---- ---- 16.242 +.173 16.069 3900 ---- ---- ---- ---- 16.468 +.174 16.294 3925 ---- ---- ---- ---- 16.694 +.174 16.520 3950 ---- ---- ---- ---- 16.921 +.175 16.746 3975 ---- ---- ---- ---- 17.148 +.176 16.972 4000 ---- ---- ---- ---- 17.376 +.177 17.199 4025 ---- ---- ---- ---- 17.604 +.177 17.427 4050 ---- ---- ---- ---- 17.832 +.177 17.655 4075 ---- ---- ---- ---- 18.061 +.178 17.883 4100 ---- ---- ---- ---- 18.290 +.179 18.111 4125 ---- ---- ---- ---- 18.520 +.180 18.340 925 ---- ---- ---- ---- .493 +.011 .482 950 ---- ---- ---- ---- .518 +.012 .506 975 ---- ---- ---- ---- .542 +.012 .530 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .852 +.015 .837 1050 ---- ---- ---- ---- .884 +.017 .867 1075 ---- ---- ---- ---- .916 +.018 .898 1100 ---- ---- ---- ---- .947 +.018 .929 1125 ---- ---- ---- ---- .979 +.019 .960 1150 ---- ---- ---- ---- 1.010 +.019 .991 1175 ---- ---- ---- ---- 1.042 +.020 1.022 1200 ---- ---- ---- ---- 1.073 +.021 1.052 1225 ---- ---- ---- ---- 1.105 +.022 1.083 1250 ---- ---- ---- ---- 1.136 +.022 1.114 1275 ---- ---- ---- ---- 1.168 +.024 1.144 1300 ---- ---- ---- ---- 1.199 +.024 1.175 1325 ---- ---- ---- ---- 1.230 +.025 1.205 1350 ---- ---- ---- ---- 1.262 +.026 1.236 1375 ---- ---- ---- ---- 1.293 +.027 1.266 1400 ---- ---- ---- ---- 1.325 +.028 1.297 1425 ---- ---- ---- ---- 1.358 +.029 1.329 1450 ---- ---- ---- ---- 1.390 +.030 1.360 1475 ---- ---- ---- ---- 1.424 +.031 1.393 1500 ---- ---- ---- ---- 1.458 +.032 1.426 1525 ---- ---- ---- ---- 1.493 +.033 1.460 1550 ---- ---- ---- ---- 1.529 +.034 1.495 1575 ---- ---- ---- ---- 1.567 +.035 1.532 1600 ---- ---- ---- ---- 1.606 +.037 1.569 1625 ---- ---- ---- ---- 1.646 +.037 1.609 1650 ---- ---- ---- ---- 1.689 +.039 1.650 1675 ---- ---- ---- ---- 1.733 +.040 1.693 1700 ---- ---- ---- ---- 1.780 +.041 1.739 1725 ---- ---- ---- ---- 1.829 +.042 1.787 1750 ---- ---- ---- ---- 1.881 +.044 1.837 1775 ---- ---- ---- ---- 1.936 +.045 1.891 1800 ---- ---- ---- ---- 1.994 +.046 1.948 1825 ---- ---- ---- ---- 2.055 +.048 2.007 1850 ---- ---- ---- ---- 2.120 +.050 2.070 1875 ---- ---- ---- ---- 2.187 +.051 2.136 1900 ---- ---- ---- ---- 2.257 +.052 2.205 1925 ---- ---- ---- ---- 2.331 +.054 2.277 1950 ---- ---- ---- ---- 2.408 +.056 2.352 1975 ---- ---- ---- ---- 2.487 +.057 2.430 2000 ---- ---- ---- ---- 2.570 +.059 2.511 2025 ---- ---- ---- ---- 2.656 +.061 2.595 2050 ---- ---- ---- ---- 2.745 +.063 2.682 2075 ---- ---- ---- ---- 2.837 +.065 2.772 2100 ---- ---- ---- ---- 2.932 +.067 2.865 2125 ---- ---- ---- ---- 3.031 +.068 2.963 2150 ---- ---- ---- ---- 3.133 +.070 3.063 2175 ---- ---- ---- ---- 3.240 +.072 3.168 2200 ---- ---- ---- ---- 3.350 +.074 3.276 2225 ---- ---- ---- ---- 3.464 +.076 3.388 2250 ---- ---- ---- ---- 3.582 +.078 3.504 2275 ---- ---- ---- ---- 3.703 +.079 3.624 2300 ---- ---- ---- ---- 3.829 +.082 3.747 2325 ---- ---- ---- ---- 3.958 +.083 3.875 2350 ---- ---- ---- ---- 4.091 +.085 4.006 2375 ---- ---- ---- ---- 4.228 +.087 4.141 2400 ---- ---- ---- ---- 4.369 +.089 4.280 2425 ---- ---- ---- ---- 4.513 +.091 4.422 2450 ---- ---- ---- ---- 4.661 +.093 4.568 2475 ---- ---- ---- ---- 4.812 +.094 4.718 2500 ---- ---- ---- ---- 4.967 +.096 4.871 2525 ---- ---- ---- ---- 5.125 +.098 5.027 2550 ---- ---- ---- ---- 5.286 +.100 5.186 2575 ---- ---- ---- ---- 5.450 +.102 5.348 2600 ---- ---- ---- ---- 5.616 +.103 5.513 2625 ---- ---- ---- ---- 5.786 +.105 5.681 2650 ---- ---- ---- ---- 5.958 +.107 5.851 2675 ---- ---- ---- ---- 6.133 +.109 6.024 2700 ---- ---- ---- ---- 6.310 +.110 6.200 2725 ---- ---- ---- ---- 6.489 +.112 6.377 2750 ---- ---- ---- ---- 6.670 +.113 6.557 2775 ---- ---- ---- ---- 6.854 +.115 6.739 2800 ---- ---- ---- ---- 7.039 +.116 6.923 2825 ---- ---- ---- ---- 7.226 +.117 7.109 2850 ---- ---- ---- ---- 7.416 +.119 7.297 2875 ---- ---- ---- ---- 7.607 +.120 7.487 2900 ---- ---- ---- ---- 7.800 +.122 7.678 2925 ---- ---- ---- ---- 7.995 +.123 7.872 2950 ---- ---- ---- ---- 8.191 +.124 8.067 2975 ---- ---- ---- ---- 8.389 +.126 8.263 3000 ---- ---- ---- ---- 8.588 +.126 8.462 3025 ---- ---- ---- ---- 8.789 +.128 8.661 3050 ---- ---- ---- ---- 8.992 +.129 8.863 3075 ---- ---- ---- ---- 9.196 +.131 9.065 3100 ---- ---- ---- ---- 9.401 +.132 9.269 3125 ---- ---- ---- ---- 9.607 +.132 9.475 3150 ---- ---- ---- ---- 9.815 +.134 9.681 3175 ---- ---- ---- ---- 10.024 +.135 9.889 3200 ---- ---- ---- ---- 10.234 +.136 10.098 3225 ---- ---- ---- ---- 10.444 +.137 10.307 3250 ---- ---- ---- ---- 10.656 +.138 10.518 3275 ---- ---- ---- ---- 10.869 +.139 10.730 3300 ---- ---- ---- ---- 11.083 +.140 10.943 3325 ---- ---- ---- ---- 11.298 +.141 11.157 3350 ---- ---- ---- ---- 11.513 +.142 11.371 3375 ---- ---- ---- ---- 11.729 +.143 11.586 3400 ---- ---- ---- ---- 11.947 +.144 11.803 3425 ---- ---- ---- ---- 12.164 +.144 12.020 3450 ---- ---- ---- ---- 12.383 +.146 12.237 3475 ---- ---- ---- ---- 12.602 +.146 12.456 3500 ---- ---- ---- ---- 12.822 +.147 12.675 3525 ---- ---- ---- ---- 13.043 +.148 12.895 3550 ---- ---- ---- ---- 13.265 +.149 13.116 3575 ---- ---- ---- ---- 13.487 +.150 13.337 3600 ---- ---- ---- ---- 13.710 +.151 13.559 3625 ---- ---- ---- ---- 13.933 +.151 13.782 3650 ---- ---- ---- ---- 14.157 +.152 14.005 3675 ---- ---- ---- ---- 14.382 +.153 14.229 3700 ---- ---- ---- ---- 14.607 +.154 14.453 3725 ---- ---- ---- ---- 14.833 +.155 14.678 3750 ---- ---- ---- ---- 15.059 +.155 14.904 3775 ---- ---- ---- ---- 15.286 +.156 15.130 3800 ---- ---- ---- ---- 15.513 +.156 15.357 3825 ---- ---- ---- ---- 15.741 +.157 15.584 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .996 +.017 .979 1050 ---- ---- ---- ---- 1.030 +.017 1.013 1075 ---- ---- ---- ---- 1.065 +.019 1.046 1100 ---- ---- ---- ---- 1.099 +.019 1.080 1125 ---- ---- ---- ---- 1.133 +.020 1.113 1150 ---- ---- ---- ---- 1.167 +.021 1.146 1175 ---- ---- ---- ---- 1.201 +.022 1.179 1200 ---- ---- ---- ---- 1.234 +.022 1.212 1225 ---- ---- ---- ---- 1.268 +.023 1.245 1250 ---- ---- ---- ---- 1.301 +.024 1.277 1275 ---- ---- ---- ---- 1.334 +.024 1.310 1300 ---- ---- ---- ---- 1.367 +.025 1.342 1325 ---- ---- ---- ---- 1.400 +.026 1.374 1350 ---- ---- ---- ---- 1.433 +.027 1.406 1375 ---- ---- ---- ---- 1.466 +.028 1.438 1400 ---- ---- ---- ---- 1.499 +.028 1.471 1425 ---- ---- ---- ---- 1.533 +.030 1.503 1450 ---- ---- ---- ---- 1.567 +.031 1.536 1475 ---- ---- ---- ---- 1.602 +.032 1.570 1500 ---- ---- ---- ---- 1.637 +.033 1.604 1525 ---- ---- ---- ---- 1.673 +.034 1.639 1550 ---- ---- ---- ---- 1.710 +.034 1.676 1575 ---- ---- ---- ---- 1.749 +.036 1.713 1600 ---- ---- ---- ---- 1.789 +.037 1.752 1625 ---- ---- ---- ---- 1.831 +.039 1.792 1650 ---- ---- ---- ---- 1.874 +.039 1.835 1675 ---- ---- ---- ---- 1.920 +.041 1.879 1700 ---- ---- ---- ---- 1.968 +.042 1.926 1725 ---- ---- ---- ---- 2.018 +.043 1.975 1750 ---- ---- ---- ---- 2.071 +.044 2.027 1775 ---- ---- ---- ---- 2.127 +.045 2.082 1800 ---- ---- ---- ---- 2.187 +.047 2.140 1825 ---- ---- ---- ---- 2.249 +.048 2.201 1850 ---- ---- ---- ---- 2.315 +.050 2.265 1875 ---- ---- ---- ---- 2.383 +.051 2.332 1900 ---- ---- ---- ---- 2.455 +.053 2.402 1925 ---- ---- ---- ---- 2.530 +.055 2.475 1950 ---- ---- ---- ---- 2.608 +.056 2.552 1975 ---- ---- ---- ---- 2.689 +.058 2.631 2000 ---- ---- ---- ---- 2.773 +.059 2.714 2025 ---- ---- ---- ---- 2.860 +.061 2.799 2050 ---- ---- ---- ---- 2.950 +.063 2.887 2075 ---- ---- ---- ---- 3.043 +.064 2.979 2100 ---- ---- ---- ---- 3.140 +.066 3.074 2125 ---- ---- ---- ---- 3.240 +.068 3.172 2150 ---- ---- ---- ---- 3.344 +.070 3.274 2175 ---- ---- ---- ---- 3.451 +.071 3.380 2200 ---- ---- ---- ---- 3.562 +.073 3.489 2225 ---- ---- ---- ---- 3.677 +.075 3.602 2250 ---- ---- ---- ---- 3.796 +.077 3.719 2275 ---- ---- ---- ---- 3.919 +.079 3.840 2300 ---- ---- ---- ---- 4.046 +.081 3.965 2325 ---- ---- ---- ---- 4.176 +.082 4.094 2350 ---- ---- ---- ---- 4.310 +.084 4.226 2375 ---- ---- ---- ---- 4.448 +.086 4.362 2400 ---- ---- ---- ---- 4.590 +.088 4.502 2425 ---- ---- ---- ---- 4.735 +.089 4.646 2450 ---- ---- ---- ---- 4.884 +.091 4.793 2475 ---- ---- ---- ---- 5.036 +.093 4.943 2500 ---- ---- ---- ---- 5.191 +.094 5.097 2525 ---- ---- ---- ---- 5.350 +.096 5.254 2550 ---- ---- ---- ---- 5.512 +.098 5.414 2575 ---- ---- ---- ---- 5.677 +.099 5.578 2600 ---- ---- ---- ---- 5.844 +.100 5.744 2625 ---- ---- ---- ---- 6.015 +.103 5.912 2650 ---- ---- ---- ---- 6.188 +.104 6.084 2675 ---- ---- ---- ---- 6.363 +.105 6.258 2700 ---- ---- ---- ---- 6.541 +.107 6.434 2725 ---- ---- ---- ---- 6.721 +.109 6.612 2750 ---- ---- ---- ---- 6.903 +.110 6.793 2775 ---- ---- ---- ---- 7.087 +.112 6.975 2800 ---- ---- ---- ---- 7.273 +.113 7.160 2825 ---- ---- ---- ---- 7.461 +.114 7.347 2850 ---- ---- ---- ---- 7.651 +.116 7.535 2875 ---- ---- ---- ---- 7.842 +.116 7.726 2900 ---- ---- ---- ---- 8.036 +.118 7.918 2925 ---- ---- ---- ---- 8.231 +.119 8.112 2950 ---- ---- ---- ---- 8.428 +.121 8.307 2975 ---- ---- ---- ---- 8.626 +.121 8.505 3000 ---- ---- ---- ---- 8.826 +.123 8.703 3025 ---- ---- ---- ---- 9.028 +.124 8.904 3050 ---- ---- ---- ---- 9.231 +.126 9.105 3075 ---- ---- ---- ---- 9.435 +.126 9.309 3100 ---- ---- ---- ---- 9.641 +.128 9.513 3125 ---- ---- ---- ---- 9.847 +.128 9.719 3150 ---- ---- ---- ---- 10.055 +.129 9.926 3175 ---- ---- ---- ---- 10.264 +.130 10.134 3200 ---- ---- ---- ---- 10.475 +.132 10.343 3225 ---- ---- ---- ---- 10.686 +.133 10.553 3250 ---- ---- ---- ---- 10.898 +.133 10.765 3275 ---- ---- ---- ---- 11.111 +.134 10.977 3300 ---- ---- ---- ---- 11.326 +.136 11.190 3325 ---- ---- ---- ---- 11.541 +.137 11.404 3350 ---- ---- ---- ---- 11.756 +.137 11.619 3375 ---- ---- ---- ---- 11.973 +.138 11.835 3400 ---- ---- ---- ---- 12.190 +.139 12.051 3425 ---- ---- ---- ---- 12.408 +.140 12.268 3450 ---- ---- ---- ---- 12.627 +.141 12.486 3475 ---- ---- ---- ---- 12.847 +.142 12.705 3500 ---- ---- ---- ---- 13.067 +.142 12.925 3525 ---- ---- ---- ---- 13.288 +.143 13.145 3550 ---- ---- ---- ---- 13.510 +.144 13.366 3575 ---- ---- ---- ---- 13.732 +.145 13.587 3600 ---- ---- ---- ---- 13.955 +.145 13.810 3625 ---- ---- ---- ---- 14.179 +.146 14.033 3650 ---- ---- ---- ---- 14.403 +.147 14.256 3675 ---- ---- ---- ---- 14.628 +.148 14.480 3700 ---- ---- ---- ---- 14.853 +.148 14.705 3725 ---- ---- ---- ---- 15.079 +.149 14.930 3750 ---- ---- ---- ---- 15.306 +.150 15.156 3775 ---- ---- ---- ---- 15.533 +.150 15.383 3800 ---- ---- ---- ---- 15.761 +.151 15.610 3825 ---- ---- ---- ---- 15.989 +.152 15.837 3850 ---- ---- ---- ---- 16.218 +.153 16.065 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.192 +.018 1.174 1050 ---- ---- ---- ---- 1.230 +.019 1.211 1075 ---- ---- ---- ---- 1.267 +.019 1.248 1100 ---- ---- ---- ---- 1.304 +.020 1.284 1125 ---- ---- ---- ---- 1.342 +.021 1.321 1150 ---- ---- ---- ---- 1.378 +.021 1.357 1175 ---- ---- ---- ---- 1.415 +.023 1.392 1200 ---- ---- ---- ---- 1.451 +.023 1.428 1225 ---- ---- ---- ---- 1.487 +.024 1.463 1250 ---- ---- ---- ---- 1.523 +.025 1.498 1275 ---- ---- ---- ---- 1.558 +.025 1.533 1300 ---- ---- ---- ---- 1.593 +.026 1.567 1325 ---- ---- ---- ---- 1.628 +.027 1.601 1350 ---- ---- ---- ---- 1.663 +.028 1.635 1375 ---- ---- ---- ---- 1.698 +.030 1.668 1400 ---- ---- ---- ---- 1.732 +.030 1.702 1425 ---- ---- ---- ---- 1.768 +.031 1.737 1450 ---- ---- ---- ---- 1.803 +.032 1.771 1475 ---- ---- ---- ---- 1.839 +.033 1.806 1500 ---- ---- ---- ---- 1.876 +.034 1.842 1525 ---- ---- ---- ---- 1.913 +.035 1.878 1550 ---- ---- ---- ---- 1.952 +.036 1.916 1575 ---- ---- ---- ---- 1.991 +.037 1.954 1600 ---- ---- ---- ---- 2.033 +.039 1.994 1625 ---- ---- ---- ---- 2.075 +.039 2.036 1650 ---- ---- ---- ---- 2.120 +.040 2.080 1675 ---- ---- ---- ---- 2.167 +.042 2.125 1700 ---- ---- ---- ---- 2.216 +.043 2.173 1725 ---- ---- ---- ---- 2.268 +.044 2.224 1750 ---- ---- ---- ---- 2.322 +.045 2.277 1775 ---- ---- ---- ---- 2.380 +.047 2.333 1800 ---- ---- ---- ---- 2.441 +.048 2.393 1825 ---- ---- ---- ---- 2.505 +.049 2.456 1850 ---- ---- ---- ---- 2.572 +.051 2.521 1875 ---- ---- ---- ---- 2.642 +.052 2.590 1900 ---- ---- ---- ---- 2.716 +.054 2.662 1925 ---- ---- ---- ---- 2.792 +.055 2.737 1950 ---- ---- ---- ---- 2.872 +.057 2.815 1975 ---- ---- ---- ---- 2.954 +.058 2.896 2000 ---- ---- ---- ---- 3.040 +.060 2.980 2025 ---- ---- ---- ---- 3.128 +.061 3.067 2050 ---- ---- ---- ---- 3.220 +.063 3.157 2075 ---- ---- ---- ---- 3.315 +.065 3.250 2100 ---- ---- ---- ---- 3.413 +.066 3.347 2125 ---- ---- ---- ---- 3.514 +.067 3.447 2150 ---- ---- ---- ---- 3.619 +.069 3.550 2175 ---- ---- ---- ---- 3.728 +.071 3.657 2200 ---- ---- ---- ---- 3.841 +.073 3.768 2225 ---- ---- ---- ---- 3.957 +.074 3.883 2250 ---- ---- ---- ---- 4.078 +.076 4.002 2275 ---- ---- ---- ---- 4.202 +.078 4.124 2300 ---- ---- ---- ---- 4.330 +.079 4.251 2325 ---- ---- ---- ---- 4.462 +.081 4.381 2350 ---- ---- ---- ---- 4.597 +.082 4.515 2375 ---- ---- ---- ---- 4.736 +.083 4.653 2400 ---- ---- ---- ---- 4.880 +.086 4.794 2425 ---- ---- ---- ---- 5.026 +.087 4.939 2450 ---- ---- ---- ---- 5.176 +.088 5.088 2475 ---- ---- ---- ---- 5.330 +.091 5.239 2500 ---- ---- ---- ---- 5.487 +.092 5.395 2525 ---- ---- ---- ---- 5.647 +.094 5.553 2550 ---- ---- ---- ---- 5.810 +.095 5.715 2575 ---- ---- ---- ---- 5.976 +.097 5.879 2600 ---- ---- ---- ---- 6.145 +.098 6.047 2625 ---- ---- ---- ---- 6.316 +.099 6.217 2650 ---- ---- ---- ---- 6.491 +.101 6.390 2675 ---- ---- ---- ---- 6.667 +.102 6.565 2700 ---- ---- ---- ---- 6.846 +.104 6.742 2725 ---- ---- ---- ---- 7.027 +.105 6.922 2750 ---- ---- ---- ---- 7.210 +.106 7.104 2775 ---- ---- ---- ---- 7.395 +.108 7.287 2800 ---- ---- ---- ---- 7.582 +.109 7.473 2825 ---- ---- ---- ---- 7.771 +.110 7.661 2850 ---- ---- ---- ---- 7.962 +.111 7.851 2875 ---- ---- ---- ---- 8.155 +.113 8.042 2900 ---- ---- ---- ---- 8.349 +.114 8.235 2925 ---- ---- ---- ---- 8.545 +.115 8.430 2950 ---- ---- ---- ---- 8.743 +.116 8.627 2975 ---- ---- ---- ---- 8.942 +.117 8.825 3000 ---- ---- ---- ---- 9.143 +.118 9.025 3025 ---- ---- ---- ---- 9.346 +.120 9.226 3050 ---- ---- ---- ---- 9.549 +.120 9.429 3075 ---- ---- ---- ---- 9.754 +.121 9.633 3100 ---- ---- ---- ---- 9.961 +.123 9.838 3125 ---- ---- ---- ---- 10.168 +.123 10.045 3150 ---- ---- ---- ---- 10.377 +.125 10.252 3175 ---- ---- ---- ---- 10.587 +.126 10.461 3200 ---- ---- ---- ---- 10.798 +.127 10.671 3225 ---- ---- ---- ---- 11.010 +.128 10.882 3250 ---- ---- ---- ---- 11.223 +.129 11.094 3275 ---- ---- ---- ---- 11.437 +.129 11.308 3300 ---- ---- ---- ---- 11.652 +.131 11.521 3325 ---- ---- ---- ---- 11.867 +.131 11.736 3350 ---- ---- ---- ---- 12.084 +.132 11.952 3375 ---- ---- ---- ---- 12.301 +.133 12.168 3400 ---- ---- ---- ---- 12.519 +.134 12.385 3425 ---- ---- ---- ---- 12.738 +.135 12.603 3450 ---- ---- ---- ---- 12.957 +.135 12.822 3475 ---- ---- ---- ---- 13.177 +.136 13.041 3500 ---- ---- ---- ---- 13.398 +.136 13.262 3525 ---- ---- ---- ---- 13.620 +.138 13.482 3550 ---- ---- ---- ---- 13.842 +.138 13.704 3575 ---- ---- ---- ---- 14.065 +.139 13.926 3600 ---- ---- ---- ---- 14.289 +.140 14.149 3625 ---- ---- ---- ---- 14.513 +.141 14.372 3650 ---- ---- ---- ---- 14.737 +.140 14.597 3675 ---- ---- ---- ---- 14.963 +.142 14.821 3700 ---- ---- ---- ---- 15.189 +.142 15.047 3725 ---- ---- ---- ---- 15.415 +.143 15.272 3750 ---- ---- ---- ---- 15.642 +.143 15.499 SO DEC27 Silver Option PUT 1550 ---- ---- ---- ---- 2.020 +.036 1.984 1575 ---- ---- ---- ---- 2.080 +.038 2.042 1600 ---- ---- ---- ---- 2.140 +.038 2.102 1625 ---- ---- ---- ---- 2.202 +.040 2.162 1650 ---- ---- ---- ---- 2.264 +.041 2.223 1675 ---- ---- ---- ---- 2.326 +.041 2.285 1700 ---- ---- ---- ---- 2.390 +.043 2.347 1725 ---- ---- ---- ---- 2.454 +.045 2.409 1750 ---- ---- ---- ---- 2.518 +.045 2.473 1775 ---- ---- ---- ---- 2.584 +.047 2.537 1800 ---- ---- ---- ---- 2.650 +.048 2.602 1825 ---- ---- ---- ---- 2.717 +.050 2.667 1850 ---- ---- ---- ---- 2.785 +.051 2.734 1875 ---- ---- ---- ---- 2.854 +.052 2.802 1900 ---- ---- ---- ---- 2.926 +.054 2.872 1925 ---- ---- ---- ---- 2.999 +.055 2.944 1950 ---- ---- ---- ---- 3.075 +.056 3.019 1975 ---- ---- ---- ---- 3.154 +.058 3.096 2000 ---- ---- ---- ---- 3.236 +.059 3.177 2025 ---- ---- ---- ---- 3.321 +.060 3.261 2050 ---- ---- ---- ---- 3.411 +.063 3.348 2075 ---- ---- ---- ---- 3.504 +.064 3.440 2100 ---- ---- ---- ---- 3.601 +.065 3.536 2125 ---- ---- ---- ---- 3.702 +.067 3.635 2150 ---- ---- ---- ---- 3.806 +.068 3.738 2175 ---- ---- ---- ---- 3.914 +.070 3.844 2200 ---- ---- ---- ---- 4.026 +.072 3.954 2225 ---- ---- ---- ---- 4.141 +.073 4.068 2250 ---- ---- ---- ---- 4.260 +.075 4.185 2275 ---- ---- ---- ---- 4.383 +.077 4.306 2300 ---- ---- ---- ---- 4.509 +.078 4.431 2325 ---- ---- ---- ---- 4.639 +.080 4.559 2350 ---- ---- ---- ---- 4.773 +.081 4.692 2375 ---- ---- ---- ---- 4.910 +.082 4.828 2400 ---- ---- ---- ---- 5.052 +.084 4.968 2425 ---- ---- ---- ---- 5.197 +.086 5.111 2450 ---- ---- ---- ---- 5.346 +.088 5.258 2475 ---- ---- ---- ---- 5.498 +.089 5.409 2500 ---- ---- ---- ---- 5.654 +.090 5.564 2525 ---- ---- ---- ---- 5.813 +.092 5.721 2550 ---- ---- ---- ---- 5.975 +.093 5.882 2575 ---- ---- ---- ---- 6.141 +.095 6.046 2600 ---- ---- ---- ---- 6.309 +.096 6.213 2625 ---- ---- ---- ---- 6.480 +.098 6.382 2650 ---- ---- ---- ---- 6.654 +.099 6.555 2675 ---- ---- ---- ---- 6.830 +.100 6.730 2700 ---- ---- ---- ---- 7.009 +.102 6.907 2725 ---- ---- ---- ---- 7.190 +.103 7.087 2750 ---- ---- ---- ---- 7.373 +.105 7.268 2775 ---- ---- ---- ---- 7.558 +.106 7.452 2800 ---- ---- ---- ---- 7.745 +.107 7.638 2825 ---- ---- ---- ---- 7.934 +.108 7.826 2850 ---- ---- ---- ---- 8.125 +.109 8.016 2875 ---- ---- ---- ---- 8.317 +.110 8.207 2900 ---- ---- ---- ---- 8.512 +.112 8.400 2925 ---- ---- ---- ---- 8.708 +.113 8.595 2950 ---- ---- ---- ---- 8.906 +.114 8.792 2975 ---- ---- ---- ---- 9.105 +.115 8.990 3000 ---- ---- ---- ---- 9.306 +.116 9.190 3025 ---- ---- ---- ---- 9.509 +.117 9.392 3050 ---- ---- ---- ---- 9.712 +.117 9.595 3075 ---- ---- ---- ---- 9.918 +.119 9.799 3100 ---- ---- ---- ---- 10.124 +.120 10.004 3125 ---- ---- ---- ---- 10.332 +.121 10.211 3150 ---- ---- ---- ---- 10.541 +.122 10.419 3175 ---- ---- ---- ---- 10.751 +.123 10.628 3200 ---- ---- ---- ---- 10.962 +.123 10.839 3225 ---- ---- ---- ---- 11.175 +.125 11.050 3250 ---- ---- ---- ---- 11.388 +.125 11.263 3275 ---- ---- ---- ---- 11.602 +.126 11.476 3300 ---- ---- ---- ---- 11.818 +.128 11.690 3325 ---- ---- ---- ---- 12.034 +.128 11.906 3350 ---- ---- ---- ---- 12.250 +.128 12.122 3375 ---- ---- ---- ---- 12.468 +.130 12.338 3400 ---- ---- ---- ---- 12.686 +.130 12.556 3425 ---- ---- ---- ---- 12.906 +.132 12.774 3450 ---- ---- ---- ---- 13.125 +.131 12.994 3475 ---- ---- ---- ---- 13.346 +.133 13.213 3500 ---- ---- ---- ---- 13.567 +.133 13.434 3525 ---- ---- ---- ---- 13.789 +.134 13.655 3550 ---- ---- ---- ---- 14.012 +.135 13.877 3575 ---- ---- ---- ---- 14.235 +.135 14.100 3600 ---- ---- ---- ---- 14.459 +.136 14.323 3625 ---- ---- ---- ---- 14.684 +.137 14.547 3650 ---- ---- ---- ---- 14.909 +.138 14.771 3675 ---- ---- ---- ---- 15.134 +.138 14.996 3700 ---- ---- ---- ---- 15.361 +.139 15.222 3725 ---- ---- ---- ---- 15.588 +.140 15.448 3750 ---- ---- ---- ---- 15.815 +.140 15.675 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 8974 1135 38542 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1750 ---- ---- ---- ---- 4.840 -.281 5.121 1775 ---- ---- ---- ---- 4.591 -.281 4.872 1800 ---- ---- ---- ---- 4.342 -.281 4.623 1825 ---- ---- ---- ---- 4.093 -.281 4.374 1850 ---- ---- ---- ---- 3.846 -.280 4.126 1875 ---- ---- ---- ---- 3.599 -.280 3.879 1900 ---- ---- ---- ---- 3.353 -.279 3.632 1925 ---- ---- ---- ---- 3.109 -.278 3.387 1950 ---- ---- 2.653A 2.653A 2.867 -.276 3.143 1975 ---- ---- 2.415A 2.415A 2.627 -.275 2.902 2000 ---- 2.795B 2.183A 2.792B 2.390 -.272 2.662 2025 ---- 2.585B 1.957A 2.585B 2.158 -.268 2.426 2050 ---- 2.350B 1.738A 2.350B 1.932 -.263 2.195 2075 ---- 2.118B 1.526A 2.116B 1.712 -.257 1.969 2100 ---- 1.894B 1.327A 1.894B 1.501 -.249 1.750 2125 ---- 1.676B 1.140A 1.675B 1.302 -.237 1.539 2140 ---- ---- ---- ---- 1.188 -.230 1.418 2145 ---- ---- ---- ---- 1.152 -.227 1.379 2150 ---- 1.468B .968A 1.468B 1.116 -.224 1.340 2155 ---- ---- ---- ---- 1.080 -.221 1.301 2160 ---- ---- ---- ---- 1.045 -.219 1.264 2165 ---- ---- ---- ---- 1.011 -.215 1.226 2170 ---- ---- ---- ---- .977 -.213 1.190 2175 ---- 1.271B .814A 1.271B .945 -.208 1.153 2180 ---- ---- .785A .785A .912 -.206 1.118 2185 ---- ---- .757A .757A .881 -.202 1.083 2190 ---- ---- .730A .730A .850 -.198 1.048 2195 ---- ---- .702A .702A .820 -.195 1.015 2200 ---- 1.087B .676A 1.087B .790 -.192 .982 2205 ---- ---- .651A .651A .762 -.187 .949 2210 ---- ---- .627A .627A .734 -.183 .917 2215 ---- ---- .602A .602A .706 -.180 .886 2220 ---- ---- .579A .579A .680 -.176 .856 2225 ---- .919B .556A .919B .654 -.172 .826 2230 ---- ---- .534A .534A .629 -.168 .797 2235 ---- .795B .513A .795B .604 -.164 .768 2240 ---- .816B .492A .816B .581 -.160 .741 2245 ---- .796B .473A .796B .558 -.156 .714 2250 ---- .767B .453A .767B .535 -.152 .687 2255 ---- .739B .435A .739B .514 -.148 .662 2260 ---- .711B .417A .711B .493 -.144 .637 2265 ---- .685B .399A .684B .472 -.141 .613 2270 ---- .658B .383A .658B .453 -.136 .589 2275 ---- .633B .367A .367A .434 -.132 .566 2280 ---- .609B .352A .352A .416 -.128 .544 2285 ---- .585B .337A .337A .398 -.125 .523 2290 ---- .562B .315A .315A .381 -.121 .502 2295 ---- .539B .301A .301A .365 -.117 .482 2300 ---- .517B .288A .288A .349 -.113 .462 2305 ---- .496B .275A .275A .334 -.109 .443 2310 ---- .476B .263A .263A .319 -.106 .425 2315 ---- .456B .252A .252A .305 -.103 .408 2320 ---- .436B .241A .241A .292 -.099 .391 2325 ---- .418B .230A .230A .279 -.095 .374 2330 ---- .401B .220A .220A .267 -.092 .359 2335 ---- .384B .210A .210A .255 -.088 .343 2340 ---- .367B .200A .200A .243 -.086 .329 1 1 2345 ---- .351B .191A .191A .232 -.083 .315 2350 ---- .337B .183A .183A .222 -.079 .301 2355 ---- .322B .175A .175A .212 -.076 .288 2360 ---- .308B .167A .167A .202 -.074 .276 2375 ---- .270B .145A .145A .176 -.065 .241 2400 ---- .214B .114A .114A .139 -.054 .193 15 2425 ---- .169B .090A .090A .111 -.043 .154 2450 ---- .134B .072A .072A .088 -.035 .123 2475 ---- .105B .057A .057A .070 -.028 .098 2500 ---- .082B .046A .046A .056 -.023 .079 2525 ---- ---- .038A .038A .045 -.019 .064 2550 ---- ---- .031A .031A .037 -.015 .052 2575 ---- ---- .026A .026A .030 -.012 .042 2600 ---- ---- .022A .022A .025 -.010 .035 2625 ---- ---- .019A .019A .021 -.008 .029 2650 ---- ---- .016A .016A .017 -.007 .024 2675 ---- ---- .014A .014A .015 -.005 .020 2700 ---- ---- .013A .013A .012 -.005 .017 2725 ---- ---- .012A .012A .010 -.005 .015 2750 ---- ---- ---- ---- .009 -.003 .012 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 1 16 SO1 MAR23 Silver Weekly Friday Option - Week 1 PUT 1750 ---- ---- ---- ---- .004 UNCH .004 1775 ---- ---- ---- ---- .005 UNCH .005 1800 ---- ---- ---- ---- .007 UNCH .007 1825 ---- ---- ---- ---- .009 +.001 .008 1850 ---- ---- ---- ---- .011 UNCH .011 1875 ---- ---- ---- ---- .014 UNCH .014 1900 ---- ---- ---- ---- .019 +.002 .017 1925 ---- ---- .021A .021A .024 +.002 .022 1950 ---- .032B .025A .025A .032 +.004 .028 1975 ---- .045B .031A .031A .042 +.006 .036 2000 ---- .061B .039A .039A .055 +.008 .047 2025 ---- .083B .050A .050A .073 +.013 .060 2050 ---- .113B .064A .064A .095 +.017 .078 2075 ---- .151B .084A .084A .125 +.023 .102 2100 ---- .200B .107A .107A .164 +.032 .132 2125 ---- .263B .139A .139A .214 +.043 .171 2140 ---- .307B .162A .307B .251 +.051 .200 2145 ---- .323B .169A .322B .264 +.053 .211 2150 ---- .340B .178A .340B .278 +.056 .222 2155 ---- .358B .189A .357B .292 +.059 .233 2160 ---- .376B .199A .374B .307 +.062 .245 2165 ---- .395B .208A .395B .323 +.065 .258 2170 ---- .414B .219A .414B .339 +.068 .271 2175 ---- .434B .231A .434B .356 +.072 .284 2180 ---- .455B .243A .454B .374 +.075 .299 2185 ---- .477B .255A .476B .392 +.078 .314 2190 ---- .499B .269A .498B .411 +.082 .329 2195 ---- .522B .282A .519B .431 +.086 .345 1 1 2200 ---- .546B .296A .545B .451 +.089 .362 7 7 2205 ---- .570B .312A .567B .472 +.093 .379 2210 ---- .595B .327A .594B .494 +.096 .398 2215 ---- .620B .344A .618B .517 +.101 .416 2220 ---- .647B .361A .644B .540 +.104 .436 2225 ---- .674B .380A .672B .564 +.108 .456 2230 ---- .702B .398A .700B .589 +.112 .477 2235 ---- .730B .417A .728B .614 +.116 .498 2240 ---- .759B .437A .758B .640 +.120 .520 2245 ---- .789B .458A .788B .667 +.124 .543 2250 ---- .820B .479A .819B .695 +.128 .567 2255 ---- .850B .507A .507A .723 +.132 .591 2260 ---- .863B .529A .529A .752 +.136 .616 2265 ---- .882B .552A .552A .782 +.140 .642 2270 ---- .864B .576A .576A .812 +.144 .668 2275 ---- .982B .600A .600A .843 +.148 .695 2280 ---- .870B .626A .626A .875 +.152 .723 2285 ---- .866B .653A .653A .907 +.156 .751 2290 ---- .863B .679A .679A .940 +.160 .780 2295 ---- .862B .707A .707A .973 +.163 .810 2300 ---- 1.161B .735A .735A 1.008 +.168 .840 2305 ---- .880B .763A .763A 1.042 +.171 .871 2310 ---- ---- .793A .793A 1.078 +.175 .903 2315 ---- ---- .823A .823A 1.114 +.179 .935 2320 ---- ---- .854A .854A 1.150 +.182 .968 2325 ---- 1.353B .885A .885A 1.187 +.185 1.002 2330 ---- ---- ---- ---- 1.224 +.188 1.036 2335 ---- ---- ---- ---- 1.262 +.191 1.071 2340 ---- ---- ---- ---- 1.301 +.195 1.106 2345 ---- ---- ---- ---- 1.340 +.198 1.142 2350 ---- 1.555B 1.050A 1.050A 1.379 +.201 1.178 2355 ---- ---- ---- ---- 1.419 +.204 1.215 2360 ---- ---- ---- ---- 1.460 +.207 1.253 2375 ---- 1.768B 1.232A 1.232A 1.583 +.215 1.368 2400 ---- 1.988B 1.425A 1.425A 1.796 +.227 1.569 2425 ---- 2.214B 1.629A 1.629A 2.017 +.238 1.779 2450 ---- 2.445B 1.843A 1.843A 2.243 +.245 1.998 2475 ---- 2.680B 2.064A 2.064A 2.475 +.252 2.223 2500 ---- 2.919B 2.289A 2.289A 2.711 +.258 2.453 2525 ---- 3.160B 2.520A 2.520A 2.950 +.263 2.687 2550 ---- 3.185B 2.755A 2.755A 3.191 +.266 2.925 2575 ---- 3.215B 2.993A 2.993A 3.434 +.269 3.165 2600 ---- ---- 3.235A 3.235A 3.679 +.271 3.408 2625 ---- ---- ---- ---- 3.924 +.273 3.651 2650 ---- ---- ---- ---- 4.171 +.274 3.897 2675 ---- ---- ---- ---- 4.418 +.275 4.143 2700 ---- ---- ---- ---- 4.666 +.277 4.389 2725 ---- ---- ---- ---- 4.914 +.277 4.637 2750 ---- ---- ---- ---- 5.163 +.278 4.885 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 8 8 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1725 ---- ---- ---- ---- 4.894 -.277 5.171 1750 ---- ---- ---- ---- 4.644 -.277 4.921 1775 ---- ---- ---- ---- 4.394 -.277 4.671 1800 ---- ---- ---- ---- 4.144 -.277 4.421 1825 ---- ---- ---- ---- 3.894 -.277 4.171 1850 ---- ---- ---- ---- 3.644 -.277 3.921 1875 ---- ---- ---- ---- 3.394 -.277 3.671 1900 ---- ---- ---- ---- 3.144 -.277 3.421 1925 ---- ---- ---- ---- 2.894 -.277 3.171 1950 ---- ---- ---- ---- 2.644 -.277 2.921 1975 ---- ---- ---- ---- 2.394 -.277 2.671 2000 ---- ---- ---- ---- 2.144 -.277 2.421 2025 ---- ---- ---- ---- 1.894 -.277 2.171 2050 ---- ---- ---- ---- 1.644 -.278 1.922 2075 ---- ---- ---- ---- 1.394 -.279 1.673 2100 ---- ---- ---- ---- 1.144 -.280 1.424 9 2120 ---- ---- ---- ---- .946 -.281 1.227 2125 ---- ---- .681A .681A .897 -.281 1.178 1 2130 ---- ---- ---- ---- .848 -.281 1.129 2135 ---- ---- ---- ---- .799 -.281 1.080 2140 ---- ---- ---- ---- .751 -.281 1.032 2145 ---- ---- ---- ---- .702 -.281 .983 2150 ---- ---- .449A .449A .654 -.281 .935 3 2155 ---- ---- .455A .455A .607 -.280 .887 2160 ---- ---- .412A .412A .560 -.280 .840 2165 ---- ---- .374A .374A .515 -.278 .793 2170 ---- ---- .337A .337A .470 -.277 6 .747 3 2175 ---- .837B .251A .251A .426 -.275 .701 1 2 2180 ---- ---- .218A .218A .383 -.273 .656 2185 ---- ---- .188A .188A .343 -.269 .612 2190 ---- .574B .160A .160A .304 -.265 6 .569 6 2195 ---- .546B .135A .135A .267 -.259 .526 2200 .119 .622B .113A .113A .233 -.253 3 .486 1 2205 ---- .494B .094A .094A .201 -.245 .446 2210 ---- .483B .078A .078A .172 -.236 .408 2215 ---- .438B .062A .062A .146 -.226 .372 2220 ---- .393B .050A .050A .122 -.215 .337 2225 .340 .400B .041A .400B .102 -.202 2 .304 2 2230 ---- .309B .033A .033A .084 -.189 .273 8 2 2235 ---- .310B .027A .027A .068 -.176 .244 2240 .020 .281B .020 .021 .055 -.162 4 .217 1 1 2245 .208 .252B .018A .018A .043 -.149 6 .192 10 2250 .124 .220B .014 .014 .034 -.136 17 .170 30 73 2255 .061 .193B .012A .028B .027 -.122 2 .149 2260 .120 .168B .010A .010A .020 -.110 10 .130 2 1 2265 .029 .145B .008A .029B .015 -.098 4 .113 2 2270 .098 .133 .007A .007A .012 -.086 16 .098 10 2275 .021 .105B .006A .006A .009 -.076 3 .085 7 47 2280 ---- .091B .005A .005A .006 -.067 6 .073 9 2285 .012 .077B .005A .005A .004 -.058 3 .062 2290 ---- .064B .005A .005A .003 -.050 .053 1 1 2295 .040 .053B .004A .004A .002 -.043 10 .045 1 12 2300 .002 .045B .002 .004A .002 -.036 9 .038 16 52 2305 ---- .036B .004A .004A .001 -.031 .032 2 2310 ---- .029B .004A .004A .001 -.026 .027 1 7 2315 ---- ---- .003A .003A .001 -.022 1 .023 1 11 2320 ---- ---- .003A .003A .001 -.018 .019 2325 ---- ---- .003A .003A .001 -.015 .016 25 2330 ---- ---- .003A .003A .001 -.012 .013 15 2335 ---- ---- .003A .003A .001 -.010 .011 16 2340 ---- ---- .003A .003A .001 -.008 .009 16 2345 ---- ---- .003A .003A .001 -.006 .007 4 2350 ---- ---- .003A .003A .001 -.005 .006 29 2355 ---- ---- .003A .003A .001 -.004 .005 10 2360 ---- ---- .003A .003A .001 -.003 .004 23 2365 ---- ---- ---- ---- .001 -.002 .003 8 2370 ---- ---- ---- ---- .001 -.002 .003 10 2375 ---- ---- ---- ---- .001 -.001 .002 48 2380 ---- ---- ---- ---- .001 -.001 .002 26 2385 ---- ---- ---- ---- .001 UNCH .001 23 2390 ---- ---- ---- ---- .001 UNCH .001 5 15 2395 ---- ---- ---- ---- .001 UNCH .001 6 2400 ---- ---- ---- ---- .001 UNCH .001 60 2405 ---- ---- ---- ---- .001 UNCH .001 8 2410 ---- ---- ---- ---- .001 UNCH .001 7 2415 ---- ---- ---- ---- .001 UNCH .001 10 2420 ---- ---- ---- ---- .001 UNCH .001 12 2425 ---- ---- ---- ---- .001 UNCH .001 306 2430 ---- ---- ---- ---- .001 UNCH .001 3 2435 ---- ---- ---- ---- .001 UNCH .001 11 2440 ---- ---- ---- ---- .001 UNCH .001 14 2445 ---- ---- ---- ---- .001 UNCH .001 2 2450 ---- ---- ---- ---- .001 UNCH .001 213 2455 ---- ---- ---- ---- .001 UNCH .001 2460 ---- ---- ---- ---- .001 UNCH .001 2465 ---- ---- ---- ---- .001 UNCH .001 2470 ---- ---- ---- ---- .001 UNCH .001 55 2475 ---- ---- ---- ---- .001 UNCH .001 81 2480 ---- ---- ---- ---- .001 UNCH .001 20 2485 ---- ---- ---- ---- .001 UNCH .001 2490 ---- ---- ---- ---- .001 UNCH .001 10 2495 ---- ---- ---- ---- .001 UNCH .001 8 2500 ---- ---- ---- ---- .001 UNCH .001 7 2505 ---- ---- ---- ---- .001 UNCH .001 2510 ---- ---- ---- ---- .001 UNCH .001 11 2515 ---- ---- ---- ---- .001 UNCH .001 2520 ---- ---- ---- ---- .001 UNCH .001 2 2525 ---- ---- ---- ---- .001 UNCH .001 3 2530 ---- ---- ---- ---- .001 UNCH .001 13 2535 ---- ---- ---- ---- .001 UNCH .001 11 2550 ---- ---- ---- ---- .001 UNCH .001 48 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 101 2625 ---- ---- ---- ---- .001 UNCH .001 22 2650 ---- ---- ---- ---- .001 UNCH .001 10 2675 ---- ---- ---- ---- .001 UNCH .001 24 2700 ---- ---- ---- ---- .001 UNCH .001 14 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 8 2825 ---- ---- ---- ---- .001 UNCH .001 14 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 108 74 1649 SO2 FEB23 Silver Weekly Friday Option - Week 2 PUT 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 2 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 15 2050 ---- ---- ---- ---- .001 -.001 .002 21 2075 ---- ---- ---- ---- .001 -.002 .003 7 2100 ---- ---- ---- ---- .001 -.003 .004 3 14 2120 ---- ---- .005A .005A .003 -.004 .007 2125 .010 .010 .005A .010 .004 -.004 9 .008 5 11 2130 .007 .008B .005A .008B .005 -.004 1 .009 2135 ---- ---- .005A .005A .006 -.004 .010 2140 ---- .014B .006A .006A .008 -.004 .012 2145 ---- .019B .006A .006A .009 -.004 .013 2150 .009 .024B .007A .024B .011 -.004 4 .015 59 55 2155 ---- .030B .007A .007A .014 -.003 .017 2160 ---- .037B .008A .008A .017 -.003 3 .020 1 1 2165 ---- .047B .009A .009A .022 -.001 .023 2170 .017 .058B .009A .058B .027 UNCH 2 .027 6 4 2175 .011 .071B .010 .040A .033 +.002 5 .031 2 22 2180 .020 .087B .013A .039A .040 +.004 8 .036 2185 .102 .112 .015A .093A .050 +.008 13 .042 10 5 2190 .015 .130B .015 .130B .061 +.012 13 .049 1 11 2195 ---- .155B .020A .155B .074 +.018 .056 10 2200 .057 .182B .023A .084A .090 +.024 30 .066 21 79 2205 ---- .215B .027A .215B .108 +.032 .076 2210 .083 .246 .032A .215A .129 +.041 4 .088 2 2 2215 .111 .274B .038A .200A .153 +.051 2 .102 10 2220 ---- .312B .045A .312B .179 +.062 .117 30 2225 .108 .363B .053A .363B .209 +.075 2 .134 21 2230 .155 .396B .063A .395B .241 +.088 4 .153 2235 .111 .439B .075A .438B .275 +.101 26 .174 2240 .098 .483B .090A .450A .312 +.115 2 .197 2245 ---- .450B .106A .264B .350 +.128 2 .222 1 4 2250 .202 .587B .125A .586B .391 +.141 10 .250 9 18 2255 .258 .460B .146A .146A .434 +.155 1 .279 2 2260 ---- .473B .170A .316B .477 +.167 .310 2 2265 ---- .481B .195A .195A .522 +.179 .343 3 2270 ---- .482B .224A .224A .569 +.191 .378 2 2275 .609 .702B .253A .672B .616 +.201 1 .415 28 2280 ---- .459B .288A .288A .663 +.210 .453 26 2285 ---- ---- .376A .376A .711 +.219 .492 3 2290 ---- .538B .409A .409A .760 +.227 .533 10 2295 ---- ---- .449A .449A .809 +.234 .575 2300 .538 .720B .439A .720B .859 +.241 1 .618 1 253 2305 ---- ---- .527A .527A .908 +.246 .662 11 2310 ---- ---- .573A .573A .958 +.251 .707 44 2315 ---- ---- .669A .669A 1.008 +.255 .753 4 2320 ---- ---- ---- ---- 1.058 +.259 .799 2325 ---- .849B .663A .663A 1.108 +.262 .846 21 2330 ---- ---- ---- ---- 1.158 +.265 .893 100 2335 ---- ---- ---- ---- 1.208 +.267 .941 6 2340 ---- ---- ---- ---- 1.258 +.269 .989 3 2345 ---- ---- ---- ---- 1.308 +.271 1.037 8 2350 ---- ---- ---- ---- 1.358 +.272 1.086 131 2355 ---- ---- ---- ---- 1.408 +.273 1.135 2360 ---- ---- ---- ---- 1.458 +.274 1.184 11 2365 ---- ---- ---- ---- 1.508 +.275 1.233 4 2370 ---- ---- ---- ---- 1.558 +.275 1.283 42 2375 ---- ---- ---- ---- 1.608 +.276 1.332 7 2380 ---- ---- ---- ---- 1.658 +.276 1.382 2385 ---- ---- ---- ---- 1.708 +.277 1.431 113 2390 ---- ---- ---- ---- 1.758 +.277 1.481 10 2395 ---- ---- ---- ---- 1.808 +.277 1.531 12 2400 ---- ---- ---- ---- 1.858 +.277 1.581 48 2405 ---- ---- ---- ---- 1.908 +.277 1.631 1 2410 ---- ---- ---- ---- 1.958 +.277 1.681 2415 ---- ---- ---- ---- 2.008 +.277 1.731 2420 ---- ---- ---- ---- 2.058 +.277 1.781 2425 ---- ---- ---- ---- 2.108 +.277 1.831 3 2430 ---- ---- ---- ---- 2.158 +.277 1.881 200 2435 ---- ---- ---- ---- 2.208 +.277 1.931 4 2440 ---- ---- ---- ---- 2.258 +.277 1.981 3 2445 ---- ---- ---- ---- 2.308 +.277 2.031 1 2450 ---- ---- ---- ---- 2.358 +.277 2.081 2 2455 ---- ---- ---- ---- 2.408 +.277 2.131 12 2460 ---- ---- ---- ---- 2.458 +.277 2.181 2465 ---- ---- ---- ---- 2.508 +.277 2.231 4 2470 ---- ---- ---- ---- 2.558 +.277 2.281 4 2475 ---- ---- ---- ---- 2.608 +.277 2.331 2480 ---- ---- ---- ---- 2.658 +.277 2.381 2485 ---- ---- ---- ---- 2.708 +.277 2.431 2490 ---- ---- ---- ---- 2.758 +.277 2.481 2495 ---- ---- ---- ---- 2.808 +.277 2.531 2500 ---- ---- ---- ---- 2.858 +.277 2.581 2505 ---- ---- ---- ---- 2.908 +.277 2.631 2510 ---- ---- ---- ---- 2.958 +.277 2.681 2515 ---- ---- ---- ---- 3.008 +.277 2.731 3 2520 ---- ---- ---- ---- 3.058 +.277 2.781 2525 ---- ---- ---- ---- 3.108 +.277 2.831 2530 ---- ---- ---- ---- 3.158 +.277 2.881 2535 ---- ---- ---- ---- 3.208 +.277 2.931 2550 ---- ---- ---- ---- 3.358 +.277 3.081 2575 ---- ---- ---- ---- 3.608 +.277 3.331 2600 ---- ---- ---- ---- 3.858 +.277 3.581 2625 ---- ---- ---- ---- 4.108 +.277 3.831 2 2650 ---- ---- ---- ---- 4.358 +.277 4.081 2675 ---- ---- ---- ---- 4.608 +.277 4.331 2700 ---- ---- ---- ---- 4.858 +.277 4.581 2725 ---- ---- ---- ---- 5.108 +.277 4.831 2750 ---- ---- ---- ---- 5.358 +.277 5.081 2775 ---- ---- ---- ---- 5.608 +.277 5.331 2800 ---- ---- ---- ---- 5.858 +.277 5.581 2825 ---- ---- ---- ---- 6.108 +.277 5.831 2850 ---- ---- ---- ---- 6.358 +.277 6.081 2875 ---- ---- ---- ---- 6.608 +.277 6.331 2900 ---- ---- ---- ---- 6.858 +.277 6.581 2925 ---- ---- ---- ---- 7.108 +.277 6.831 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 143 121 1485 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1725 ---- ---- ---- ---- 4.893 -.277 5.170 1750 ---- ---- ---- ---- 4.643 -.277 4.920 1775 ---- ---- ---- ---- 4.393 -.277 4.670 1800 ---- ---- ---- ---- 4.143 -.277 4.420 1825 ---- ---- ---- ---- 3.893 -.277 4.170 1850 ---- ---- ---- ---- 3.643 -.277 3.920 1875 ---- ---- ---- ---- 3.393 -.277 3.670 1900 ---- ---- ---- ---- 3.143 -.277 3.420 1925 ---- ---- ---- ---- 2.894 -.277 3.171 1950 ---- ---- ---- ---- 2.645 -.277 2.922 1975 ---- ---- ---- ---- 2.398 -.276 2.674 2000 ---- ---- ---- ---- 2.152 -.275 2.427 2025 ---- ---- 1.699A 1.699A 1.908 -.274 2.182 2050 ---- ---- 1.464A 1.464A 1.669 -.271 1.940 2075 ---- 1.844B 1.236A 1.844B 1.435 -.266 1.701 2100 ---- 1.629B 1.023A 1.629B 1.209 -.259 1.468 1 2120 ---- ---- .924A .924A 1.037 -.251 1.288 2125 ---- 1.396B .823A .823A .995 -.249 1.244 2130 ---- 1.216B .851A .851A .954 -.246 1.200 2135 ---- 1.197B .815A .815A .914 -.243 1.157 2140 ---- 1.199B .780A .780A .874 -.240 3 1.114 2145 ---- 1.158B .681A .681A .836 -.236 1.072 2150 ---- 1.173B .645A .645A .798 -.233 1.031 1 2155 ---- 1.069B .615A .615A .761 -.229 .990 2160 ---- 1.025B .583A .583A .724 -.226 6 .950 2165 ---- .983B .553A .553A .689 -.221 .910 2170 ---- .941B .520A .520A .655 -.217 .872 2175 ---- .961B .491A .961B .622 -.212 .834 2180 ---- .859B .463A .463A .589 -.207 9 .796 2185 ---- .819B .437A .437A .558 -.202 .760 2190 ---- .777B .411A .411A .527 -.198 .725 2195 ---- .739B .388A .388A .498 -.192 .690 2200 ---- .765B .363A .363A .470 -.187 .657 3 2205 ---- .679B .341A .341A .443 -.181 .624 2210 ---- .674B .320A .320A .417 -.175 .592 2215 .399 .656B .299A .299A .391 -.171 2 .562 2220 ---- .622B .280A .280A .367 -.165 .532 9 3 2225 .553 .591B .261A .261A .344 -.159 4 .503 2230 ---- .557B .243A .243A .322 -.154 .476 2235 .297 .525B .227A .227A .302 -.147 10 .449 2240 ---- .499B .211A .211A .282 -.142 .424 2245 ---- .471B .197A .197A .263 -.136 .399 2250 ---- .443B .181A .181A .245 -.130 .375 1 2255 ---- .416B .168A .168A .228 -.125 .353 2260 ---- .391B .156A .156A .212 -.119 .331 4 2265 ---- .375B .145A .145A .196 -.115 .311 2270 ---- .352B .134A .134A .182 -.109 .291 3 2275 .160 .329B .124A .197B .169 -.103 20 .272 4 2280 ---- .308B .115A .115A .156 -.098 .254 2285 .106 .287B .104 .109B .144 -.094 6 .238 2290 ---- .267B .098A .098A .133 -.089 .222 2295 ---- .249B .090A .090A .123 -.084 .207 2300 .200 .231B .083A .090 .113 -.079 17 .192 62 61 2305 ---- .216B .077A .077A .105 -.074 .179 2310 .082 .200B .071A .097B .096 -.070 1 .166 1 2315 .150 .185B .066A .103B .088 -.066 20 .154 2320 ---- .172B .060A .060A .081 -.062 .143 2325 ---- .160B .056A .056A .075 -.058 .133 6 2330 .075 .148B .052A .052A .069 -.054 3 .123 13 2335 ---- .137B .048A .048A .063 -.051 .114 14 2340 .060 .127B .044A .067B .058 -.047 10 .105 1 11 2345 ---- .117B .040A .040A .053 -.044 .097 15 2350 ---- .108B .037A .037A .048 -.042 .090 6 2355 .035 .097B .034A .043B .044 -.039 1 .083 2360 ---- .089B .031A .031A .041 -.035 .076 1 2 2365 ---- .082B .029A .029A .037 -.033 .070 1 2370 ---- .075B .027A .027A .034 -.031 .065 2375 ---- .069B .024A .024A .031 -.029 .060 5 2380 ---- .063B .022A .022A .028 -.027 .055 16 2385 ---- .057B .021A .021A .026 -.025 .051 2390 ---- .052B .019A .019A .024 -.023 .047 2 2395 ---- .047B .017A .017A .022 -.021 .043 2 2400 ---- .043B .016A .016A .020 -.019 .039 183 2405 ---- .039B .015A .015A .018 -.018 .036 2 2410 ---- .036B .013A .013A .016 -.018 .034 2415 ---- .032B .012A .032B .015 -.016 .031 2420 ---- .029B .011A .029B .014 -.014 .028 7 2425 ---- ---- .010A .010A .012 -.014 .026 7 2430 ---- ---- .010A .010A .011 -.013 .024 4 2435 ---- ---- .009A .009A .010 -.012 .022 9 2440 ---- ---- .008A .008A .009 -.012 .021 1 2445 ---- ---- .008A .008A .009 -.010 .019 10 2450 ---- ---- .007A .007A .008 -.010 .018 32 2455 ---- ---- .006A .006A .007 -.009 .016 2460 .012 .012 .006A .006A .006 -.009 16 .015 6 3 2465 ---- ---- .006A .006A .006 -.008 .014 2470 ---- ---- .005A .005A .005 -.008 .013 50 2475 ---- ---- .005A .005A .005 -.007 .012 5 2480 ---- ---- .005A .005A .004 -.007 .011 1 2485 ---- ---- .004A .004A .004 -.007 .011 2490 ---- ---- .004A .004A .004 -.006 .010 2495 ---- ---- .004A .004A .003 -.006 .009 7 7 2500 ---- ---- .004A .004A .003 -.006 .009 9 10 2525 ---- ---- .004A .004A .002 -.004 .006 2 2550 ---- ---- .004A .004A .001 -.004 .005 2575 ---- ---- ---- ---- .001 -.002 .003 2600 ---- ---- ---- ---- .001 -.002 .003 25 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 128 95 533 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .002 UNCH .002 1 1950 ---- ---- ---- ---- .004 +.001 .003 17 1975 ---- ---- ---- ---- .006 UNCH .006 2000 .014 .014 .014 .014 .010 +.001 15 .009 2 2025 ---- .022B .013A .013A .017 +.003 .014 2050 .012 .036B .012 .036B .027 +.006 19 .021 2075 ---- .059B .024A .024A .043 +.010 .033 2100 ---- .093B .035A .093B .067 +.017 .050 1 2120 ---- .131B .048A .131B .094 +.025 .069 2125 ---- .141B .051A .141B .103 +.028 .075 5 2130 ---- .154B .055A .154B .112 +.031 .081 2135 ---- .167B .060A .167B .121 +.033 .088 10 2140 .111 .182B .065A .182B .132 +.037 2 .095 2145 ---- .197B .070A .196B .143 +.040 .103 2150 .222 .222 .075A .202 .155 +.043 7 .112 11 2155 ---- .230B .083A .229B .168 +.047 .121 6 2160 ---- .248B .089A .247B .182 +.052 .130 2165 ---- .267B .096A .266B .197 +.056 .141 10 2170 .137 .287B .104A .286B .212 +.060 10 .152 2175 .200 .308B .113A .188A .229 +.065 10 .164 3 2180 .118 .330B .118 .330B .246 +.069 2 .177 2185 .127 .353B .127 .353B .265 +.074 2 .191 2190 .140 .377B .140 .377B .285 +.080 3 .205 5 2195 .150 .403B .150 .403B .305 +.084 2 .221 2200 .310 .429B .169A .275A .327 +.090 4 .237 12 41 2205 ---- .457B .183A .457B .350 +.096 .254 2210 .385 .486B .197A .367A .374 +.101 3 .273 9 9 2215 .397 .516B .214A .392A .398 +.106 2 .292 2220 ---- .546B .230A .546B .424 +.112 .312 2225 ---- .578B .248A .578B .451 +.117 .334 16 2230 ---- .610B .267A .609B .479 +.123 .356 2235 ---- .644B .286A .643B .508 +.129 .379 2240 ---- .676B .307A .307A .538 +.134 .404 8 8 2245 ---- .703B .328A .703B .569 +.140 .429 2250 ---- .748B .351A .748B .601 +.146 .455 12 2255 ---- .726B .374A .694B .634 +.151 .483 3 2260 ---- .765B .399A .705B .668 +.157 .511 2265 ---- .804B .424A .704B .703 +.163 .540 2270 ---- .844B .451A .700B .739 +.168 .571 2275 ---- .941B .479A .941B .775 +.173 .602 1 2280 ---- .926B .507A .698B .813 +.179 .634 2285 ---- .969B .536A .715B .851 +.184 .667 2290 ---- 1.012B .569A .569A .890 +.189 .701 3 2295 ---- 1.055B .600A .600A .929 +.193 .736 2300 ---- 1.153B .631A .631A .970 +.198 .772 57 2305 ---- 1.143B .665A .665A 1.011 +.203 .808 2310 ---- 1.187B .700A .700A 1.052 +.206 .846 2315 ---- 1.233B .798A .798A 1.095 +.211 .884 2320 ---- 1.281B .833A .833A 1.137 +.215 .922 6 2325 ---- 1.376B .807A .807A 1.181 +.219 .962 22 2330 ---- 1.321B .905A .905A 1.225 +.223 1.002 2335 ---- 1.290B .943A .943A 1.269 +.226 1.043 2340 ---- 1.336B .983A .983A 1.314 +.230 1.084 2345 ---- 1.313B 1.022A 1.022A 1.359 +.233 1.126 2350 ---- 1.608B 1.005A 1.005A 1.404 +.235 1.169 3 2355 ---- 1.301B 1.104A 1.104A 1.450 +.238 1.212 2360 ---- 1.322B 1.144A 1.144A 1.496 +.241 1.255 15 2365 ---- 1.308B 1.187A 1.187A 1.543 +.244 1.299 5 2370 ---- ---- 1.231A 1.231A 1.590 +.246 1.344 80 2375 ---- 1.847B 1.219A 1.219A 1.637 +.249 1.388 2380 ---- ---- 1.318A 1.318A 1.684 +.250 1.434 2385 ---- ---- 1.361A 1.361A 1.732 +.253 1.479 2390 ---- ---- 1.405A 1.405A 1.779 +.254 1.525 2395 ---- ---- ---- ---- 1.827 +.255 1.572 2400 ---- 1.852B 1.444A 1.444A 1.875 +.257 1.618 2405 ---- ---- ---- ---- 1.924 +.259 1.665 2410 ---- ---- ---- ---- 1.972 +.260 1.712 2415 ---- ---- ---- ---- 2.021 +.262 1.759 2420 ---- ---- ---- ---- 2.069 +.262 1.807 2425 ---- 1.884B 1.677A 1.677A 2.118 +.263 1.855 2 2430 ---- ---- ---- ---- 2.167 +.264 1.903 2435 ---- ---- ---- ---- 2.216 +.265 1.951 2440 ---- ---- ---- ---- 2.265 +.266 1.999 2445 ---- ---- ---- ---- 2.314 +.266 2.048 2450 ---- ---- ---- ---- 2.363 +.267 2.096 1 2455 ---- ---- ---- ---- 2.413 +.268 2.145 2460 ---- ---- ---- ---- 2.462 +.268 2.194 2465 ---- ---- ---- ---- 2.511 +.269 2.242 2470 ---- ---- ---- ---- 2.561 +.270 2.291 2475 ---- ---- ---- ---- 2.610 +.270 2.340 2480 ---- ---- ---- ---- 2.660 +.270 2.390 2485 ---- ---- ---- ---- 2.710 +.271 2.439 2490 ---- ---- ---- ---- 2.759 +.271 2.488 2495 ---- ---- ---- ---- 2.809 +.272 2.537 2500 ---- ---- ---- ---- 2.859 +.272 2.587 2525 ---- ---- ---- ---- 3.108 +.274 2.834 3 2550 ---- ---- ---- ---- 3.357 +.274 3.083 2575 ---- ---- ---- ---- 3.607 +.275 3.332 2600 ---- ---- ---- ---- 3.857 +.276 3.581 2625 ---- ---- ---- ---- 4.107 +.277 3.830 2650 ---- ---- ---- ---- 4.357 +.277 4.080 2675 ---- ---- ---- ---- 4.607 +.277 4.330 2700 ---- ---- ---- ---- 4.857 +.277 4.580 2725 ---- ---- ---- ---- 5.107 +.277 4.830 2750 ---- ---- ---- ---- 5.357 +.277 5.080 2775 ---- ---- ---- ---- 5.607 +.277 5.330 2800 ---- ---- ---- ---- 5.857 +.277 5.580 2825 ---- ---- ---- ---- 6.107 +.277 5.830 2850 ---- ---- ---- ---- 6.357 +.277 6.080 2875 ---- ---- ---- ---- 6.607 +.277 6.330 2900 ---- ---- ---- ---- 6.857 +.277 6.580 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 81 29 358 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1750 ---- ---- ---- ---- 4.840 -.281 5.121 1775 ---- ---- ---- ---- 4.590 -.281 4.871 1800 ---- ---- ---- ---- 4.340 -.281 4.621 1825 ---- ---- ---- ---- 4.090 -.281 4.371 1850 ---- ---- ---- ---- 3.840 -.281 4.121 1875 ---- ---- ---- ---- 3.590 -.281 3.871 1900 ---- ---- ---- ---- 3.342 -.280 3.622 1925 ---- ---- ---- ---- 3.094 -.280 3.374 1950 ---- ---- ---- ---- 2.847 -.280 3.127 1975 ---- ---- ---- ---- 2.603 -.279 2.882 2000 ---- ---- 2.152A 2.152A 2.361 -.277 2.638 2025 ---- ---- 1.917A 1.917A 2.123 -.274 2.397 2050 ---- 2.295B 1.688A 2.295B 1.889 -.270 2.159 2075 ---- 2.086B 1.467A 2.086B 1.662 -.264 1.926 2100 ---- 1.852B 1.259A 1.259A 1.443 -.256 1.699 2125 ---- 1.626B 1.060A 1.060A 1.234 -.246 1.480 2140 ---- 1.449B 1.011A 1.011A 1.116 -.238 1.354 2145 ---- 1.405B .977A .977A 1.077 -.235 1.312 2150 ---- 1.408B .879A .879A 1.039 -.233 1.272 2155 ---- 1.319B .848A .848A 1.002 -.229 1.231 2160 ---- 1.276B .815A .815A .965 -.227 1.192 2165 ---- 1.234B .782A .782A .929 -.223 1.152 2170 ---- 1.192B .751A .751A .894 -.220 1.114 2175 ---- 1.201B .718A .718A .859 -.217 1.076 2180 ---- 1.109B .691A .691A .826 -.212 1.038 2185 ---- 1.068B .659A .659A .793 -.208 1.001 2190 ---- 1.028B .630A .630A .760 -.205 .965 2195 ---- .989B .603A .603A .729 -.200 .929 2200 ---- 1.006B .575A .575A .698 -.197 .895 2205 ---- .909B .550A .550A .668 -.192 .860 2210 .618 .871B .525A .525A .639 -.188 3 .827 2215 .590 .871B .501A .501A .611 -.183 2 .794 2220 ---- .852B .478A .478A .583 -.179 .762 2225 ---- .830B .455A .455A .556 -.175 .731 2230 ---- .796B .433A .433A .530 -.171 .701 2235 ---- .763B .412A .412A .506 -.165 .671 2240 ---- .731B .393A .393A .481 -.162 .643 2245 ---- .700B .373A .373A .458 -.157 .615 2250 ---- .670B .354A .354A .436 -.152 .588 2255 ---- .640B .337A .337A .414 -.147 .561 2260 ---- .611B .319A .319A .393 -.143 .536 2265 ---- .584B .304A .304A .373 -.138 .511 2270 ---- .557B .287A .287A .354 -.133 2 .487 2275 ---- .531B .272A .272A .335 -.129 .464 2280 ---- .506B .258A .258A .318 -.124 .442 2285 ---- .482B .240A .240A .301 -.120 .421 2290 .294 .458B .227A .227A .285 -.115 2 .400 2295 ---- .436B .215A .215A .270 -.111 .381 2300 ---- .414B .203A .203A .255 -.107 .362 2305 ---- .393B .191A .191A .241 -.103 .344 2310 ---- .373B .181A .181A .228 -.098 .326 2315 ---- .354B .170A .170A .215 -.095 .310 2320 ---- .336B .161A .161A .203 -.091 .294 2325 ---- .318B .152A .152A .192 -.087 .279 2330 ---- .302B .143A .143A .181 -.083 .264 100 100 2335 ---- .285B .135A .135A .171 -.080 .251 2340 ---- .271B .127A .127A .161 -.077 .238 2345 ---- .254B .120A .120A .152 -.073 .225 2350 ---- .243B .113A .113A .143 -.070 .213 2355 ---- .229B .106A .106A .135 -.067 .202 62 2360 ---- .216B .100A .100A .127 -.064 .191 38 2365 ---- .204B .094A .094A .120 -.061 .181 2370 ---- .193B .089A .089A .113 -.058 .171 100 2375 ---- .182B .084A .084A .106 -.055 .161 2 2380 ---- .172B .079A .079A .100 -.053 .153 2385 ---- .162B .074A .074A .094 -.050 .144 2390 ---- .153B .070A .070A .088 -.048 .136 3 3 2395 ---- .144B .066A .066A .083 -.046 .129 1 2400 ---- .136B .062A .062A .078 -.043 .121 4 2405 ---- .128B .058A .058A .073 -.041 .114 2410 ---- .120B .055A .055A .069 -.039 .108 2 2415 ---- .113B .052A .052A .065 -.037 .102 2420 ---- .107B .049A .049A .061 -.035 .096 13 2425 ---- .100B .046A .046A .057 -.033 .090 7 8 2430 ---- .094B .043A .043A .053 -.032 .085 2435 ---- .088B .041A .041A .050 -.030 .080 6 2440 ---- .083B .038A .038A .047 -.029 .076 2445 ---- .077B .036A .036A .044 -.027 .071 2450 ---- .072B .034A .034A .041 -.026 .067 2 2455 ---- .068B .032A .032A .039 -.024 .063 2460 ---- .063B .030A .030A .037 -.023 .060 2465 ---- .059B .029A .029A .034 -.022 .056 2470 ---- .055B .027A .027A .032 -.021 .053 2475 ---- .052B .026A .026A .030 -.020 .050 1 2480 ---- .048B .024A .024A .028 -.019 .047 2485 ---- ---- .023A .023A .027 -.017 .044 2490 ---- ---- .022A .022A .025 -.017 .042 6 2495 ---- ---- .021A .021A .024 -.016 .040 2500 ---- ---- .020A .020A .022 -.015 .037 2 2505 ---- ---- .019A .019A .021 -.014 .035 2525 ---- ---- .016A .016A .017 -.011 .028 7 2550 ---- ---- .012A .012A .013 -.008 .021 1 2575 ---- ---- .010A .010A .010 -.006 .016 2600 ---- ---- .009A .009A .007 -.005 .012 4 2625 ---- ---- .008A .008A .006 -.003 .009 4 2650 ---- ---- ---- ---- .004 -.003 .007 2675 ---- ---- ---- ---- .003 -.003 .006 2700 ---- ---- ---- ---- .003 -.001 .004 1 2725 ---- ---- ---- ---- .002 -.001 .003 2750 ---- ---- ---- ---- .002 -.001 .003 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 -.001 .002 21 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 9 110 388 SO4 FEB23 Silver Weekly Friday Option - Week 4 PUT 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .002 UNCH .002 1875 ---- ---- ---- ---- .003 UNCH .003 1900 ---- ---- ---- ---- .004 UNCH .004 1925 ---- ---- ---- ---- .007 UNCH .007 1950 ---- .012B ---- .012B .010 UNCH .010 1975 ---- .019B ---- .019B .016 +.002 .014 2000 ---- .029B ---- .029B .024 +.004 .020 2025 ---- .044B .025A .025A .035 +.006 .029 2050 ---- .065B .034A .034A .052 +.011 .041 2075 ---- .094B .046A .094B .074 +.016 .058 1 2100 .115 .134B .064A .105A .105 +.024 1 .081 2125 ---- .186B .088A .186B .146 +.034 .112 2140 ---- .225B .105A .225B .177 +.042 .135 2145 ---- .240B .112A .240B .188 +.045 .143 2150 .210 .255B .119A .255B .200 +.047 2 .153 2155 ---- .271B .125A .271B .213 +.051 .162 2160 ---- .287B .133A .287B .226 +.054 .172 2165 ---- .305B .143A .305B .240 +.057 .183 2170 ---- .323B .150A .323B .255 +.061 .194 2175 ---- .342B .160A .342B .270 +.064 .206 2180 ---- .361B .170A .361B .287 +.069 .218 2185 ---- .382B .180A .382B .303 +.072 2 .231 2190 ---- .404B .192A .403B .321 +.076 .245 2195 ---- .426B .203A .426B .339 +.079 .260 2200 .377 .449B .216A .448B .358 +.083 1 .275 3 2205 ---- .473B .229A .473B .378 +.088 .290 2210 ---- .497B .243A .497B .399 +.092 .307 2215 ---- .523B .258A .523B .421 +.097 .324 2220 ---- .549B .273A .549B .443 +.101 .342 2225 ---- .577B .289A .577B .466 +.105 .361 17 2230 ---- .605B .306A .605B .491 +.111 .380 2235 ---- .633B .324A .633B .515 +.114 .401 2240 ---- .663B .342A .661B .541 +.119 .422 2245 ---- .693B .362A .692B .568 +.124 .444 2250 ---- .725B .382A .725B .595 +.128 .467 20 2255 ---- .754B .405A .745B .624 +.134 .490 2260 ---- .788B .426A .782B .653 +.138 .515 2265 ---- .822B .448A .448A .683 +.143 .540 2270 ---- .857B .472A .851B .713 +.147 .566 2275 ---- .894B .495A .894B .745 +.152 .593 2 2280 ---- .921B .520A .918B .777 +.156 .621 2 2285 ---- .926B .547A .926B .810 +.160 .650 15 2290 ---- .952B .573A .919B .844 +.165 .679 2 2295 ---- .992B .600A .920B .879 +.170 .709 2300 .951 1.077B .628A .949A .914 +.174 1 .740 1 2305 ---- 1.070B .658A .913B .950 +.178 .772 2310 ---- 1.110B .687A .922B .987 +.182 .805 2315 ---- 1.150B .715A .919B 1.024 +.186 .838 2320 ---- 1.191B .746A .920B 1.062 +.190 .872 2325 ---- 1.276B .777A 1.276B 1.100 +.193 .907 2330 ---- 1.274B .810A .810A 1.140 +.198 .942 2335 ---- 1.316B .844A .844A 1.179 +.201 .978 2340 ---- 1.358B .878A .878A 1.220 +.205 1.015 2345 ---- 1.401B .913A .913A 1.260 +.207 1.053 2350 ---- 1.489B .952A .952A 1.301 +.210 1.091 2355 ---- 1.488B 1.041A 1.041A 1.343 +.214 1.129 2360 ---- 1.532B 1.079A 1.079A 1.385 +.217 1.168 2365 ---- 1.576B 1.116A 1.116A 1.428 +.220 1.208 2370 ---- 1.621B 1.154A 1.154A 1.471 +.223 1.248 2375 ---- 1.709B 1.141A 1.141A 1.514 +.225 1.289 2380 ---- 1.710B 1.230A 1.230A 1.558 +.228 1.330 2385 ---- 1.750B 1.270A 1.270A 1.602 +.231 1.371 2390 ---- 1.754B 1.311A 1.311A 1.646 +.233 1.413 2395 ---- 1.734B 1.352A 1.352A 1.691 +.236 1.455 2400 ---- 1.937B 1.344A 1.344A 1.736 +.238 1.498 2405 ---- 1.743B 1.434A 1.434A 1.781 +.240 1.541 2410 ---- 1.771B 1.478A 1.478A 1.826 +.242 1.584 2415 ---- 1.723B 1.520A 1.520A 1.872 +.244 1.628 2420 ---- 1.740B 1.563A 1.563A 1.918 +.246 1.672 2425 ---- 2.171B 1.557A 1.557A 1.964 +.247 1.717 2430 ---- ---- 1.649A 1.649A 2.011 +.250 1.761 2435 ---- ---- 1.693A 1.693A 2.057 +.251 1.806 2440 ---- ---- 1.737A 1.737A 2.104 +.252 1.852 2445 ---- ---- 1.782A 1.782A 2.151 +.254 1.897 2450 ---- 2.409B 1.779A 1.779A 2.198 +.255 1.943 2455 ---- ---- 1.924A 1.924A 2.246 +.257 1.989 2460 ---- ---- ---- ---- 2.293 +.257 2.036 2465 ---- ---- ---- ---- 2.341 +.259 2.082 2470 ---- ---- ---- ---- 2.389 +.260 2.129 2475 ---- 2.488B 2.007A 2.007A 2.437 +.261 2.176 2480 ---- ---- ---- ---- 2.485 +.262 2.223 2485 ---- ---- ---- ---- 2.534 +.264 2.270 2490 ---- ---- ---- ---- 2.582 +.264 2.318 2495 ---- ---- ---- ---- 2.630 +.265 2.365 2500 ---- 2.486B 2.242A 2.242A 2.679 +.266 2.413 2505 ---- ---- ---- ---- 2.728 +.267 2.461 2525 ---- ---- 2.480A 2.480A 2.923 +.270 2.653 2550 ---- ---- ---- ---- 3.169 +.273 2.896 2575 ---- ---- ---- ---- 3.416 +.275 3.141 2600 ---- ---- ---- ---- 3.664 +.277 3.387 2625 ---- ---- ---- ---- 3.912 +.277 3.635 2650 ---- ---- ---- ---- 4.161 +.278 3.883 2675 ---- ---- ---- ---- 4.410 +.279 4.131 2700 ---- ---- ---- ---- 4.660 +.280 4.380 2725 ---- ---- ---- ---- 4.910 +.281 4.629 2750 ---- ---- ---- ---- 5.160 +.281 4.879 2775 ---- ---- ---- ---- 5.410 +.281 5.129 2800 ---- ---- ---- ---- 5.660 +.281 5.379 2825 ---- ---- ---- ---- 5.910 +.281 5.629 2850 ---- ---- ---- ---- 6.160 +.281 5.879 2875 ---- ---- ---- ---- 6.410 +.281 6.129 2900 ---- ---- ---- ---- 6.660 +.281 6.379 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 7 63 W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1750 ---- ---- ---- ---- 4.840 -.281 5.121 1775 ---- ---- ---- ---- 4.590 -.281 4.871 1800 ---- ---- ---- ---- 4.340 -.281 4.621 1825 ---- ---- ---- ---- 4.090 -.281 4.371 1850 ---- ---- ---- ---- 3.841 -.281 4.122 1875 ---- ---- ---- ---- 3.593 -.280 3.873 1900 ---- ---- ---- ---- 3.345 -.280 3.625 1925 ---- ---- ---- ---- 3.100 -.279 3.379 1950 ---- ---- ---- ---- 2.856 -.278 3.134 1975 ---- ---- 2.404A 2.404A 2.614 -.277 2.891 2000 ---- ---- 2.169A 2.169A 2.376 -.274 2.650 2025 ---- 2.550B 1.940A 2.550B 2.142 -.271 2.413 2050 ---- 2.340B 1.717A 2.340B 1.913 -.266 2.179 2075 ---- 2.106B 1.502A 2.106B 1.691 -.260 1.951 2100 ---- 1.878B 1.299A 1.878B 1.478 -.251 1.729 2125 ---- 1.657B 1.108A 1.657B 1.276 -.240 1.516 2140 ---- ---- ---- ---- 1.160 -.233 1.393 2145 ---- ---- ---- ---- 1.123 -.230 1.353 2150 ---- 1.445B .933A 1.445B 1.086 -.228 1.314 2155 ---- ---- ---- ---- 1.050 -.225 1.275 2160 ---- ---- ---- ---- 1.015 -.221 1.236 2165 ---- ---- ---- ---- .980 -.218 1.198 2170 ---- ---- ---- ---- .946 -.215 1.161 2175 ---- 1.244B .776A 1.244B .912 -.212 1.124 2180 ---- ---- .748A .748A .880 -.208 1.088 2185 ---- ---- .719A .719A .847 -.205 1.052 2190 ---- ---- .691A .691A .816 -.201 1.017 2195 ---- ---- .664A .664A .786 -.197 .983 2200 ---- 1.056B .637A 1.056B .756 -.193 .949 2205 ---- ---- .613A .613A .727 -.189 .916 2210 ---- ---- .587A .587A .698 -.186 .884 2215 ---- ---- .564A .564A .671 -.181 .852 2220 ---- ---- .540A .540A .644 -.177 .821 2225 ---- .885B .518A .885B .618 -.173 .791 2230 ---- ---- .496A .496A .593 -.169 .762 2235 ---- .755B .475A .755B .568 -.165 .733 2240 ---- .754B .455A .754B .544 -.161 .705 2245 ---- .755B .435A .755B .521 -.157 .678 2250 ---- .731B .416A .731B .499 -.152 .651 2255 ---- .702B .398A .702B .477 -.148 .625 2260 ---- .675B .380A .675B .457 -.143 .600 2265 ---- .648B .363A .648B .437 -.139 .576 2270 ---- .621B .347A .621B .417 -.135 .552 2275 ---- .596B .332A .596B .399 -.130 .529 2280 ---- .571B .316A .571B .381 -.126 .507 2285 ---- .547B .302A .547B .363 -.123 .486 2290 ---- .524B .283A .283A .347 -.118 .465 2295 ---- .502B .270A .270A .331 -.114 .445 2300 .263 .480B .257A .257A .315 -.111 1 .426 2305 ---- .459B .245A .245A .301 -.106 .407 2310 ---- .438B .233A .233A .286 -.103 .389 2315 ---- .419B .222A .222A .273 -.099 .372 7 2320 ---- .400B .212A .212A .260 -.096 .356 2325 ---- .382B .201A .201A .247 -.093 .340 2330 ---- .365B .192A .192A .236 -.088 .324 2335 .232 .347B .182A .182A .224 -.086 1 .310 1 2340 ---- .332B .174A .174A .213 -.083 .296 2345 ---- .317B .165A .165A .203 -.079 .282 2350 ---- .302B .157A .157A .193 -.076 .269 2355 ---- .288B .150A .150A .184 -.073 .257 2360 ---- .275B .142A .142A .175 -.070 .245 2365 ---- .262B .135A .135A .166 -.067 .233 2370 ---- .249B .129A .129A .158 -.064 .222 2375 ---- .238B .122A .122A .150 -.062 .212 2380 ---- .226B .116A .116A .143 -.059 .202 2385 ---- .215B .111A .111A .136 -.056 .192 2390 ---- .205B .105A .105A .129 -.054 .183 2395 ---- .195B .100A .100A .122 -.053 .175 2400 ---- .185B .095A .095A .116 -.050 .166 2405 ---- .176B .090A .090A .111 -.047 .158 2410 ---- .167B .086A .086A .105 -.046 .151 2 2 2415 ---- .159B .082A .082A .100 -.044 .144 2420 ---- .151B .078A .078A .095 -.042 .137 2425 ---- .144B .073A .073A .090 -.040 .130 2430 ---- .137B .070A .070A .086 -.038 .124 2435 ---- .130B .067A .067A .082 -.036 .118 2440 ---- .123B .063A .063A .078 -.034 .112 2445 ---- .117B .060A .060A .074 -.033 .107 2450 ---- .111B .057A .057A .070 -.032 .102 2455 ---- .105B .055A .055A .067 -.030 .097 2460 ---- .100B .052A .052A .064 -.028 .092 2465 ---- .095B .049A .049A .060 -.028 .088 2470 ---- .090B .047A .047A .058 -.025 .083 2475 ---- .085B .045A .045A .055 -.024 .079 2480 ---- .080B .043A .043A .052 -.024 .076 2500 ---- .064B .036A .036A .043 -.019 .062 2525 ---- ---- .029A .029A .034 -.015 .049 2550 ---- ---- .024A .024A .027 -.012 .039 2575 ---- ---- .020A .020A .021 -.010 .031 2600 ---- ---- .017A .017A .017 -.008 .025 2625 ---- ---- .015A .015A .014 -.006 .020 2650 ---- ---- .013A .013A .011 -.006 .017 2675 ---- ---- .011A .011A .009 -.005 .014 2700 ---- ---- .010A .010A .007 -.005 .012 2725 ---- ---- ---- ---- .006 -.004 .010 2750 ---- ---- ---- ---- .005 -.004 .009 2775 ---- ---- ---- ---- .004 -.004 .008 2800 ---- ---- ---- ---- .003 -.004 .007 2825 ---- ---- ---- ---- .003 -.003 .006 2850 ---- ---- ---- ---- .002 -.003 .005 2875 ---- ---- ---- ---- .002 -.003 .005 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 2 2 10 W1S MAR23 Silver Weekly Wednesday Option - Week 1 PUT 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .002 UNCH .002 1825 ---- ---- ---- ---- .003 UNCH .003 1850 ---- ---- ---- ---- .004 UNCH .004 1875 ---- .007B ---- .007B .007 +.001 .006 1900 ---- .010B ---- .010B .010 +.001 .009 1925 ---- .015B ---- .015B .014 +.001 .013 1950 ---- .024B ---- .024B .020 +.002 .018 1975 ---- .034B .024A .024A .029 +.004 .025 2000 ---- .048B .031A .031A .040 +.006 .034 2025 ---- .067B .039A .039A .056 +.010 .046 2050 ---- .093B .051A .051A .077 +.015 .062 2075 ---- .129B .068A .068A .105 +.021 .084 2100 ---- .174B .091A .091A .141 +.029 .112 2125 ---- .233B .120A .120A .188 +.040 .148 2140 ---- .275B .140A .140A .222 +.047 .175 2145 ---- .291B .148A .148A .235 +.050 .185 2150 ---- .307B .156A .304B .248 +.053 .195 2155 ---- .324B .165A .321B .262 +.056 .206 2160 ---- .341B .174A .174A .276 +.059 .217 2165 ---- .360B .184A .184A .291 +.062 .229 2170 ---- .379B .194A .376B .307 +.065 .242 2175 ---- .398B .205A .205A .324 +.069 .255 2180 ---- .419B .216A .216A .341 +.072 .269 2185 ---- .440B .228A .228A .359 +.076 .283 2190 ---- .462B .240A .240A .377 +.079 .298 2195 ---- .485B .254A .482B .396 +.083 .313 2200 ---- .508B .267A .267A .416 +.086 .330 2205 ---- .533B .282A .530B .437 +.091 .346 2210 ---- .558B .297A .297A .459 +.095 .364 2215 ---- .584B .313A .313A .481 +.099 .382 2220 ---- .610B .329A .329A .504 +.103 .401 2225 ---- .637B .347A .347A .528 +.107 .421 2230 ---- .665B .365A .365A .553 +.112 .441 2235 ---- .694B .384A .384A .578 +.116 .462 2240 ---- .723B .404A .404A .604 +.120 .484 2245 ---- .754B .424A .752B .631 +.124 .507 2250 ---- .784B .445A .445A .659 +.129 .530 2255 ---- .806B .468A .806B .687 +.133 .554 2260 ---- .815B .490A .490A .716 +.137 .579 17 2265 ---- .803B .513A .513A .746 +.141 .605 2270 ---- .808B .537A .537A .776 +.145 .631 2275 ---- .949B .561A .561A .808 +.150 .658 2280 ---- .806B .587A .587A .840 +.154 .686 2285 ---- .805B .612A .612A .872 +.158 .714 2290 ---- .812B .639A .639A .905 +.161 .744 2295 ---- .809B .667A .667A .939 +.165 .774 2300 ---- 1.130B .695A .695A .974 +.170 .804 2305 ---- ---- .724A .724A 1.009 +.174 .835 2310 ---- ---- .753A .753A 1.045 +.178 .867 2315 ---- ---- .783A .783A 1.081 +.181 .900 2320 ---- ---- .814A .814A 1.118 +.185 .933 2325 ---- 1.324B .846A .846A 1.155 +.188 .967 2330 ---- ---- ---- ---- 1.194 +.192 1.002 2335 ---- ---- ---- ---- 1.232 +.195 1.037 2340 ---- ---- ---- ---- 1.271 +.198 1.073 2345 ---- ---- ---- ---- 1.311 +.202 1.109 2350 ---- 1.530B 1.014A 1.014A 1.351 +.205 1.146 2355 ---- ---- ---- ---- 1.391 +.207 1.184 2360 ---- ---- ---- ---- 1.432 +.210 1.222 2365 ---- ---- ---- ---- 1.473 +.213 1.260 2370 ---- ---- ---- ---- 1.515 +.216 1.299 2375 ---- 1.746B 1.199A 1.199A 1.557 +.218 1.339 2380 ---- ---- ---- ---- 1.600 +.222 1.378 2385 ---- ---- ---- ---- 1.643 +.224 1.419 2390 ---- ---- ---- ---- 1.686 +.226 1.460 2395 ---- ---- ---- ---- 1.729 +.228 1.501 2400 ---- 1.968B 1.394A 1.394A 1.773 +.231 1.542 2405 ---- ---- ---- ---- 1.817 +.233 1.584 2410 ---- ---- ---- ---- 1.862 +.235 1.627 2415 ---- ---- ---- ---- 1.906 +.237 1.669 2420 ---- ---- ---- ---- 1.951 +.239 1.712 2425 ---- 2.197B 1.601A 1.601A 1.997 +.241 1.756 2430 ---- ---- ---- ---- 2.042 +.243 1.799 2435 ---- ---- ---- ---- 2.088 +.245 1.843 2440 ---- ---- ---- ---- 2.134 +.246 1.888 2445 ---- ---- ---- ---- 2.180 +.248 1.932 2450 ---- 2.431B 1.818A 1.818A 2.226 +.249 1.977 2455 ---- ---- ---- ---- 2.273 +.251 2.022 2460 ---- ---- ---- ---- 2.319 +.252 2.067 2465 ---- ---- ---- ---- 2.366 +.253 2.113 2470 ---- ---- ---- ---- 2.413 +.255 2.158 2475 ---- 2.669B 2.040A 2.040A 2.460 +.256 2.204 2480 ---- ---- ---- ---- 2.508 +.258 2.250 2500 ---- 2.910B 2.270A 2.270A 2.698 +.261 2.437 2525 ---- 2.932B 2.503A 2.503A 2.939 +.266 2.673 2550 ---- 2.960B 2.740A 2.740A 3.182 +.270 2.912 2575 ---- ---- 2.982A 2.982A 3.426 +.272 3.154 2600 ---- ---- ---- ---- 3.672 +.274 3.398 2625 ---- ---- ---- ---- 3.918 +.275 3.643 2650 ---- ---- ---- ---- 4.166 +.276 3.890 2675 ---- ---- ---- ---- 4.414 +.277 4.137 2700 ---- ---- ---- ---- 4.662 +.277 4.385 2725 ---- ---- ---- ---- 4.911 +.278 4.633 2750 ---- ---- ---- ---- 5.161 +.279 4.882 2775 ---- ---- ---- ---- 5.410 +.279 5.131 2800 ---- ---- ---- ---- 5.660 +.280 5.380 2825 ---- ---- ---- ---- 5.910 +.280 5.630 2850 ---- ---- ---- ---- 6.160 +.280 5.880 2875 ---- ---- ---- ---- 6.410 +.281 6.129 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 17 W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1750 ---- ---- ---- ---- 4.840 ---- ---- 1775 ---- ---- ---- ---- 4.590 ---- ---- 1800 ---- ---- ---- ---- 4.342 ---- ---- 1825 ---- ---- ---- ---- 4.094 ---- ---- 1850 ---- ---- ---- ---- 3.847 ---- ---- 1875 ---- ---- ---- ---- 3.601 ---- ---- 1900 ---- ---- ---- ---- 3.357 ---- ---- 1925 ---- ---- ---- ---- 3.115 ---- ---- 1950 ---- ---- ---- 2.664A 2.876 ---- ---- 1975 ---- ---- ---- 2.430A 2.639 ---- ---- 2000 ---- ---- ---- 2.200A 2.407 ---- ---- 2025 ---- ---- ---- 1.978A 2.179 ---- ---- 2050 ---- ---- ---- 1.762A 1.957 ---- ---- 2075 ---- ---- ---- 1.557A 1.743 ---- ---- 2100 ---- ---- ---- 1.361A 1.538 ---- ---- 2125 ---- ---- ---- 1.179A 1.344 ---- ---- 2150 ---- ---- ---- 1.012A 1.162 ---- ---- 2160 ---- ---- ---- 1.319A 1.094 ---- ---- 2165 ---- ---- ---- 1.284A 1.060 ---- ---- 2170 ---- ---- ---- 1.250A 1.027 ---- ---- 2175 ---- ---- ---- .860A .995 ---- ---- 2180 ---- ---- ---- .832A .964 ---- ---- 2185 ---- ---- ---- .804A .933 ---- ---- 2190 ---- ---- ---- .777A .902 ---- ---- 2195 ---- ---- ---- .751A .873 ---- ---- 2200 ---- ---- ---- .726A .844 ---- ---- 2205 ---- ---- ---- .701A .815 ---- ---- 2210 ---- ---- ---- .676A .788 ---- ---- 2215 ---- ---- ---- .653A .761 ---- ---- 2220 ---- ---- ---- .629A .734 ---- ---- 2225 ---- ---- ---- .606A .709 ---- ---- 2230 ---- ---- ---- .585A .684 ---- ---- 2235 ---- ---- ---- .564A .659 ---- ---- 2240 ---- ---- ---- .543A .636 ---- ---- 2245 ---- ---- ---- .523A .613 ---- ---- 2250 ---- ---- ---- .504A .590 ---- ---- 2255 ---- ---- ---- .485A .569 ---- ---- 2260 ---- ---- ---- .467A .548 ---- ---- 2265 ---- ---- ---- .450A .527 ---- ---- 2270 ---- ---- ---- .433A .507 ---- ---- 2275 ---- ---- ---- .416A .488 ---- ---- 2280 ---- ---- ---- .401A .470 ---- ---- 2285 ---- ---- ---- .385A .452 ---- ---- 2290 ---- ---- ---- .365A .434 ---- ---- 2295 ---- ---- ---- .351A .417 ---- ---- 2300 ---- ---- ---- .337A .401 ---- ---- 2305 ---- ---- ---- .323A .385 ---- ---- 2310 ---- ---- ---- .310A .370 ---- ---- 2315 ---- ---- ---- .298A .355 ---- ---- 2320 ---- ---- ---- .286A .341 ---- ---- 2325 ---- ---- ---- .274A .328 ---- ---- 2330 ---- ---- ---- .263A .315 ---- ---- 2335 ---- ---- ---- .253A .302 ---- ---- 2340 ---- ---- ---- .242A .290 ---- ---- 2345 ---- ---- ---- .233A .278 ---- ---- 2350 ---- ---- ---- .223A .267 ---- ---- 2355 ---- ---- ---- .214A .256 ---- ---- 2360 ---- ---- ---- .205A .245 ---- ---- 2375 ---- ---- ---- .180A .217 ---- ---- 2400 ---- ---- ---- .145A .176 ---- ---- 2425 ---- ---- ---- .117A .143 ---- ---- 2450 ---- ---- ---- .095A .116 ---- ---- 2475 ---- ---- ---- .077A .094 ---- ---- 2500 ---- ---- ---- .063A .077 ---- ---- 2525 ---- ---- ---- .052A .063 ---- ---- 2550 ---- ---- ---- .043A .052 ---- ---- 2575 ---- ---- ---- .036A .043 ---- ---- 2600 ---- ---- ---- .031A .036 ---- ---- 2625 ---- ---- ---- .026A .030 ---- ---- 2650 ---- ---- ---- .023A .025 ---- ---- 2675 ---- ---- ---- .020A .021 ---- ---- 2700 ---- ---- ---- .018A .018 ---- ---- 2725 ---- ---- ---- .016A .015 ---- ---- 2750 ---- ---- ---- .014A .013 ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL W2S MAR23 Silver Weekly Wednesday Option - Week 2 PUT 1750 ---- ---- ---- .010A .004 ---- ---- 1775 ---- ---- ---- .011A .005 ---- ---- 1800 ---- ---- ---- .012A .007 ---- ---- 1825 ---- ---- ---- .014A .010 ---- ---- 1850 ---- ---- ---- .016A .013 ---- ---- 1875 ---- ---- ---- .018A .018 ---- ---- 1900 ---- ---- ---- .022A .024 ---- ---- 1925 ---- ---- ---- .026A .032 ---- ---- 1950 ---- ---- ---- .032A .042 ---- ---- 1975 ---- ---- ---- .040A .055 ---- ---- 2000 ---- ---- ---- .050A .072 ---- ---- 2025 ---- ---- ---- .064A .094 ---- ---- 2050 ---- ---- ---- .082A .122 ---- ---- 2075 ---- ---- ---- .105A .157 ---- ---- 2100 ---- ---- ---- .134A .202 ---- ---- 2125 ---- ---- ---- .171A .257 ---- ---- 2150 ---- ---- ---- .217A .325 ---- ---- 2160 ---- ---- ---- .238A .356 ---- ---- 2165 ---- ---- ---- .250A .372 ---- ---- 2170 ---- ---- ---- .262A .389 ---- ---- 2175 ---- ---- ---- .275A .407 ---- ---- 2180 ---- ---- ---- .288A .425 ---- ---- 2185 ---- ---- ---- .301A .444 ---- ---- 2190 ---- ---- ---- .316A .464 ---- ---- 2195 ---- ---- ---- .331A .484 ---- ---- 2200 ---- ---- ---- .346A .505 ---- ---- 2205 ---- ---- ---- .362A .526 ---- ---- 2210 ---- ---- ---- .379A .548 ---- ---- 2215 ---- ---- ---- .396A .571 ---- ---- 2220 ---- ---- ---- .414A .595 ---- ---- 2225 ---- ---- ---- .433A .619 ---- ---- 2230 ---- ---- ---- .452A .644 ---- ---- 2235 ---- ---- ---- .472A .669 ---- ---- 2240 ---- ---- ---- .492A .696 ---- ---- 2245 ---- ---- ---- .514A .722 ---- ---- 2250 ---- ---- ---- .536A .750 ---- ---- 2255 ---- ---- ---- .558A .778 ---- ---- 2260 ---- ---- ---- .581A .807 ---- ---- 2265 ---- ---- ---- .605A .836 ---- ---- 2270 ---- ---- ---- .629A .866 ---- ---- 2275 ---- ---- ---- .654A .897 ---- ---- 2280 ---- ---- ---- .679A .928 ---- ---- 2285 ---- ---- ---- .705A .960 ---- ---- 2290 ---- ---- ---- .732A .993 ---- ---- 2295 ---- ---- ---- .760A 1.026 ---- ---- 2300 ---- ---- ---- .788A 1.059 ---- ---- 2305 ---- ---- ---- .816A 1.093 ---- ---- 2310 ---- ---- ---- .845A 1.128 ---- ---- 2315 ---- ---- ---- .875A 1.163 ---- ---- 2320 ---- ---- ---- .906A 1.199 ---- ---- 2325 ---- ---- ---- .937A 1.235 ---- ---- 2330 ---- ---- ---- .969A 1.272 ---- ---- 2335 ---- ---- ---- 1.146A 1.309 ---- ---- 2340 ---- ---- ---- 1.179A 1.347 ---- ---- 2345 ---- ---- ---- 1.213A 1.385 ---- ---- 2350 ---- ---- ---- 1.102A 1.424 ---- ---- 2355 ---- ---- ---- 1.281A 1.463 ---- ---- 2360 ---- ---- ---- 1.316A 1.502 ---- ---- 2375 ---- ---- ---- 1.279A 1.623 ---- ---- 2400 ---- ---- ---- 1.469A 1.831 ---- ---- 2425 ---- ---- ---- 1.670A 2.048 ---- ---- 2450 ---- ---- ---- 1.878A 2.270 ---- ---- 2475 ---- ---- ---- 2.095A 2.498 ---- ---- 2500 ---- ---- ---- 2.318A 2.731 ---- ---- 2525 ---- ---- ---- 2.545A 2.966 ---- ---- 2550 ---- ---- ---- 2.777A 3.205 ---- ---- 2575 ---- ---- ---- 3.011A 3.446 ---- ---- 2600 ---- ---- ---- 3.248A 3.688 ---- ---- 2625 ---- ---- ---- 3.489A 3.932 ---- ---- 2650 ---- ---- ---- ---- 4.177 ---- ---- 2675 ---- ---- ---- ---- 4.423 ---- ---- 2700 ---- ---- ---- ---- 4.670 ---- ---- 2725 ---- ---- ---- ---- 4.917 ---- ---- 2750 ---- ---- ---- ---- 5.165 ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1725 ---- ---- ---- ---- 4.893 -.277 5.170 1750 ---- ---- ---- ---- 4.643 -.277 4.920 1775 ---- ---- ---- ---- 4.393 -.277 4.670 1800 ---- ---- ---- ---- 4.143 -.277 4.420 1825 ---- ---- ---- ---- 3.893 -.277 4.170 1850 ---- ---- ---- ---- 3.643 -.277 3.920 1875 ---- ---- ---- ---- 3.393 -.277 3.670 1900 ---- ---- ---- ---- 3.143 -.277 3.420 1925 ---- ---- ---- ---- 2.893 -.277 3.170 1950 ---- ---- ---- ---- 2.644 -.277 2.921 1975 ---- ---- ---- ---- 2.395 -.277 2.672 2000 ---- ---- ---- ---- 2.147 -.277 2.424 2025 ---- ---- ---- ---- 1.901 -.276 2.177 2050 ---- ---- 1.445A 1.445A 1.657 -.275 1.932 2075 ---- ---- 1.210A 1.210A 1.417 -.272 1.689 2100 ---- 1.592B .984A 1.592B 1.183 -.267 1.450 2120 ---- ---- .867A .867A 1.004 -.260 1.264 2125 ---- 1.377B .775A .775A .960 -.258 1.218 2130 ---- ---- .789A .789A .918 -.255 1.173 2135 ---- ---- .751A .751A .875 -.253 1.128 2140 ---- ---- .714A .714A .834 -.250 1.084 2145 ---- 1.054B .678A .678A .793 -.247 1.040 2150 ---- 1.144B .589A .589A .753 -.244 .997 2155 ---- 1.002B .556A .556A .714 -.240 .954 2160 ---- .990B .523A .523A .676 -.236 .912 2165 ---- .945B .491A .491A .638 -.233 .871 2170 ---- .900B .461A .461A .602 -.229 .831 2175 ---- .923B .430A .923B .567 -.224 .791 2180 ---- .813B .402A .402A .533 -.219 .752 2185 ---- .771B .376A .376A .500 -.214 .714 2190 ---- .730B .350A .350A .468 -.209 .677 2195 ---- .688B .325A .325A .438 -.203 .641 2200 ---- .717B .302A .302A .408 -.198 .606 1 2205 ---- .609B .279A .279A .380 -.192 .572 2210 ---- .582B .258A .258A .353 -.187 .540 2215 ---- .582B .238A .238A .328 -.180 .508 2220 ---- .565B .219A .219A .304 -.173 .477 3 2225 ---- .535B .202A .202A .281 -.167 .448 25 2230 ---- .500B .185A .185A .259 -.161 .420 1 2235 ---- .468B .169A .169A .239 -.154 .393 1 2240 ---- .440B .153A .153A .220 -.147 .367 2245 .151 .410B .140A .151 .202 -.140 2 .342 2250 ---- .382B .128A .128A .185 -.134 .319 1 2255 ---- .356B .117A .117A .169 -.128 .297 2260 ---- .330B .106A .106A .155 -.121 .276 2265 ---- .306B .097A .097A .141 -.115 .256 2270 ---- .283B .088A .088A .129 -.108 .237 2275 ---- .261B .080A .080A .117 -.102 .219 2280 ---- .241B .073A .073A .106 -.096 .202 2285 ---- .224B .067A .067A .097 -.090 .187 2290 ---- .206B .061A .061A .088 -.084 .172 2295 ---- .189B .055A .055A .079 -.079 .158 2300 .072 .174B .050A .060B .072 -.074 5 .146 2305 ---- .160B .046A .046A .065 -.069 .134 2310 ---- .147B .042A .042A .059 -.064 .123 2315 ---- .134B .038A .038A .053 -.060 .113 2320 ---- .123B .034A .034A .048 -.055 .103 1 2325 ---- .111B .031A .031A .043 -.051 .094 2330 ---- .102B .029A .029A .039 -.047 .086 2335 ---- .092B .026A .026A .035 -.044 .079 3 2340 ---- .084B .024A .024A .031 -.041 .072 2345 ---- .076B .022A .022A .028 -.037 .065 19 2350 .026 .068B .020 .020 .025 -.035 5 .060 2355 ---- .062B .018A .018A .023 -.031 .054 2360 ---- .056B .016A .016A .020 -.029 .049 2365 ---- .050B .015A .015A .018 -.027 .045 2370 ---- .045B .013A .013A .016 -.025 .041 2375 ---- .040B .012A .012A .015 -.022 .037 2380 ---- .036B .011A .011A .013 -.020 .033 2385 ---- .032B .010A .010A .012 -.018 .030 2390 ---- .029B .009A .029B .011 -.016 .027 2395 ---- ---- .008A .008A .009 -.016 .025 2400 ---- ---- .008A .008A .008 -.014 .022 18 2405 ---- ---- .007A .007A .008 -.012 .020 2410 ---- ---- .006A .006A .007 -.011 .018 2415 ---- ---- .006A .006A .006 -.010 .016 2420 ---- ---- .005A .005A .005 -.010 .015 2425 ---- ---- .005A .005A .005 -.008 .013 2430 ---- ---- .005A .005A .004 -.008 .012 2435 ---- ---- .005A .005A .004 -.007 .011 2440 ---- ---- .005A .005A .003 -.007 .010 2445 ---- ---- .005A .005A .003 -.006 .009 17 2450 ---- ---- .005A .005A .003 -.005 .008 1 2455 ---- ---- .005A .005A .002 -.005 .007 2460 ---- ---- .005A .005A .002 -.004 .006 2465 ---- ---- .004A .004A .002 -.004 .006 2470 ---- ---- .004A .004A .002 -.003 .005 1 2475 ---- ---- .004A .004A .002 -.003 .005 2480 ---- ---- ---- ---- .001 -.003 .004 2485 ---- ---- ---- ---- .001 -.003 .004 2490 ---- ---- ---- ---- .001 -.002 .003 2495 ---- ---- ---- ---- .001 -.002 .003 2500 ---- ---- ---- ---- .001 -.002 .003 2525 ---- ---- ---- ---- .001 UNCH .001 1 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 12 93 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .002 UNCH .002 1975 .008 .008 .008 .008 .003 -.001 6 .004 2000 ---- ---- ---- ---- .005 UNCH .005 2025 ---- ---- ---- ---- .009 +.001 .008 2050 ---- .019B .011A .011A .015 +.002 .013 1 2075 ---- .033B .014A .014A .025 +.005 .020 2100 ---- .058B .021A .021A .041 +.010 .031 2120 ---- .088B .028A .088B .062 +.017 .045 2125 ---- .097B .031A .097B .068 +.019 .049 5 2130 ---- .108B .034A .108B .075 +.021 .054 2135 ---- .119B .037A .119B .083 +.024 .059 2140 ---- .132B .040A .132B .091 +.026 .065 2145 ---- .145B .044A .145B .100 +.029 .071 2150 ---- .159B .048A .159B .110 +.033 .077 2155 ---- .175B .053A .175B .121 +.036 .085 2160 ---- .191B .058A .191B .133 +.040 .093 2165 ---- .209B .064A .209B .146 +.044 .102 2170 ---- .228B .070A .228B .159 +.048 .111 2175 ---- .248B .077A .248B .174 +.053 .121 2180 ---- .269B .085A .269B .190 +.057 .133 2185 ---- .292B .093A .292B .207 +.062 .145 2190 ---- .316B .102A .316B .225 +.067 .158 2195 ---- .341B .111A .341B .245 +.073 .172 2200 .373 .373 .122A .349A .265 +.078 6 .187 6 2205 ---- .395B .134A .395B .287 +.084 .203 2210 ---- .424B .146A .424B .310 +.090 .220 2215 .225 .455B .160A .204A .335 +.097 1 .238 2220 ---- .486B .177A .485B .361 +.104 .257 4 2225 ---- .518B .193A .518B .388 +.110 .278 39 2230 .327 .552B .210A .353A .416 +.116 2 .300 2235 .570 .585B .228A .557A .446 +.123 1 .323 2240 ---- .587B .248A .248A .476 +.129 .347 2245 ---- .600B .269A .579B .508 +.136 .372 2250 ---- .695B .291A .695B .542 +.143 .399 2 2255 ---- .679B .314A .586B .576 +.149 .427 2260 ---- .719B .338A .583B .611 +.156 .455 2265 ---- .760B .364A .579B .648 +.163 .485 2270 ---- .802B .391A .582B .685 +.168 .517 2275 ---- .899B .419A .899B .724 +.175 .549 1 2280 ---- .887B .447A .610B .763 +.181 .582 2285 ---- .931B .477A .477A .803 +.187 .616 3 2290 ---- .975B .508A .508A .844 +.192 .652 2295 ---- 1.021B .540A .540A .886 +.198 .688 2300 ---- 1.119B .574A .574A .928 +.203 .725 8 2305 ---- 1.068B .655A .655A .971 +.208 .763 2310 ---- 1.111B .690A .690A 1.015 +.213 .802 2315 ---- 1.072B .725A .725A 1.059 +.217 .842 2320 ---- 1.077B .763A .763A 1.104 +.222 .882 2325 ---- 1.351B .759A .759A 1.149 +.225 .924 2330 ---- 1.063B .841A .841A 1.195 +.230 .965 7 2335 ---- 1.058B .882A .882A 1.241 +.233 1.008 2340 ---- 1.070B .923A .923A 1.288 +.237 1.051 1 2345 ---- ---- .964A .964A 1.334 +.239 1.095 31 2350 ---- 1.557B .965A .965A 1.381 +.242 1.139 31 2355 ---- ---- 1.050A 1.050A 1.429 +.246 1.183 2360 ---- ---- 1.094A 1.094A 1.477 +.249 1.228 2365 ---- ---- 1.139A 1.139A 1.524 +.250 1.274 2370 ---- ---- 1.184A 1.184A 1.573 +.253 1.320 2375 ---- 1.514B 1.188A 1.188A 1.621 +.255 1.366 1 2380 ---- ---- ---- ---- 1.669 +.257 1.412 2385 ---- ---- ---- ---- 1.718 +.259 1.459 2390 ---- ---- ---- ---- 1.767 +.261 1.506 2395 ---- ---- ---- ---- 1.815 +.261 1.554 2400 ---- 1.604B 1.422A 1.422A 1.864 +.263 1.601 1 2405 ---- ---- ---- ---- 1.914 +.265 1.649 2410 ---- ---- ---- ---- 1.963 +.266 1.697 2415 ---- ---- ---- ---- 2.012 +.267 1.745 2420 ---- ---- ---- ---- 2.061 +.267 1.794 2425 ---- ---- ---- ---- 2.111 +.269 1.842 2430 ---- ---- ---- ---- 2.160 +.269 1.891 2435 ---- ---- ---- ---- 2.210 +.270 1.940 2440 ---- ---- ---- ---- 2.259 +.270 1.989 2445 ---- ---- ---- ---- 2.309 +.271 2.038 2450 ---- ---- ---- ---- 2.359 +.272 2.087 2455 ---- ---- ---- ---- 2.408 +.272 2.136 2460 ---- ---- ---- ---- 2.458 +.273 2.185 2465 ---- ---- ---- ---- 2.508 +.274 2.234 2470 ---- ---- ---- ---- 2.558 +.274 2.284 2475 ---- ---- ---- ---- 2.608 +.275 2.333 2480 ---- ---- ---- ---- 2.657 +.274 2.383 2485 ---- ---- ---- ---- 2.707 +.275 2.432 2490 ---- ---- ---- ---- 2.757 +.275 2.482 2495 ---- ---- ---- ---- 2.807 +.275 2.532 2500 ---- ---- ---- ---- 2.857 +.276 2.581 2525 ---- ---- ---- ---- 3.107 +.277 2.830 2550 ---- ---- ---- ---- 3.357 +.277 3.080 2575 ---- ---- ---- ---- 3.607 +.277 3.330 2600 ---- ---- ---- ---- 3.857 +.277 3.580 2625 ---- ---- ---- ---- 4.107 +.277 3.830 2650 ---- ---- ---- ---- 4.357 +.277 4.080 2675 ---- ---- ---- ---- 4.607 +.277 4.330 2700 ---- ---- ---- ---- 4.857 +.277 4.580 2725 ---- ---- ---- ---- 5.107 +.277 4.830 2750 ---- ---- ---- ---- 5.357 +.277 5.080 2775 ---- ---- ---- ---- 5.607 +.277 5.330 2800 ---- ---- ---- ---- 5.857 +.277 5.580 2825 ---- ---- ---- ---- 6.107 +.277 5.830 2850 ---- ---- ---- ---- 6.357 +.277 6.080 2875 ---- ---- ---- ---- 6.607 +.277 6.330 2900 ---- ---- ---- ---- 6.857 +.277 6.580 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 16 141 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1725 ---- ---- ---- ---- 4.893 -.277 5.170 1750 ---- ---- ---- ---- 4.643 -.277 4.920 1775 ---- ---- ---- ---- 4.393 -.277 4.670 1800 ---- ---- ---- ---- 4.143 -.277 4.420 1825 ---- ---- ---- ---- 3.893 -.277 4.170 1850 ---- ---- ---- ---- 3.643 -.277 3.920 1875 ---- ---- ---- ---- 3.393 -.277 3.670 1900 ---- ---- ---- ---- 3.144 -.277 3.421 1925 ---- ---- ---- ---- 2.896 -.276 3.172 1950 ---- ---- ---- ---- 2.649 -.275 2.924 1975 ---- ---- ---- ---- 2.404 -.274 2.678 2000 ---- ---- 1.953A 1.953A 2.161 -.273 2.434 2025 ---- ---- 1.719A 1.719A 1.923 -.270 2.193 2050 ---- 2.100B 1.492A 2.100B 1.689 -.266 1.955 2075 ---- 1.887B 1.273A 1.887B 1.463 -.260 1.723 2100 ---- 1.652B 1.067A 1.067A 1.246 -.251 1.497 2120 ---- 1.413B .981A .981A 1.081 -.242 1.323 2125 ---- 1.429B .875A .875A 1.041 -.240 1.281 2130 ---- 1.323B .911A .911A 1.002 -.237 1.239 2135 ---- 1.279B .876A .876A .963 -.234 1.197 2140 ---- 1.235B .773A .773A .926 -.231 1.157 2145 ---- 1.192B .740A .740A .888 -.228 1.116 2150 ---- 1.213B .704A .704A .852 -.225 1.077 2155 ---- 1.107B .677A .677A .817 -.220 1.037 2160 ---- 1.065B .646A .646A .782 -.217 .999 2165 ---- 1.023B .617A .617A .748 -.213 .961 2170 ---- .982B .584A .584A .715 -.209 .924 2175 ---- 1.009B .556A .556A .683 -.205 .888 2180 ---- .902B .529A .529A .651 -.201 .852 2185 ---- .861B .502A .502A .621 -.196 .817 2190 ---- .823B .477A .477A .591 -.192 .783 2195 ---- .786B .453A .453A .562 -.187 .749 2200 ---- .822B .430A .430A .534 -.183 .717 2205 ---- .768B .407A .407A .508 -.177 .685 2210 ---- .750B .385A .385A .482 -.172 .654 2215 ---- .716B .365A .365A .457 -.167 .624 2220 .475 .683B .345A .488B .433 -.162 1 .595 2225 ---- .654B .326A .326A .409 -.158 .567 2230 ---- .620B .307A .307A .387 -.153 .540 2235 ---- .594B .290A .290A .366 -.147 .513 2240 ---- .564B .273A .273A .345 -.143 .488 2245 ---- .536B .258A .258A .326 -.137 .463 2250 ---- .509B .243A .243A .307 -.132 .439 2255 ---- .482B .228A .228A .289 -.128 .417 2260 ---- .457B .213A .213A .272 -.123 .395 2265 ---- .433B .200A .200A .256 -.118 .374 2270 ---- .409B .188A .188A .241 -.113 .354 2275 ---- .387B .177A .177A .226 -.108 .334 2280 ---- .365B .166A .166A .213 -.103 .316 2285 ---- .344B .155A .155A .200 -.098 .298 2290 .185 .325B .146A .146A .187 -.095 2 .282 2295 .170 .307B .137A .137A .175 -.091 2 .266 2300 ---- .289B .128A .128A .164 -.086 .250 2305 ---- .271B .120A .120A .154 -.082 .236 2310 ---- .255B .112A .112A .144 -.078 .222 2315 ---- .241B .105A .105A .135 -.074 .209 2320 ---- .227B .098A .098A .126 -.071 .197 2325 ---- .213B .092A .092A .118 -.067 .185 2330 ---- .200B .086A .086A .110 -.064 .174 2335 ---- .188B .081A .081A .103 -.060 .163 2340 ---- .176B .076A .076A .096 -.057 .153 2345 ---- .165B .071A .071A .090 -.054 .144 2350 ---- .154B .066A .066A .084 -.051 .135 2355 ---- .144B .062A .062A .078 -.048 .126 2360 ---- .135B .058A .058A .073 -.045 .118 2365 ---- .126B .054A .054A .068 -.043 .111 2370 ---- .118B .050A .050A .063 -.041 .104 2375 ---- .110B .047A .047A .059 -.038 .097 2380 ---- .103B .044A .044A .055 -.036 .091 2385 ---- .096B .041A .041A .051 -.034 .085 2390 ---- .090B .038A .038A .048 -.031 .079 2395 ---- .083B .036A .036A .044 -.030 .074 2400 ---- .077B .034A .034A .041 -.028 .069 2405 ---- .072B .032A .032A .038 -.027 .065 2410 ---- .066B .030A .030A .036 -.024 .060 2415 ---- .062B .028A .028A .033 -.023 .056 2420 ---- .057B .026A .026A .031 -.022 .053 2425 ---- .053B .024A .024A .029 -.020 .049 2430 ---- .048B .023A .023A .027 -.019 .046 2435 ---- .045B .022A .022A .025 -.018 .043 2440 ---- .041B .020A .041B .023 -.017 .040 2445 ---- ---- .019A .019A .021 -.017 .038 2450 ---- ---- .018A .018A .020 -.015 .035 2455 ---- ---- .017A .017A .018 -.015 .033 2460 ---- ---- .016A .016A .017 -.014 .031 2465 ---- ---- .015A .015A .016 -.013 .029 2470 ---- ---- .014A .014A .015 -.012 .027 2475 ---- ---- .013A .013A .014 -.011 .025 2480 ---- ---- .013A .013A .013 -.011 .024 2485 ---- ---- .012A .012A .012 -.010 .022 2490 ---- ---- .011A .011A .011 -.010 .021 2495 ---- ---- .011A .011A .010 -.010 .020 2500 ---- ---- .010A .010A .009 -.009 .018 2525 ---- ---- .008A .008A .006 -.008 .014 2550 ---- ---- .007A .007A .004 -.006 .010 2575 ---- ---- .005A .005A .003 -.005 .008 2600 ---- ---- ---- ---- .002 -.004 .006 2625 ---- ---- ---- ---- .001 -.004 .005 2650 ---- ---- ---- ---- .001 -.003 .004 2675 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .002 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 5 W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .003 UNCH .003 1925 ---- ---- ---- ---- .005 UNCH .005 1950 ---- .009B ---- .009B .008 +.001 .007 1975 ---- .016B ---- .016B .013 +.002 .011 2000 ---- .026B .016A .016A .021 +.004 .017 2025 ---- .041B .021A .021A .032 +.007 .025 2050 ---- .062B .030A .030A .048 +.010 .038 2075 ---- .092B .042A .092B .071 +.016 .055 2100 ---- .136B .060A .136B .104 +.025 .079 2120 ---- .181B .079A .181B .139 +.034 .105 2125 ---- .194B .084A .194B .149 +.037 .112 2130 ---- .208B .090A .208B .160 +.040 .120 2135 ---- .223B .096A .223B .171 +.042 .129 2140 ---- .239B .103A .238B .184 +.046 .138 2145 ---- .255B .109A .254B .196 +.048 .148 2150 ---- .272B .117A .272B .210 +.052 .158 2155 ---- .290B .125A .289B .224 +.055 .169 2160 ---- .309B .134A .308B .240 +.060 .180 2165 ---- .329B .143A .327B .256 +.064 .192 2170 ---- .350B .153A .349B .272 +.067 .205 2175 ---- .372B .164A .371B .290 +.071 .219 2180 ---- .395B .175A .393B .309 +.076 .233 2185 ---- .418B .188A .418B .328 +.080 .248 2190 ---- .443B .200A .441B .348 +.084 .264 2195 ---- .468B .214A .467B .370 +.090 .280 2200 ---- .495B .228A .495B .392 +.094 .298 2205 ---- .522B .244A .521B .415 +.099 .316 2210 ---- .550B .260A .550B .439 +.104 .335 2215 ---- .579B .277A .579B .464 +.109 .355 2220 ---- .609B .295A .609B .489 +.113 .376 2225 ---- .641B .314A .640B .516 +.119 .397 1 2230 ---- .673B .333A .672B .544 +.124 .420 2235 ---- .705B .353A .704B .573 +.130 .443 2240 ---- .735B .374A .374A .602 +.134 .468 2245 ---- .770B .396A .396A .632 +.139 .493 2250 ---- .807B .418A .418A .664 +.145 .519 2255 ---- .822B .442A .442A .696 +.150 .546 2260 ---- .828B .466A .798B .729 +.155 .574 2265 ---- .846B .492A .817B .763 +.160 .603 2270 ---- .885B .519A .821B .797 +.164 .633 2275 ---- .993B .546A .993B .833 +.169 .664 2280 ---- .965B .574A .812B .869 +.174 .695 2285 ---- 1.005B .603A .819B .906 +.178 .728 2290 ---- 1.047B .633A .830B .943 +.182 .761 2295 ---- 1.089B .666A .824B .981 +.186 .795 2300 ---- 1.196B .696A 1.196B 1.020 +.190 .830 2305 ---- 1.174B .730A .730A 1.060 +.195 .865 2310 ---- 1.217B .763A .763A 1.100 +.199 .901 2315 ---- 1.260B .797A .797A 1.140 +.202 .938 2320 ---- 1.304B .832A .832A 1.182 +.206 .976 2325 ---- 1.410B .867A .867A 1.223 +.209 1.014 2330 ---- 1.393B .979A .979A 1.266 +.214 1.052 2335 ---- 1.439B 1.015A 1.015A 1.308 +.216 1.092 2340 ---- 1.485B 1.052A 1.052A 1.351 +.219 1.132 2345 ---- 1.531B 1.091A 1.091A 1.395 +.223 1.172 2350 ---- 1.634B 1.058A 1.058A 1.439 +.226 1.213 2355 ---- 1.576B 1.168A 1.168A 1.483 +.228 1.255 2360 ---- 1.541B 1.208A 1.208A 1.528 +.231 1.297 3 2365 ---- 1.587B 1.249A 1.249A 1.573 +.234 1.339 2370 ---- 1.559B 1.290A 1.290A 1.618 +.236 1.382 2375 ---- 1.865B 1.262A 1.262A 1.664 +.239 1.425 2380 ---- 1.551B 1.373A 1.373A 1.710 +.241 1.469 2385 ---- 1.572B 1.416A 1.416A 1.756 +.243 1.513 2390 ---- 1.568B 1.459A 1.459A 1.802 +.245 1.557 2395 ---- ---- 1.502A 1.502A 1.849 +.247 1.602 2400 1.599 2.103B 1.479A 1.479A 1.896 +.249 1 1.647 2405 ---- ---- 1.590A 1.590A 1.943 +.251 1.692 2410 ---- ---- 1.634A 1.634A 1.990 +.252 1.738 2415 ---- ---- 1.679A 1.679A 2.038 +.254 1.784 2420 ---- ---- ---- ---- 2.085 +.255 1.830 2425 ---- 2.187B 1.703A 1.703A 2.133 +.256 1.877 2430 ---- ---- ---- ---- 2.181 +.258 1.923 2435 ---- ---- ---- ---- 2.229 +.259 1.970 2440 ---- ---- ---- ---- 2.277 +.259 2.018 2445 ---- ---- ---- ---- 2.326 +.261 2.065 2450 ---- 2.193B 1.935A 1.935A 2.374 +.262 2.112 2455 ---- ---- ---- ---- 2.423 +.263 2.160 2460 ---- ---- ---- ---- 2.471 +.263 2.208 2465 ---- ---- ---- ---- 2.520 +.264 2.256 2470 ---- ---- ---- ---- 2.569 +.265 2.304 2475 ---- ---- 2.175A 2.175A 2.618 +.266 2.352 2480 ---- ---- ---- ---- 2.667 +.266 2.401 2485 ---- ---- ---- ---- 2.716 +.267 2.449 2490 ---- ---- ---- ---- 2.765 +.267 2.498 2495 ---- ---- ---- ---- 2.814 +.267 2.547 2500 ---- ---- ---- ---- 2.864 +.269 2.595 2525 ---- ---- ---- ---- 3.111 +.270 2.841 2550 ---- ---- ---- ---- 3.359 +.272 3.087 2575 ---- ---- ---- ---- 3.608 +.273 3.335 2600 ---- ---- ---- ---- 3.857 +.274 3.583 2625 ---- ---- ---- ---- 4.107 +.275 3.832 2650 ---- ---- ---- ---- 4.357 +.276 4.081 2675 ---- ---- ---- ---- 4.607 +.277 4.330 2700 ---- ---- ---- ---- 4.857 +.277 4.580 2725 ---- ---- ---- ---- 5.107 +.277 4.830 2750 ---- ---- ---- ---- 5.357 +.277 5.080 2775 ---- ---- ---- ---- 5.607 +.277 5.330 2800 ---- ---- ---- ---- 5.857 +.277 5.580 2825 ---- ---- ---- ---- 6.107 +.277 5.830 2850 ---- ---- ---- ---- 6.357 +.277 6.080 2875 ---- ---- ---- ---- 6.607 +.277 6.330 2900 ---- ---- ---- ---- 6.857 +.277 6.580 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 1 4 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 4.82 +1.15 3.67 12050 ---- ---- ---- ---- 4.38 +1.09 3.29 12100 ---- ---- ---- ---- 3.95 +1.03 2.92 12150 ---- ---- ---- ---- 3.55 +.97 2.58 12200 ---- ---- ---- ---- 3.16 +.89 2.27 12250 ---- ---- ---- ---- 2.79 +.82 1.97 12300 ---- ---- ---- ---- 2.45 +.75 1.70 12350 ---- ---- ---- ---- 2.13 +.67 1.46 12400 ---- ---- ---- ---- 1.84 +.60 1.24 12450 ---- ---- ---- ---- 1.58 +.54 1.04 12500 ---- ---- ---- ---- 1.34 +.47 .87 12550 ---- ---- ---- ---- 1.12 +.40 .72 12600 ---- ---- ---- ---- .94 +.35 .59 12650 ---- ---- ---- ---- .77 +.29 .48 12700 ---- ---- ---- ---- .63 +.24 .39 12750 ---- ---- ---- ---- .51 +.20 .31 12800 ---- ---- ---- ---- .41 +.16 .25 12850 ---- ---- ---- ---- .32 +.12 .20 12900 ---- ---- ---- ---- .25 +.10 .15 12950 ---- ---- ---- ---- .20 +.08 .12 13000 ---- ---- ---- ---- .15 +.06 .09 13050 ---- ---- ---- ---- .12 +.05 .07 6000 ---- ---- ---- ---- 64.51 +1.45 63.06 6050 ---- ---- ---- ---- 64.01 +1.45 62.56 6100 ---- ---- ---- ---- 63.51 +1.45 62.06 6150 ---- ---- ---- ---- 63.01 +1.44 61.57 6200 ---- ---- ---- ---- 62.51 +1.44 61.07 6250 ---- ---- ---- ---- 62.01 +1.44 60.57 6300 ---- ---- ---- ---- 61.51 +1.44 60.07 6350 ---- ---- ---- ---- 61.02 +1.45 59.57 6400 ---- ---- ---- ---- 60.52 +1.45 59.07 6450 ---- ---- ---- ---- 60.01 +1.45 58.56 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 8.02 +1.70 6.32 11900 ---- ---- ---- ---- 7.70 +1.65 6.05 11950 ---- ---- ---- ---- 7.39 +1.61 5.78 12000 ---- ---- ---- ---- 7.08 +1.56 5.52 12050 ---- ---- ---- ---- 6.78 +1.52 5.26 12100 ---- ---- ---- ---- 6.49 +1.47 5.02 12150 ---- ---- ---- ---- 6.21 +1.43 4.78 12200 ---- ---- ---- ---- 5.94 +1.39 4.55 12250 ---- ---- ---- ---- 5.67 +1.34 4.33 12300 ---- ---- ---- ---- 5.41 +1.29 4.12 12350 ---- ---- ---- ---- 5.16 +1.25 3.91 12400 ---- ---- ---- ---- 4.92 +1.20 3.72 12450 ---- ---- ---- ---- 4.69 +1.17 3.52 12500 ---- ---- ---- ---- 4.46 +1.12 3.34 12550 ---- ---- ---- ---- 4.24 +1.07 3.17 12600 ---- ---- ---- ---- 4.03 +1.03 3.00 12650 ---- ---- ---- ---- 3.83 +1.00 2.83 12700 ---- ---- ---- ---- 3.63 +.95 2.68 12750 ---- ---- ---- ---- 3.45 +.92 2.53 12800 ---- ---- ---- ---- 3.27 +.88 2.39 12850 ---- ---- ---- ---- 3.09 +.84 2.25 12900 ---- ---- ---- ---- 2.93 +.81 2.12 12950 ---- ---- ---- ---- 2.77 +.77 2.00 5950 ---- ---- ---- ---- 64.09 +2.79 61.30 6000 ---- ---- ---- ---- 63.59 +2.79 60.80 6050 ---- ---- ---- ---- 63.09 +2.79 60.30 6100 ---- ---- ---- ---- 62.60 +2.79 59.81 6150 ---- ---- ---- ---- 62.10 +2.79 59.31 6200 ---- ---- ---- ---- 61.60 +2.79 58.81 6250 ---- ---- ---- ---- 61.11 +2.79 58.32 6300 ---- ---- ---- ---- 60.61 +2.79 57.82 6350 ---- ---- ---- ---- 60.11 +2.79 57.32 6400 ---- ---- ---- ---- 59.61 +2.80 56.81 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 9.69 +1.10 8.59 11850 ---- ---- ---- ---- 9.41 +1.08 8.33 11900 ---- ---- ---- ---- 9.14 +1.06 8.08 11950 ---- ---- ---- ---- 8.87 +1.03 7.84 12000 ---- ---- ---- ---- 8.60 +1.00 7.60 12050 ---- ---- ---- ---- 8.34 +.98 7.36 12100 ---- ---- ---- ---- 8.09 +.96 7.13 12150 ---- ---- ---- ---- 7.84 +.93 6.91 12200 ---- ---- ---- ---- 7.60 +.91 6.69 12250 ---- ---- ---- ---- 7.36 +.88 6.48 12300 ---- ---- ---- ---- 7.13 +.86 6.27 12350 ---- ---- ---- ---- 6.90 +.84 6.06 12400 ---- ---- ---- ---- 6.68 +.82 5.86 12450 ---- ---- ---- ---- 6.46 +.79 5.67 12500 ---- ---- ---- ---- 6.25 +.77 5.48 12550 ---- ---- ---- ---- 6.04 +.74 5.30 12600 ---- ---- ---- ---- 5.84 +.72 5.12 12650 ---- ---- ---- ---- 5.65 +.70 4.95 12700 ---- ---- ---- ---- 5.45 +.67 4.78 12750 ---- ---- ---- ---- 5.27 +.66 4.61 12800 ---- ---- ---- ---- 5.09 +.64 4.45 12850 ---- ---- ---- ---- 4.91 +.62 4.29 12900 ---- ---- ---- ---- 4.74 +.60 4.14 5900 ---- ---- ---- ---- 63.11 +2.24 60.87 5950 ---- ---- ---- ---- 62.61 +2.23 60.38 6000 ---- ---- ---- ---- 62.12 +2.24 59.88 6050 ---- ---- ---- ---- 61.62 +2.23 59.39 6100 ---- ---- ---- ---- 61.13 +2.24 58.89 6150 ---- ---- ---- ---- 60.63 +2.23 58.40 6200 ---- ---- ---- ---- 60.14 +2.24 57.90 6250 ---- ---- ---- ---- 59.64 +2.23 57.41 6300 ---- ---- ---- ---- 59.15 +2.24 56.91 6350 ---- ---- ---- ---- 58.64 +2.23 56.41 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11750 ---- ---- ---- ---- 11.11 +1.15 9.96 11800 ---- ---- ---- ---- 10.84 +1.12 9.72 11850 ---- ---- ---- ---- 10.58 +1.10 9.48 11900 ---- ---- ---- ---- 10.32 +1.08 9.24 11950 ---- ---- ---- ---- 10.07 +1.06 9.01 12000 ---- ---- ---- ---- 9.82 +1.03 8.79 12050 ---- ---- ---- ---- 9.58 +1.02 8.56 12100 ---- ---- ---- ---- 9.34 +.99 8.35 12150 ---- ---- ---- ---- 9.11 +.98 8.13 12200 ---- ---- ---- ---- 8.87 +.95 7.92 12250 ---- ---- ---- ---- 8.65 +.93 7.72 12300 ---- ---- ---- ---- 8.43 +.91 7.52 12350 ---- ---- ---- ---- 8.21 +.89 7.32 12400 ---- ---- ---- ---- 8.00 +.87 7.13 12450 ---- ---- ---- ---- 7.79 +.85 6.94 12500 ---- ---- ---- ---- 7.58 +.83 6.75 12550 ---- ---- ---- ---- 7.38 +.81 6.57 12600 ---- ---- ---- ---- 7.18 +.79 6.39 12650 ---- ---- ---- ---- 6.99 +.77 6.22 12700 ---- ---- ---- ---- 6.80 +.75 6.05 12750 ---- ---- ---- ---- 6.62 +.74 5.88 12800 ---- ---- ---- ---- 6.44 +.72 5.72 5900 ---- ---- ---- ---- 62.14 +2.41 59.73 5950 ---- ---- ---- ---- 61.64 +2.40 59.24 6000 ---- ---- ---- ---- 61.15 +2.40 58.75 6050 ---- ---- ---- ---- 60.66 +2.40 58.26 6100 ---- ---- ---- ---- 60.16 +2.40 57.76 6150 ---- ---- ---- ---- 59.67 +2.40 57.27 6200 ---- ---- ---- ---- 59.18 +2.40 56.78 6250 ---- ---- ---- ---- 58.69 +2.41 56.28 6300 ---- ---- ---- ---- 58.18 +2.40 55.78 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 12.37 +1.08 11.29 11700 ---- ---- ---- ---- 12.11 +1.05 11.06 11750 ---- ---- ---- ---- 11.85 +1.03 10.82 11800 ---- ---- ---- ---- 11.60 +1.01 10.59 11850 ---- ---- ---- ---- 11.36 +1.00 10.36 11900 ---- ---- ---- ---- 11.11 +.97 10.14 11950 ---- ---- ---- ---- 10.88 +.96 9.92 12000 ---- ---- ---- ---- 10.64 +.94 9.70 12050 ---- ---- ---- ---- 10.41 +.92 9.49 12100 ---- ---- ---- ---- 10.18 +.90 9.28 12150 ---- ---- ---- ---- 9.96 +.89 9.07 12200 ---- ---- ---- ---- 9.74 +.87 8.87 12250 ---- ---- ---- ---- 9.53 +.86 8.67 12300 ---- ---- ---- ---- 9.31 +.83 8.48 12350 ---- ---- ---- ---- 9.10 +.81 8.29 12400 ---- ---- ---- ---- 8.90 +.80 8.10 12450 ---- ---- ---- ---- 8.70 +.78 7.92 12500 ---- ---- ---- ---- 8.50 +.77 7.73 12550 ---- ---- ---- ---- 8.31 +.75 7.56 12600 ---- ---- ---- ---- 8.12 +.74 7.38 12650 ---- ---- ---- ---- 7.93 +.72 7.21 12700 ---- ---- ---- ---- 7.74 +.70 7.04 12750 ---- ---- ---- ---- 7.56 +.68 6.88 5850 ---- ---- ---- ---- 61.46 +2.32 59.14 5900 ---- ---- ---- ---- 60.96 +2.31 58.65 5950 ---- ---- ---- ---- 60.47 +2.31 58.16 6000 ---- ---- ---- ---- 59.98 +2.31 57.67 6050 ---- ---- ---- ---- 59.49 +2.31 57.18 6100 ---- ---- ---- ---- 59.00 +2.31 56.69 6150 ---- ---- ---- ---- 58.51 +2.31 56.20 6200 ---- ---- ---- ---- 58.02 +2.31 55.71 6250 ---- ---- ---- ---- 57.53 +2.31 55.22 6300 ---- ---- ---- ---- 57.03 +2.30 54.73 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 14.14 +1.05 13.09 11500 ---- ---- ---- ---- 13.88 +1.03 12.85 11550 ---- ---- ---- ---- 13.62 +1.01 12.61 11600 ---- ---- ---- ---- 13.36 +.99 12.37 11650 ---- ---- ---- ---- 13.11 +.98 12.13 11700 ---- ---- ---- ---- 12.86 +.96 11.90 11750 ---- ---- ---- ---- 12.62 +.94 11.68 11800 ---- ---- ---- ---- 12.38 ---- ---- 11850 ---- ---- ---- ---- 12.14 ---- ---- 11900 ---- ---- ---- ---- 11.90 ---- ---- 11950 ---- ---- ---- ---- 11.67 +.87 10.80 12000 ---- ---- ---- ---- 11.44 +.85 10.59 12050 ---- ---- ---- ---- 11.22 +.83 10.39 12100 ---- ---- ---- ---- 11.00 +.82 10.18 12150 ---- ---- ---- ---- 10.79 +.81 9.98 12200 ---- ---- ---- ---- 10.57 +.78 9.79 12250 ---- ---- ---- ---- 10.36 +.77 9.59 12300 ---- ---- ---- ---- 10.16 +.76 9.40 12350 ---- ---- ---- ---- 9.96 +.75 9.21 12400 ---- ---- ---- ---- 9.76 +.73 9.03 12450 ---- ---- ---- ---- 9.56 +.71 8.85 12500 ---- ---- ---- ---- 9.37 +.70 8.67 12550 ---- ---- ---- ---- 9.18 +.69 8.49 12600 ---- ---- ---- ---- 8.99 +.67 8.32 12650 ---- ---- ---- ---- 8.81 +.66 8.15 12700 ---- ---- ---- ---- 8.63 +.64 7.99 5850 ---- ---- ---- ---- 60.77 +2.29 58.48 5900 ---- ---- ---- ---- 60.28 +2.28 58.00 5950 ---- ---- ---- ---- 59.79 +2.28 57.51 6000 ---- ---- ---- ---- 59.30 +2.27 57.03 6050 ---- ---- ---- ---- 58.81 +2.27 56.54 6100 ---- ---- ---- ---- 58.33 +2.28 56.05 6150 ---- ---- ---- ---- 57.84 +2.27 55.57 6200 ---- ---- ---- ---- 57.35 +2.27 55.08 6250 ---- ---- ---- ---- 56.87 +2.27 54.60 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11550 ---- ---- ---- ---- 13.99 ---- ---- 11600 ---- ---- ---- ---- 13.75 ---- ---- 11650 ---- ---- ---- ---- 13.51 ---- ---- 11700 ---- ---- ---- ---- 13.28 ---- ---- 11750 ---- ---- ---- ---- 13.05 ---- ---- 11800 ---- ---- ---- ---- 12.82 +.98 11.84 11850 ---- ---- ---- ---- 12.59 +.96 11.63 11900 ---- ---- ---- ---- 12.37 +.95 11.42 11950 ---- ---- ---- ---- 12.15 +.93 11.22 12000 ---- ---- ---- ---- 11.94 +.92 11.02 12050 ---- ---- ---- ---- 11.73 +.91 10.82 12100 ---- ---- ---- ---- 11.52 +.89 10.63 12150 ---- ---- ---- ---- 11.32 +.88 10.44 12200 ---- ---- ---- ---- 11.11 +.86 10.25 12250 ---- ---- ---- ---- 10.92 +.86 10.06 12300 ---- ---- ---- ---- 10.72 +.84 9.88 12350 ---- ---- ---- ---- 10.53 +.83 9.70 12400 ---- ---- ---- ---- 10.34 +.82 9.52 12450 ---- ---- ---- ---- 10.15 +.80 9.35 12500 ---- ---- ---- ---- 9.96 +.78 9.18 12550 ---- ---- ---- ---- 9.78 +.77 9.01 12600 ---- ---- ---- ---- 9.60 +.76 8.84 5800 ---- ---- ---- ---- 59.79 +2.19 57.60 5850 ---- ---- ---- ---- 59.30 +2.18 57.12 5900 ---- ---- ---- ---- 58.82 +2.19 56.63 5950 ---- ---- ---- ---- 58.33 +2.18 56.15 6000 ---- ---- ---- ---- 57.85 +2.18 55.67 6050 ---- ---- ---- ---- 57.37 +2.18 55.19 6100 ---- ---- ---- ---- 56.88 +2.18 54.70 6150 ---- ---- ---- ---- 56.40 +2.18 54.22 6200 ---- ---- ---- ---- 55.92 +2.18 53.74 6250 ---- ---- ---- ---- 55.44 +2.18 53.26 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 14.50 ---- ---- 11500 ---- ---- ---- ---- 14.26 ---- ---- 11550 ---- ---- ---- ---- 14.03 ---- ---- 11600 ---- ---- ---- ---- 13.80 ---- ---- 11650 ---- ---- ---- ---- 13.57 ---- ---- 11700 ---- ---- ---- ---- 13.35 +.76 12.59 11750 ---- ---- ---- ---- 13.13 +.75 12.38 11800 ---- ---- ---- ---- 12.91 +.73 12.18 11850 ---- ---- ---- ---- 12.70 +.72 11.98 11900 ---- ---- ---- ---- 12.49 +.71 11.78 11950 ---- ---- ---- ---- 12.28 +.69 11.59 12000 ---- ---- ---- ---- 12.07 +.67 11.40 12050 ---- ---- ---- ---- 11.87 +.66 11.21 12100 ---- ---- ---- ---- 11.67 +.65 11.02 12150 ---- ---- ---- ---- 11.48 +.64 10.84 12200 ---- ---- ---- ---- 11.28 +.62 10.66 12250 ---- ---- ---- ---- 11.09 +.61 10.48 12300 ---- ---- ---- ---- 10.90 +.60 10.30 12350 ---- ---- ---- ---- 10.72 +.59 10.13 12400 ---- ---- ---- ---- 10.54 +.58 9.96 12450 ---- ---- ---- ---- 10.36 +.57 9.79 12500 ---- ---- ---- ---- 10.18 +.56 9.62 5800 ---- ---- ---- ---- 58.40 +2.09 56.31 5850 ---- ---- ---- ---- 57.92 +2.09 55.83 5900 ---- ---- ---- ---- 57.44 +2.09 55.35 5950 ---- ---- ---- ---- 56.96 +2.09 54.87 6000 ---- ---- ---- ---- 56.48 +2.08 54.40 6050 ---- ---- ---- ---- 56.00 +2.08 53.92 6100 ---- ---- ---- ---- 55.53 +2.09 53.44 6150 ---- ---- ---- ---- 55.05 +2.08 52.97 6200 ---- ---- ---- ---- 54.57 +2.07 52.50 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 15.23 ---- ---- 11500 ---- ---- ---- ---- 15.00 ---- ---- 11550 ---- ---- ---- ---- 14.77 ---- ---- 11600 ---- ---- ---- ---- 14.55 ---- ---- 11650 ---- ---- ---- ---- 14.32 ---- ---- 11700 ---- ---- ---- ---- 14.10 +.74 13.36 11750 ---- ---- ---- ---- 13.88 +.72 13.16 11800 ---- ---- ---- ---- 13.67 +.71 12.96 11850 ---- ---- ---- ---- 13.46 +.70 12.76 11900 ---- ---- ---- ---- 13.25 +.69 12.56 11950 ---- ---- ---- ---- 13.04 +.67 12.37 12000 ---- ---- ---- ---- 12.84 +.66 12.18 12050 ---- ---- ---- ---- 12.64 +.65 11.99 12100 ---- ---- ---- ---- 12.44 +.64 11.80 12150 ---- ---- ---- ---- 12.25 +.63 11.62 12200 ---- ---- ---- ---- 12.06 +.62 11.44 12250 ---- ---- ---- ---- 11.87 +.61 11.26 12300 ---- ---- ---- ---- 11.68 +.59 11.09 12350 ---- ---- ---- ---- 11.50 +.59 10.91 12400 ---- ---- ---- ---- 11.31 +.57 10.74 12450 ---- ---- ---- ---- 11.13 +.56 10.57 5750 ---- ---- ---- ---- 58.66 +2.08 56.58 5800 ---- ---- ---- ---- 58.18 +2.08 56.10 5850 ---- ---- ---- ---- 57.70 +2.07 55.63 5900 ---- ---- ---- ---- 57.23 +2.07 55.16 5950 ---- ---- ---- ---- 56.75 +2.06 54.69 6000 ---- ---- ---- ---- 56.28 +2.06 54.22 6050 ---- ---- ---- ---- 55.80 +2.05 53.75 6100 ---- ---- ---- ---- 55.33 +2.05 53.28 6150 ---- ---- ---- ---- 54.86 +2.05 52.81 6200 ---- ---- ---- ---- 54.39 +2.05 52.34 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11350 ---- ---- ---- ---- 15.82 ---- ---- 11400 ---- ---- ---- ---- 15.59 ---- ---- 11450 ---- ---- ---- ---- 15.37 ---- ---- 11500 ---- ---- ---- ---- 15.15 ---- ---- 11550 ---- ---- ---- ---- 14.93 ---- ---- 11600 ---- ---- ---- ---- 14.71 +.70 14.01 11650 ---- ---- ---- ---- 14.49 +.68 13.81 11700 ---- ---- ---- ---- 14.28 +.67 13.61 11750 ---- ---- ---- ---- 14.07 +.66 13.41 11800 ---- ---- ---- ---- 13.87 +.65 13.22 11850 ---- ---- ---- ---- 13.67 +.64 13.03 11900 ---- ---- ---- ---- 13.47 +.63 12.84 11950 ---- ---- ---- ---- 13.27 +.62 12.65 12000 ---- ---- ---- ---- 13.07 +.60 12.47 12050 ---- ---- ---- ---- 12.88 +.59 12.29 12100 ---- ---- ---- ---- 12.69 +.58 12.11 12150 ---- ---- ---- ---- 12.50 +.57 11.93 12200 ---- ---- ---- ---- 12.32 +.56 11.76 12250 ---- ---- ---- ---- 12.13 +.55 11.58 12300 ---- ---- ---- ---- 11.95 +.54 11.41 12350 ---- ---- ---- ---- 11.78 +.53 11.25 12400 ---- ---- ---- ---- 11.60 +.52 11.08 5750 ---- ---- ---- ---- 57.45 +2.00 55.45 5800 ---- ---- ---- ---- 56.98 +2.00 54.98 5850 ---- ---- ---- ---- 56.51 +2.00 54.51 5900 ---- ---- ---- ---- 56.04 +1.99 54.05 5950 ---- ---- ---- ---- 55.57 +1.99 53.58 6000 ---- ---- ---- ---- 55.10 +1.98 53.12 6050 ---- ---- ---- ---- 54.63 +1.98 52.65 6100 ---- ---- ---- ---- 54.17 +1.98 52.19 6150 ---- ---- ---- ---- 53.70 +1.97 51.73 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11250 ---- ---- ---- ---- 16.17 ---- ---- 11300 ---- ---- ---- ---- 15.94 ---- ---- 11350 ---- ---- ---- ---- 15.72 ---- ---- 11400 ---- ---- ---- ---- 15.50 ---- ---- 11450 ---- ---- ---- ---- 15.28 ---- ---- 11500 ---- ---- ---- ---- 15.07 +.67 14.40 11550 ---- ---- ---- ---- 14.85 +.65 14.20 11600 ---- ---- ---- ---- 14.64 +.64 14.00 11650 ---- ---- ---- ---- 14.44 +.63 13.81 11700 ---- ---- ---- ---- 14.23 +.62 13.61 11750 ---- ---- ---- ---- 14.03 +.61 13.42 11800 ---- ---- ---- ---- 13.84 +.60 13.24 11850 ---- ---- ---- ---- 13.64 +.59 13.05 11900 ---- ---- ---- ---- 13.45 +.58 12.87 11950 ---- ---- ---- ---- 13.25 +.56 12.69 12000 ---- ---- ---- ---- 13.07 +.56 12.51 12050 ---- ---- ---- ---- 12.88 +.55 12.33 12100 ---- ---- ---- ---- 12.70 +.54 12.16 12150 ---- ---- ---- ---- 12.51 +.52 11.99 12200 ---- ---- ---- ---- 12.33 +.51 11.82 12250 ---- ---- ---- ---- 12.16 +.51 11.65 12300 ---- ---- ---- ---- 11.98 +.50 11.48 5700 ---- ---- ---- ---- 56.78 +1.96 54.82 5750 ---- ---- ---- ---- 56.31 +1.95 54.36 5800 ---- ---- ---- ---- 55.85 +1.95 53.90 5850 ---- ---- ---- ---- 55.38 +1.94 53.44 5900 ---- ---- ---- ---- 54.92 +1.94 52.98 5950 ---- ---- ---- ---- 54.45 +1.93 52.52 6000 ---- ---- ---- ---- 53.99 +1.93 52.06 6050 ---- ---- ---- ---- 53.53 +1.93 51.60 6100 ---- ---- ---- ---- 53.07 +1.92 51.15 6150 ---- ---- ---- ---- 52.61 +1.92 50.69 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11250 ---- ---- ---- ---- 16.47 ---- ---- 11300 ---- ---- ---- ---- 16.25 ---- ---- 11350 ---- ---- ---- ---- 16.03 ---- ---- 11400 ---- ---- ---- ---- 15.81 ---- ---- 11450 ---- ---- ---- ---- 15.60 +.78 14.82 11500 ---- ---- ---- ---- 15.38 +.76 14.62 11550 ---- ---- ---- ---- 15.17 +.75 14.42 11600 ---- ---- ---- ---- 14.97 +.75 14.22 11650 ---- ---- ---- ---- 14.77 +.74 14.03 11700 ---- ---- ---- ---- 14.57 +.73 13.84 11750 ---- ---- ---- ---- 14.37 +.71 13.66 11800 ---- ---- ---- ---- 14.17 +.70 13.47 11850 ---- ---- ---- ---- 13.98 +.69 13.29 11900 ---- ---- ---- ---- 13.79 +.68 13.11 11950 ---- ---- ---- ---- 13.60 +.67 12.93 12000 ---- ---- ---- ---- 13.42 +.67 12.75 12050 ---- ---- ---- ---- 13.23 +.65 12.58 12100 ---- ---- ---- ---- 13.05 +.64 12.41 12150 ---- ---- ---- ---- 12.87 +.63 12.24 12200 ---- ---- ---- ---- 12.69 +.62 12.07 12250 ---- ---- ---- ---- 12.52 +.62 11.90 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 16.95 ---- ---- 11250 ---- ---- ---- ---- 16.73 ---- ---- 11300 ---- ---- ---- ---- 16.51 ---- ---- 11350 ---- ---- ---- ---- 16.30 ---- ---- 11400 ---- ---- ---- ---- 16.09 +.75 15.34 11450 ---- ---- ---- ---- 15.88 +.73 15.15 11500 ---- ---- ---- ---- 15.67 +.72 14.95 11550 ---- ---- ---- ---- 15.46 +.70 14.76 11600 ---- ---- ---- ---- 15.26 +.69 14.57 11650 ---- ---- ---- ---- 15.07 +.69 14.38 11700 ---- ---- ---- ---- 14.87 +.68 14.19 11750 ---- ---- ---- ---- 14.68 +.67 14.01 11800 ---- ---- ---- ---- 14.49 +.66 13.83 11850 ---- ---- ---- ---- 14.30 +.65 13.65 11900 ---- ---- ---- ---- 14.11 +.64 13.47 11950 ---- ---- ---- ---- 13.93 +.63 13.30 12000 ---- ---- ---- ---- 13.75 +.63 13.12 12050 ---- ---- ---- ---- 13.57 +.62 12.95 12100 ---- ---- ---- ---- 13.39 +.61 12.78 12150 ---- ---- ---- ---- 13.22 +.60 12.62 12200 ---- ---- ---- ---- 13.04 +.59 12.45 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- .18 -.29 .47 12050 ---- ---- ---- ---- .24 -.34 .58 12100 ---- ---- ---- ---- .31 -.41 .72 12150 ---- ---- ---- ---- .40 -.48 .88 12200 ---- ---- ---- ---- .52 -.54 1.06 12250 ---- ---- ---- ---- .65 -.61 1.26 12300 ---- ---- ---- ---- .81 -.68 1.49 12350 ---- ---- ---- ---- .99 -.76 1.75 12400 ---- ---- ---- ---- 1.19 -.84 2.03 12450 ---- ---- ---- ---- 1.43 -.90 2.33 12500 ---- ---- ---- ---- 1.69 -.97 2.66 12550 ---- ---- ---- ---- 1.97 -1.04 3.01 12600 ---- ---- ---- ---- 2.28 -1.10 3.38 12650 ---- ---- ---- ---- 2.62 -1.15 3.77 12700 ---- ---- ---- ---- 2.98 -1.19 4.17 12750 ---- ---- ---- ---- 3.35 -1.24 4.59 12800 ---- ---- ---- ---- 3.75 -1.28 5.03 12850 ---- ---- ---- ---- 4.16 -1.31 5.47 12900 ---- ---- ---- ---- 4.59 -1.34 5.93 12950 ---- ---- ---- ---- 5.04 -1.35 6.39 13000 ---- ---- ---- ---- 5.49 -1.37 6.86 13050 ---- ---- ---- ---- 5.95 -1.39 7.34 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 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- 2.58 -1.08 3.66 11900 ---- ---- ---- ---- 2.75 -1.13 3.88 11950 ---- ---- ---- ---- 2.93 -1.18 4.11 12000 ---- ---- ---- ---- 3.13 -1.21 4.34 12050 ---- ---- ---- ---- 3.32 -1.27 4.59 12100 ---- ---- ---- ---- 3.53 -1.31 4.84 12150 ---- ---- ---- ---- 3.75 -1.35 5.10 12200 ---- ---- ---- ---- 3.97 -1.40 5.37 12250 ---- ---- ---- ---- 4.20 -1.44 5.64 12300 ---- ---- ---- ---- 4.44 -1.49 5.93 12350 ---- ---- ---- ---- 4.69 -1.53 6.22 12400 ---- ---- ---- ---- 4.94 -1.58 6.52 12450 ---- ---- ---- ---- 5.20 -1.62 6.82 12500 ---- ---- ---- ---- 5.47 -1.67 7.14 12550 ---- ---- ---- ---- 5.75 -1.71 7.46 12600 ---- ---- ---- ---- 6.04 -1.75 7.79 12650 ---- ---- ---- ---- 6.33 -1.79 8.12 12700 ---- ---- ---- ---- 6.64 -1.82 8.46 12750 ---- ---- ---- ---- 6.94 -1.87 8.81 12800 ---- ---- ---- ---- 7.26 -1.91 9.17 12850 ---- ---- ---- ---- 7.58 -1.95 9.53 12900 ---- ---- ---- ---- 7.91 -1.98 9.89 12950 ---- ---- ---- ---- 8.25 -2.02 10.27 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 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 5.01 -1.12 6.13 11850 ---- ---- ---- ---- 5.23 -1.14 6.37 11900 ---- ---- ---- ---- 5.44 -1.18 6.62 11950 ---- ---- ---- ---- 5.67 -1.20 6.87 12000 ---- ---- ---- ---- 5.90 -1.22 7.12 12050 ---- ---- ---- ---- 6.13 -1.25 7.38 12100 ---- ---- ---- ---- 6.37 -1.28 7.65 12150 ---- ---- ---- ---- 6.62 -1.30 7.92 12200 ---- ---- ---- ---- 6.87 -1.32 8.19 12250 ---- ---- ---- ---- 7.13 -1.34 8.47 12300 ---- ---- ---- ---- 7.39 -1.37 8.76 12350 ---- ---- ---- ---- 7.66 -1.39 9.05 12400 ---- ---- ---- ---- 7.93 -1.42 9.35 12450 ---- ---- ---- ---- 8.21 -1.44 9.65 12500 ---- ---- ---- ---- 8.50 -1.46 9.96 12550 ---- ---- ---- ---- 8.79 -1.48 10.27 12600 ---- ---- ---- ---- 9.08 -1.50 10.58 12650 ---- ---- ---- ---- 9.38 -1.52 10.90 12700 ---- ---- ---- ---- 9.68 -1.55 11.23 12750 ---- ---- ---- ---- 9.99 -1.57 11.56 12800 ---- ---- ---- ---- 10.31 -1.58 11.89 12850 ---- ---- ---- ---- 10.62 -1.61 12.23 12900 ---- ---- ---- ---- 10.95 -1.63 12.58 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 6350 ---- ---- ---- ---- .01 UNCH .01 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11750 ---- ---- ---- ---- 6.64 -1.25 7.89 11800 ---- ---- ---- ---- 6.87 -1.27 8.14 11850 ---- ---- ---- ---- 7.10 -1.29 8.39 11900 ---- ---- ---- ---- 7.34 -1.31 8.65 11950 ---- ---- ---- ---- 7.58 -1.33 8.91 12000 ---- ---- ---- ---- 7.82 -1.36 9.18 12050 ---- ---- ---- ---- 8.07 -1.38 9.45 12100 ---- ---- ---- ---- 8.33 -1.40 9.73 12150 ---- ---- ---- ---- 8.58 -1.42 10.00 12200 ---- ---- ---- ---- 8.85 -1.44 10.29 12250 ---- ---- ---- ---- 9.11 -1.47 10.58 12300 ---- ---- ---- ---- 9.38 -1.49 10.87 12350 ---- ---- ---- ---- 9.66 -1.50 11.16 12400 ---- ---- ---- ---- 9.94 -1.52 11.46 12450 ---- ---- ---- ---- 10.22 -1.55 11.77 12500 ---- ---- ---- ---- 10.51 -1.56 12.07 12550 ---- ---- ---- ---- 10.80 -1.58 12.38 12600 ---- ---- ---- ---- 11.10 -1.60 12.70 12650 ---- ---- ---- ---- 11.40 -1.62 13.02 12700 ---- ---- ---- ---- 11.70 -1.64 13.34 12750 ---- ---- ---- ---- 12.01 -1.66 13.67 12800 ---- ---- ---- ---- 12.32 -1.68 14.00 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 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11650 ---- ---- ---- ---- 7.85 -1.24 9.09 11700 ---- ---- ---- ---- 8.08 -1.26 9.34 11750 ---- ---- ---- ---- 8.32 -1.27 9.59 11800 ---- ---- ---- ---- 8.56 -1.29 9.85 11850 ---- ---- ---- ---- 8.81 -1.31 10.12 11900 ---- ---- ---- ---- 9.05 -1.33 10.38 11950 ---- ---- ---- ---- 9.31 -1.34 10.65 12000 ---- ---- ---- ---- 9.56 -1.37 10.93 12050 ---- ---- ---- ---- 9.82 -1.39 11.21 12100 ---- ---- ---- ---- 10.09 -1.40 11.49 12150 ---- ---- ---- ---- 10.35 -1.42 11.77 12200 ---- ---- ---- ---- 10.62 -1.44 12.06 12250 ---- ---- ---- ---- 10.90 -1.45 12.35 12300 ---- ---- ---- ---- 11.18 -1.47 12.65 12350 ---- ---- ---- ---- 11.46 -1.49 12.95 12400 ---- ---- ---- ---- 11.75 -1.50 13.25 12450 ---- ---- ---- ---- 12.04 -1.52 13.56 12500 ---- ---- ---- ---- 12.33 -1.54 13.87 12550 ---- ---- ---- ---- 12.63 -1.55 14.18 12600 ---- ---- ---- ---- 12.93 -1.57 14.50 12650 ---- ---- ---- ---- 13.23 -1.59 14.82 12700 ---- ---- ---- ---- 13.54 -1.60 15.14 12750 ---- ---- ---- ---- 13.85 -1.62 15.47 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 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 8.11 -1.23 9.34 11500 ---- ---- ---- ---- 8.33 -1.25 9.58 11550 ---- ---- ---- ---- 8.56 -1.27 9.83 11600 ---- ---- ---- ---- 8.80 -1.28 10.08 11650 ---- ---- ---- ---- 9.03 -1.31 10.34 11700 ---- ---- ---- ---- 9.27 -1.32 10.59 11750 ---- ---- ---- ---- 9.52 -1.33 10.85 11800 ---- ---- ---- ---- 9.77 ---- ---- 11850 ---- ---- ---- ---- 10.02 ---- ---- 11900 ---- ---- ---- ---- 10.27 ---- ---- 11950 ---- ---- ---- ---- 10.53 -1.40 11.93 12000 ---- ---- ---- ---- 10.79 -1.42 12.21 12050 ---- ---- ---- ---- 11.05 -1.45 12.50 12100 ---- ---- ---- ---- 11.32 -1.46 12.78 12150 ---- ---- ---- ---- 11.60 -1.47 13.07 12200 ---- ---- ---- ---- 11.87 -1.49 13.36 12250 ---- ---- ---- ---- 12.15 -1.51 13.66 12300 ---- ---- ---- ---- 12.44 -1.51 13.95 12350 ---- ---- ---- ---- 12.72 -1.54 14.26 12400 ---- ---- ---- ---- 13.01 -1.55 14.56 12450 ---- ---- ---- ---- 13.30 -1.57 14.87 12500 ---- ---- ---- ---- 13.60 -1.58 15.18 12550 ---- ---- ---- ---- 13.90 -1.59 15.49 12600 ---- ---- ---- ---- 14.20 -1.61 15.81 12650 ---- ---- ---- ---- 14.50 -1.63 16.13 12700 ---- ---- ---- ---- 14.81 -1.64 16.45 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 -.01 .02 6000 ---- ---- ---- ---- .01 -.01 .02 6050 ---- ---- ---- ---- .01 -.01 .02 6100 ---- ---- ---- ---- .01 -.01 .02 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .01 -.02 .03 6250 ---- ---- ---- ---- .02 -.01 .03 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11550 ---- ---- ---- ---- 10.18 ---- ---- 11600 ---- ---- ---- ---- 10.42 ---- ---- 11650 ---- ---- ---- ---- 10.67 ---- ---- 11700 ---- ---- ---- ---- 10.92 ---- ---- 11750 ---- ---- ---- ---- 11.18 ---- ---- 11800 ---- ---- ---- ---- 11.44 -1.21 12.65 11850 ---- ---- ---- ---- 11.70 -1.22 12.92 11900 ---- ---- ---- ---- 11.96 -1.24 13.20 11950 ---- ---- ---- ---- 12.23 -1.26 13.49 12000 ---- ---- ---- ---- 12.50 -1.27 13.77 12050 ---- ---- ---- ---- 12.78 -1.28 14.06 12100 ---- ---- ---- ---- 13.06 -1.30 14.36 12150 ---- ---- ---- ---- 13.34 -1.31 14.65 12200 ---- ---- ---- ---- 13.62 -1.33 14.95 12250 ---- ---- ---- ---- 13.91 -1.34 15.25 12300 ---- ---- ---- ---- 14.20 -1.35 15.55 12350 ---- ---- ---- ---- 14.50 -1.36 15.86 12400 ---- ---- ---- ---- 14.79 -1.38 16.17 12450 ---- ---- ---- ---- 15.09 -1.39 16.48 12500 ---- ---- ---- ---- 15.39 -1.40 16.79 12550 ---- ---- ---- ---- 15.70 -1.41 17.11 12600 ---- ---- ---- ---- 16.00 -1.43 17.43 5800 ---- ---- ---- ---- .02 -.01 .03 5850 ---- ---- ---- ---- .02 -.01 .03 5900 ---- ---- ---- ---- .02 -.02 .04 5950 ---- ---- ---- ---- .03 -.01 .04 6000 ---- ---- ---- ---- .03 -.02 .05 6050 ---- ---- ---- ---- .03 -.02 .05 6100 ---- ---- ---- ---- .04 -.01 .05 6150 ---- ---- ---- ---- .04 -.02 .06 6200 ---- ---- ---- ---- .05 -.02 .07 6250 ---- ---- ---- ---- .05 -.02 .07 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 10.89 ---- ---- 11500 ---- ---- ---- ---- 11.14 ---- ---- 11550 ---- ---- ---- ---- 11.39 ---- ---- 11600 ---- ---- ---- ---- 11.65 ---- ---- 11650 ---- ---- ---- ---- 11.91 ---- ---- 11700 ---- ---- ---- ---- 12.17 -1.35 13.52 11750 ---- ---- ---- ---- 12.43 -1.37 13.80 11800 ---- ---- ---- ---- 12.70 -1.38 14.08 11850 ---- ---- ---- ---- 12.97 -1.39 14.36 11900 ---- ---- ---- ---- 13.24 -1.41 14.65 11950 ---- ---- ---- ---- 13.52 -1.42 14.94 12000 ---- ---- ---- ---- 13.80 -1.43 15.23 12050 ---- ---- ---- ---- 14.08 -1.45 15.53 12100 ---- ---- ---- ---- 14.37 -1.46 15.83 12150 ---- ---- ---- ---- 14.66 -1.47 16.13 12200 ---- ---- ---- ---- 14.95 -1.48 16.43 12250 ---- ---- ---- ---- 15.24 -1.50 16.74 12300 ---- ---- ---- ---- 15.54 -1.50 17.04 12350 ---- ---- ---- ---- 15.84 -1.52 17.36 12400 ---- ---- ---- ---- 16.14 -1.53 17.67 12450 ---- ---- ---- ---- 16.44 -1.54 17.98 12500 ---- ---- ---- ---- 16.75 -1.55 18.30 5800 ---- ---- ---- ---- .04 -.02 .06 5850 ---- ---- ---- ---- .04 -.03 .07 5900 ---- ---- ---- ---- .05 -.03 .08 5950 ---- ---- ---- ---- .05 -.04 .09 6000 ---- ---- ---- ---- .06 -.03 .09 6050 ---- ---- ---- ---- .07 -.03 .10 6100 ---- ---- ---- ---- .07 -.04 .11 6150 ---- ---- ---- ---- .08 -.04 .12 6200 ---- ---- ---- ---- .09 -.04 .13 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 11.63 ---- ---- 11500 ---- ---- ---- ---- 11.88 ---- ---- 11550 ---- ---- ---- ---- 12.14 ---- ---- 11600 ---- ---- ---- ---- 12.39 ---- ---- 11650 ---- ---- ---- ---- 12.65 ---- ---- 11700 ---- ---- ---- ---- 12.91 -1.37 14.28 11750 ---- ---- ---- ---- 13.18 -1.38 14.56 11800 ---- ---- ---- ---- 13.45 -1.39 14.84 11850 ---- ---- ---- ---- 13.72 -1.40 15.12 11900 ---- ---- ---- ---- 13.99 -1.42 15.41 11950 ---- ---- ---- ---- 14.27 -1.43 15.70 12000 ---- ---- ---- ---- 14.55 -1.44 15.99 12050 ---- ---- ---- ---- 14.83 -1.45 16.28 12100 ---- ---- ---- ---- 15.12 -1.46 16.58 12150 ---- ---- ---- ---- 15.40 -1.48 16.88 12200 ---- ---- ---- ---- 15.69 -1.49 17.18 12250 ---- ---- ---- ---- 15.99 -1.50 17.49 12300 ---- ---- ---- ---- 16.28 -1.51 17.79 12350 ---- ---- ---- ---- 16.58 -1.52 18.10 12400 ---- ---- ---- ---- 16.88 -1.53 18.41 12450 ---- ---- ---- ---- 17.18 -1.55 18.73 5750 ---- ---- ---- ---- .06 -.04 .10 5800 ---- ---- ---- ---- .07 -.03 .10 5850 ---- ---- ---- ---- .07 -.04 .11 5900 ---- ---- ---- ---- .08 -.04 .12 5950 ---- ---- ---- ---- .09 -.04 .13 6000 ---- ---- ---- ---- .10 -.05 .15 6050 ---- ---- ---- ---- .11 -.05 .16 6100 ---- ---- ---- ---- .12 -.05 .17 6150 ---- ---- ---- ---- .12 -.06 .18 6200 ---- ---- ---- ---- .14 -.06 .20 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11350 ---- ---- ---- ---- 12.29 ---- ---- 11400 ---- ---- ---- ---- 12.54 ---- ---- 11450 ---- ---- ---- ---- 12.79 ---- ---- 11500 ---- ---- ---- ---- 13.05 ---- ---- 11550 ---- ---- ---- ---- 13.31 ---- ---- 11600 ---- ---- ---- ---- 13.58 -1.34 14.92 11650 ---- ---- ---- ---- 13.84 -1.36 15.20 11700 ---- ---- ---- ---- 14.11 -1.37 15.48 11750 ---- ---- ---- ---- 14.38 -1.39 15.77 11800 ---- ---- ---- ---- 14.66 -1.40 16.06 11850 ---- ---- ---- ---- 14.93 -1.41 16.34 11900 ---- ---- ---- ---- 15.22 -1.42 16.64 11950 ---- ---- ---- ---- 15.50 -1.43 16.93 12000 ---- ---- ---- ---- 15.78 -1.45 17.23 12050 ---- ---- ---- ---- 16.07 -1.45 17.52 12100 ---- ---- ---- ---- 16.36 -1.46 17.82 12150 ---- ---- ---- ---- 16.65 -1.48 18.13 12200 ---- ---- ---- ---- 16.95 -1.48 18.43 12250 ---- ---- ---- ---- 17.25 -1.49 18.74 12300 ---- ---- ---- ---- 17.55 -1.50 19.05 12350 ---- ---- ---- ---- 17.85 -1.51 19.36 12400 ---- ---- ---- ---- 18.15 -1.53 19.68 5750 ---- ---- ---- ---- .11 -.05 .16 5800 ---- ---- ---- ---- .12 -.05 .17 5850 ---- ---- ---- ---- .13 -.05 .18 5900 ---- ---- ---- ---- .14 -.06 .20 5950 ---- ---- ---- ---- .15 -.06 .21 6000 ---- ---- ---- ---- .16 -.07 .23 6050 ---- ---- ---- ---- .17 -.08 .25 6100 ---- ---- ---- ---- .19 -.07 .26 6150 ---- ---- ---- ---- .20 -.08 .28 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11250 ---- ---- ---- ---- 12.64 ---- ---- 11300 ---- ---- ---- ---- 12.90 ---- ---- 11350 ---- ---- ---- ---- 13.15 ---- ---- 11400 ---- ---- ---- ---- 13.41 ---- ---- 11450 ---- ---- ---- ---- 13.67 ---- ---- 11500 ---- ---- ---- ---- 13.94 -1.34 15.28 11550 ---- ---- ---- ---- 14.20 -1.36 15.56 11600 ---- ---- ---- ---- 14.47 -1.37 15.84 11650 ---- ---- ---- ---- 14.74 -1.38 16.12 11700 ---- ---- ---- ---- 15.02 -1.39 16.41 11750 ---- ---- ---- ---- 15.30 -1.40 16.70 11800 ---- ---- ---- ---- 15.58 -1.41 16.99 11850 ---- ---- ---- ---- 15.86 -1.42 17.28 11900 ---- ---- ---- ---- 16.14 -1.44 17.58 11950 ---- ---- ---- ---- 16.43 -1.45 17.88 12000 ---- ---- ---- ---- 16.72 -1.45 18.17 12050 ---- ---- ---- ---- 17.01 -1.47 18.48 12100 ---- ---- ---- ---- 17.31 -1.47 18.78 12150 ---- ---- ---- ---- 17.61 -1.48 19.09 12200 ---- ---- ---- ---- 17.90 -1.50 19.40 12250 ---- ---- ---- ---- 18.21 -1.50 19.71 12300 ---- ---- ---- ---- 18.51 -1.51 20.02 5700 ---- ---- ---- ---- .14 -.06 .20 5750 ---- ---- ---- ---- .15 -.07 .22 5800 ---- ---- ---- ---- .16 -.07 .23 5850 ---- ---- ---- ---- .18 -.07 .25 5900 ---- ---- ---- ---- .19 -.08 .27 5950 ---- ---- ---- ---- .20 -.09 .29 6000 ---- ---- ---- ---- .22 -.09 .31 6050 ---- ---- ---- ---- .24 -.09 .33 6100 ---- ---- ---- ---- .25 -.10 .35 6150 ---- ---- ---- ---- .27 -.10 .37 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11250 ---- ---- ---- ---- 13.26 ---- ---- 11300 ---- ---- ---- ---- 13.52 ---- ---- 11350 ---- ---- ---- ---- 13.77 ---- ---- 11400 ---- ---- ---- ---- 14.03 ---- ---- 11450 ---- ---- ---- ---- 14.29 -1.15 15.44 11500 ---- ---- ---- ---- 14.56 -1.16 15.72 11550 ---- ---- ---- ---- 14.82 -1.17 15.99 11600 ---- ---- ---- ---- 15.09 -1.18 16.27 11650 ---- ---- ---- ---- 15.37 -1.19 16.56 11700 ---- ---- ---- ---- 15.64 -1.20 16.84 11750 ---- ---- ---- ---- 15.92 -1.21 17.13 11800 ---- ---- ---- ---- 16.20 -1.22 17.42 11850 ---- ---- ---- ---- 16.49 -1.23 17.72 11900 ---- ---- ---- ---- 16.77 -1.24 18.01 11950 ---- ---- ---- ---- 17.06 -1.25 18.31 12000 ---- ---- ---- ---- 17.35 -1.26 18.61 12050 ---- ---- ---- ---- 17.64 -1.27 18.91 12100 ---- ---- ---- ---- 17.94 -1.28 19.22 12150 ---- ---- ---- ---- 18.24 -1.28 19.52 12200 ---- ---- ---- ---- 18.54 -1.29 19.83 12250 ---- ---- ---- ---- 18.84 -1.30 20.14 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 13.85 ---- ---- 11250 ---- ---- ---- ---- 14.10 ---- ---- 11300 ---- ---- ---- ---- 14.36 ---- ---- 11350 ---- ---- ---- ---- 14.62 ---- ---- 11400 ---- ---- ---- ---- 14.88 -1.13 16.01 11450 ---- ---- ---- ---- 15.14 -1.15 16.29 11500 ---- ---- ---- ---- 15.41 -1.15 16.56 11550 ---- ---- ---- ---- 15.68 -1.16 16.84 11600 ---- ---- ---- ---- 15.96 -1.17 17.13 11650 ---- ---- ---- ---- 16.23 -1.19 17.42 11700 ---- ---- ---- ---- 16.51 -1.19 17.70 11750 ---- ---- ---- ---- 16.80 -1.20 18.00 11800 ---- ---- ---- ---- 17.08 -1.21 18.29 11850 ---- ---- ---- ---- 17.37 -1.21 18.58 11900 ---- ---- ---- ---- 17.66 -1.22 18.88 11950 ---- ---- ---- ---- 17.95 -1.23 19.18 12000 ---- ---- ---- ---- 18.24 -1.24 19.48 12050 ---- ---- ---- ---- 18.53 -1.26 19.79 12100 ---- ---- ---- ---- 18.83 -1.26 20.09 12150 ---- ---- ---- ---- 19.13 -1.27 20.40 12200 ---- ---- ---- ---- 19.43 -1.28 20.71 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL ECG FEB 23 09 EVT OPT ON GC SYN FT CALL 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.25B 20.00 ---- ---- 1860 ---- ---- ---- 19.50B 20.00 ---- ---- 1870 ---- ---- ---- 19.50B 20.00 ---- ---- 1875 16.00 16.00 8.75A 19.50B 20.00 ---- 110 ---- 1880 6.75 11.50 1.00 1.00 .00 ---- 115 ---- 1885 10.75 12.50 .50A .50A .00 ---- 450 ---- 1890 14.25 18.00B .50A .50A .00 ---- 100 ---- 1895 5.00 5.00 .50A .50A .00 ---- 1 ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1905 ---- ---- ---- .50A .00 ---- ---- 1910 ---- ---- ---- .50A .00 ---- ---- 1920 ---- ---- ---- .50A .00 ---- ---- 1930 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 776 ECG FEB 23 09 EVT OPT ON GC SYN FT PUT 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1875 5.50 11.25B 2.00 .50A .00 ---- 151 ---- 1880 4.25 19.00B 4.25 6.25A 20.00 ---- 170 ---- 1885 9.25 19.50B 8.75 19.50B 20.00 ---- 240 ---- 1890 3.75 19.50B 3.75 19.50B 20.00 ---- 2 ---- 1895 5.00 19.50B 4.25A 19.50B 20.00 ---- 51 ---- 1900 ---- ---- ---- 8.00A 20.00 ---- ---- 1905 ---- ---- ---- 12.75A 20.00 ---- ---- 1910 ---- ---- ---- 19.50B 20.00 ---- ---- 1920 ---- ---- ---- 19.50B 20.00 ---- ---- 1930 ---- ---- ---- 19.50B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2025 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 614 ECH FEB 23 09 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.00B 20.00 ---- ---- 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 15.75A 20.00 ---- ---- 401 ---- ---- ---- 14.75A 20.00 ---- ---- 402 ---- ---- ---- 13.75A 20.00 ---- ---- 403 ---- ---- ---- 12.50A 20.00 ---- ---- 404 ---- ---- ---- 10.75A 20.00 ---- ---- 405 ---- ---- ---- 9.00A 20.00 ---- ---- 406 ---- ---- ---- 7.75A 20.00 ---- ---- 407 ---- ---- ---- 5.00A 20.00 ---- ---- 408 6.00 19.50B 2.75A 19.50B 20.00 ---- 181 ---- 410 14.50 18.75B .50A .50A .00 ---- 741 ---- 415 3.50 3.50 .50A .50A .00 ---- 50 ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 972 ECH FEB 23 09 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 401 ---- ---- ---- .50A .00 ---- ---- 402 ---- ---- ---- .50A .00 ---- ---- 403 ---- ---- ---- .50A .00 ---- ---- 404 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 406 ---- ---- ---- .50A .00 ---- ---- 407 7.25 15.00B .50A 15.00B .00 ---- 50 ---- 408 5.00 17.25B .50A .50A .00 ---- 231 ---- 410 17.25 19.50B 1.25A 19.50B 20.00 ---- 800 ---- 415 ---- ---- ---- 19.50B 20.00 ---- ---- 420 ---- ---- ---- 19.50B 20.00 ---- ---- 430 ---- ---- ---- 19.25B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 1081 ECI FEB 23 09 EVT OPT ON SI SYN FT CALL 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.25B 20.00 ---- ---- 2175 ---- ---- ---- 19.50B 20.00 ---- ---- 2200 ---- ---- ---- 12.75A 20.00 ---- ---- 2210 9.50 14.50 5.00A 19.00B 20.00 ---- 460 ---- 2220 13.50 13.50 1.00A 1.00A .00 ---- 120 ---- 2225 6.75 11.25 .75A .75A .00 ---- 161 ---- 2230 5.00 5.00 .50A .50A .00 ---- 60 ---- 2235 ---- ---- ---- .50A .00 ---- ---- 2240 ---- ---- ---- .50A .00 ---- ---- 2245 12.00 12.00 .50A .50A .00 ---- 51 ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2255 ---- ---- ---- .50A .00 ---- ---- 2260 7.50 10.00B .50A .50A .00 ---- 61 ---- 2270 6.25 6.25 .50A 6.50B .00 ---- 50 ---- 2280 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2325 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 963 ECI FEB 23 09 EVT OPT ON SI SYN FT PUT 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2210 4.00 15.00B 4.00 1.00A .00 ---- 520 ---- 2220 6.50 19.00B 6.50 18.75B 20.00 ---- 120 ---- 2225 14.25 19.25B 14.25 13.50A 20.00 ---- 60 ---- 2230 15.00 19.50B 15.00 19.50B 20.00 ---- 60 ---- 2235 ---- ---- ---- 3.00A 20.00 ---- ---- 2240 ---- ---- ---- 4.00A 20.00 ---- ---- 2245 ---- ---- ---- 5.25A 20.00 ---- ---- 2250 ---- ---- ---- 6.75A 20.00 ---- ---- 2255 ---- ---- ---- 8.50A 20.00 ---- ---- 2260 12.25 19.50B 12.25 19.50B 20.00 ---- 60 ---- 2270 ---- ---- ---- 13.50A 20.00 ---- ---- 2280 ---- ---- ---- 15.75A 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2325 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 820 *** END OF REPORT ***