FINAL PRE-CLEARING PRICES AS OF 02/13/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD JUN23 1891.2 1891.2 1891.2 1891.2 ---- ---- 11 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4GC Gold Enhanced Delivery Futures FEB23 ---- ---- ---- ---- 1806.1 -10.9 1817.0 MAR23 ---- ---- ---- ---- 1806.5 -10.9 1817.4 APR23 ---- ---- ---- ---- 1803.6 -10.9 1814.5 JUN23 ---- ---- ---- ---- 1796.2 -10.9 1807.1 AUG23 ---- ---- ---- ---- 1792.1 -10.9 1803.0 OCT23 ---- ---- ---- ---- 1788.0 -10.9 1798.9 DEC23 ---- ---- ---- ---- 1783.9 -10.9 1794.8 FEB24 ---- ---- ---- ---- 1781.8 -10.9 1792.7 APR24 ---- ---- ---- ---- 1776.8 -10.9 1787.7 JUN24 ---- ---- ---- ---- 1771.8 -10.9 1782.7 AUG24 ---- ---- ---- ---- 1767.7 -10.9 1778.6 OCT24 ---- ---- ---- ---- 1763.6 -10.9 1774.5 DEC24 ---- ---- ---- ---- 1759.8 -10.9 1770.7 JUN25 ---- ---- ---- ---- 1747.8 -10.9 1758.7 DEC25 ---- ---- ---- ---- 1735.8 -10.9 1746.7 JUN26 ---- ---- ---- ---- 1723.8 -10.9 1734.7 DEC26 ---- ---- ---- ---- 1715.8 -10.9 1726.7 JUN27 ---- ---- ---- ---- 1705.8 -10.9 1716.7 DEC27 ---- ---- ---- ---- 1695.8 -10.9 1706.7 JUN28 ---- ---- ---- ---- 1685.8 -10.9 1696.7 DEC28 ---- ---- ---- ---- 1675.8 -10.9 1686.7 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 216.96 -1.15 218.11 554 MAR23 ---- ---- ---- ---- 207.00 +12.00 195.00 20 946 APR23 ---- ---- ---- ---- 222.00 UNCH 222.00 20 883 MAY23 ---- ---- ---- ---- 221.00 UNCH 221.00 40 873 JUN23 ---- ---- ---- ---- 221.00 UNCH 221.00 40 875 JLY23 ---- ---- ---- ---- 220.00 UNCH 220.00 20 547 AUG23 ---- ---- ---- ---- 220.00 UNCH 220.00 20 542 SEP23 ---- ---- ---- ---- 220.00 UNCH 220.00 20 539 OCT23 ---- ---- ---- ---- 220.00 UNCH 220.00 20 562 NOV23 ---- ---- ---- ---- 250.00 UNCH 250.00 519 DEC23 ---- ---- ---- ---- 250.00 UNCH 250.00 561 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 7401 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 363.79 +.81 362.98 100 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 EST.VOL VOLUME OPEN INT TOTAL 710 ALI PHYSICAL ALUMINUM FUTURES FEB23 ---- ---- ---- 2404.50A 2389.00 -40.00 2429.00 22 MAR23 2425.50 2425.50 2414.50A 2401.00A 2402.50 -40.00 118 2442.50 89 345 APR23 2466.50 2475.50B 2414.50 2425.50 2416.25 -39.50 2753 2455.75 1316 1095 MAY23 2469.25 2469.25 2426.75 2431.50A 2427.25 -38.75 1879 2466.00 742 759 JUN23 2446.50 2489.50B 2439.50 2449.00B 2438.75 -38.00 213 2476.75 132 396 JLY23 2445.75 2480.00B 2441.25 2451.50B 2440.50 -36.50 106 2477.00 55 22 AUG23 ---- ---- ---- ---- 2452.75 -37.00 2489.75 SEP23 ---- ---- ---- ---- 2466.25 -37.50 2503.75 OCT23 ---- ---- ---- ---- 2478.25 -37.75 2516.00 NOV23 ---- ---- ---- ---- 2492.50 -38.25 2530.75 DEC23 ---- ---- ---- 2501.75A 2497.50 -38.75 2536.25 10 JAN24 ---- ---- ---- ---- 2507.00 -38.75 2545.75 FEB24 ---- ---- ---- ---- 2518.25 -38.50 2556.75 MAR24 ---- ---- ---- ---- 2528.25 -38.50 2566.75 APR24 ---- ---- ---- ---- 2536.00 -38.25 2574.25 MAY24 ---- ---- ---- ---- 2542.75 -38.25 2581.00 JUN24 ---- ---- ---- ---- 2549.00 -38.25 2587.25 JLY24 ---- ---- ---- ---- 2558.25 -38.00 2596.25 AUG24 ---- ---- ---- ---- 2568.00 -38.00 2606.00 SEP24 ---- ---- ---- ---- 2577.25 -37.75 2615.00 OCT24 ---- ---- ---- ---- 2585.00 -37.75 2622.75 NOV24 ---- ---- ---- ---- 2595.75 -37.50 2633.25 DEC24 ---- ---- ---- ---- 2579.00 -37.50 2616.50 9 JAN25 ---- ---- ---- ---- 2586.00 -37.50 2623.50 FEB25 ---- ---- ---- ---- 2593.00 -37.50 2630.50 MAR25 ---- ---- ---- ---- 2600.00 -37.50 2637.50 APR25 ---- ---- ---- ---- 2609.00 -37.50 2646.50 MAY25 ---- ---- ---- ---- 2618.00 -37.50 2655.50 JUN25 ---- ---- ---- ---- 2626.00 -37.50 2663.50 JLY25 ---- ---- ---- ---- 2635.00 -37.50 2672.50 AUG25 ---- ---- ---- ---- 2643.00 -37.50 2680.50 SEP25 ---- ---- ---- ---- 2651.00 -37.50 2688.50 OCT25 ---- ---- ---- ---- 2659.00 -37.50 2696.50 NOV25 ---- ---- ---- ---- 2666.00 -37.50 2703.50 DEC25 ---- ---- ---- ---- 2674.00 -37.50 2711.50 JAN26 ---- ---- ---- ---- 2682.00 -37.50 2719.50 FEB26 ---- ---- ---- ---- 2690.00 -37.50 2727.50 MAR26 ---- ---- ---- ---- 2698.00 -37.50 2735.50 APR26 ---- ---- ---- ---- 2707.00 -37.50 2744.50 MAY26 ---- ---- ---- ---- 2715.00 -37.50 2752.50 JUN26 ---- ---- ---- ---- 2723.00 -37.50 2760.50 JLY26 ---- ---- ---- ---- 2731.00 -37.50 2768.50 AUG26 ---- ---- ---- ---- 2738.00 -37.50 2775.50 SEP26 ---- ---- ---- ---- 2746.00 -37.50 2783.50 OCT26 ---- ---- ---- ---- 2753.00 -37.50 2790.50 NOV26 ---- ---- ---- ---- 2761.00 -37.50 2798.50 DEC26 ---- ---- ---- ---- 2769.00 -37.50 2806.50 JAN27 ---- ---- ---- ---- 2779.00 -37.50 2816.50 FEB27 ---- ---- ---- ---- 2789.00 -37.50 2826.50 MAR27 ---- ---- ---- ---- 2799.00 -37.50 2836.50 APR27 ---- ---- ---- ---- 2810.00 -37.50 2847.50 MAY27 ---- ---- ---- ---- 2820.00 -37.50 2857.50 JUN27 ---- ---- ---- ---- 2830.00 -37.50 2867.50 JLY27 ---- ---- ---- ---- 2838.00 -37.50 2875.50 AUG27 ---- ---- ---- ---- 2852.00 -37.50 2889.50 SEP27 ---- ---- ---- ---- 2855.00 -37.50 2892.50 OCT27 ---- ---- ---- ---- 2862.00 -37.50 2899.50 NOV27 ---- ---- ---- ---- 2870.00 -37.50 2907.50 DEC27 ---- ---- ---- ---- 2878.00 -37.50 2915.50 JAN28 ---- ---- ---- ---- 2888.00 -37.50 2925.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5069 2334 2658 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- ---- ---- ---- .29339 -.00001 .29340 3511 MAR23 ---- ---- ---- ---- .28500 UNCH .28500 25 2978 APR23 ---- ---- ---- ---- .27589 UNCH .27589 18 2568 MAY23 ---- ---- ---- ---- .27526 UNCH .27526 49 2211 JUN23 ---- ---- ---- ---- .27500 UNCH .27500 4 2373 JLY23 ---- ---- ---- ---- .27250 UNCH .27250 1938 AUG23 ---- ---- ---- ---- .27250 UNCH .27250 2248 SEP23 ---- ---- ---- ---- .27250 UNCH .27250 1922 OCT23 ---- ---- ---- ---- .27000 UNCH .27000 1441 NOV23 ---- ---- ---- ---- .27000 UNCH .27000 1618 DEC23 ---- ---- ---- ---- .27000 UNCH .27000 1536 JAN24 ---- ---- ---- ---- .26250 UNCH .26250 497 FEB24 ---- ---- ---- ---- .27000 UNCH .27000 84 331 MAR24 ---- ---- ---- ---- .26250 UNCH .26250 252 APR24 ---- ---- ---- ---- .26250 UNCH .26250 207 MAY24 ---- ---- ---- ---- .26250 UNCH .26250 207 JUN24 ---- ---- ---- ---- .26250 UNCH .26250 207 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 EST.VOL VOLUME OPEN INT TOTAL 180 26987 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 ---- ---- ---- ---- 475.25 -4.75 480.00 968 MAR23 ---- ---- ---- ---- 490.00 UNCH 490.00 56 845 APR23 ---- ---- ---- ---- 490.00 UNCH 490.00 75 648 MAY23 ---- ---- ---- ---- 490.00 +10.00 480.00 25 634 JUN23 ---- ---- ---- ---- 490.00 +5.00 485.00 1 633 JLY23 ---- ---- ---- ---- 485.00 +5.00 480.00 570 AUG23 ---- ---- ---- ---- 485.00 +5.00 480.00 565 SEP23 ---- ---- ---- ---- 485.00 +5.00 480.00 565 OCT23 ---- ---- ---- ---- 485.00 +5.00 480.00 473 NOV23 ---- ---- ---- ---- 480.00 UNCH 480.00 464 DEC23 ---- ---- ---- ---- 480.00 UNCH 480.00 420 JAN24 ---- ---- ---- ---- 470.00 UNCH 470.00 50 FEB24 ---- ---- ---- ---- 465.00 UNCH 465.00 50 MAR24 ---- ---- ---- ---- 465.00 UNCH 465.00 50 APR24 ---- ---- ---- ---- 465.00 UNCH 465.00 50 MAY24 ---- ---- ---- ---- 465.00 UNCH 465.00 50 JUN24 ---- ---- ---- ---- 465.00 UNCH 465.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 157 7085 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.50 UNCH 16.50 509 MAR23 ---- ---- ---- ---- 17.00 +.01 16.99 16 734 APR23 ---- ---- ---- ---- 17.25 UNCH 17.25 714 MAY23 ---- ---- ---- ---- 17.50 UNCH 17.50 671 JUN23 ---- ---- ---- ---- 18.25 +.50 17.75 739 JLY23 ---- ---- ---- ---- 18.25 +.25 18.00 799 AUG23 ---- ---- ---- ---- 18.25 +.10 18.15 791 SEP23 ---- ---- ---- ---- 18.32 -.01 18.33 34 778 OCT23 ---- ---- ---- ---- 18.75 +.30 18.45 20 798 NOV23 ---- ---- ---- ---- 18.75 +.30 18.45 20 781 DEC23 ---- ---- ---- ---- 18.75 +.30 18.45 772 JAN24 ---- ---- ---- ---- 19.00 UNCH 19.00 807 FEB24 ---- ---- ---- ---- 19.00 UNCH 19.00 843 MAR24 ---- ---- ---- ---- 19.00 UNCH 19.00 791 APR24 ---- ---- ---- ---- 19.00 UNCH 19.00 754 MAY24 ---- ---- ---- ---- 19.00 UNCH 19.00 751 JUN24 ---- ---- ---- ---- 19.00 UNCH 19.00 668 JLY24 ---- ---- ---- ---- 19.40 +.40 19.00 430 AUG24 ---- ---- ---- ---- 19.40 +.25 19.15 445 SEP24 ---- ---- ---- ---- 19.40 +.25 19.15 435 OCT24 ---- ---- ---- ---- 19.45 +.30 19.15 20 473 NOV24 ---- ---- ---- ---- 19.45 +.30 19.15 20 473 DEC24 ---- ---- ---- ---- 19.45 +.30 19.15 20 425 JAN25 ---- ---- ---- ---- 19.45 UNCH 19.45 360 FEB25 ---- ---- ---- ---- 19.45 UNCH 19.45 360 MAR25 ---- ---- ---- ---- 19.45 UNCH 19.45 287 APR25 ---- ---- ---- ---- 19.50 UNCH 19.50 142 MAY25 ---- ---- ---- ---- 19.50 UNCH 19.50 142 JUN25 ---- ---- ---- ---- 19.50 UNCH 19.50 55 JLY25 ---- ---- ---- ---- 20.25 UNCH 20.25 100 AUG25 ---- ---- ---- ---- 20.25 UNCH 20.25 100 SEP25 ---- ---- ---- ---- 20.25 UNCH 20.25 100 OCT25 ---- ---- ---- ---- 20.25 UNCH 20.25 25 NOV25 ---- ---- ---- ---- 20.25 UNCH 20.25 25 DEC25 ---- ---- ---- ---- 20.25 UNCH 20.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 17102 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 302.93 -1.76 304.69 1931 MAR23 ---- ---- ---- ---- 315.56 -4.44 320.00 10 2146 APR23 ---- 323.00B ---- 323.00B 323.00 +2.00 321.00 75 1956 MAY23 ---- 323.00B ---- 323.00B 323.00 +2.00 321.00 70 1931 JUN23 ---- 323.00B ---- 323.00B 323.00 +1.86 321.14 35 1846 JLY23 ---- ---- ---- ---- 310.00 -12.50 322.50 40 1556 AUG23 ---- ---- ---- ---- 310.00 -12.50 322.50 40 1536 SEP23 ---- ---- ---- ---- 322.50 UNCH 322.50 40 1516 OCT23 ---- ---- ---- ---- 325.00 UNCH 325.00 20 1341 NOV23 ---- ---- ---- ---- 325.00 UNCH 325.00 20 1181 DEC23 ---- ---- ---- ---- 325.00 UNCH 325.00 20 1181 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 370 18124 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 780.00 780.00 780.00 780.00 776.00 -4.00 5 780.00 20 639 MAR23 790.00 805.00 785.00 805.00 799.00 UNCH 7 799.00 15 779 APR23 790.00 791.00B 785.00 791.00B 797.00 UNCH 6 797.00 125 693 MAY23 785.00 790.00B 785.00 790.00B 793.00 UNCH 1 793.00 465 JUN23 790.00 790.00 790.00 790.00 790.00 -9.00 5 799.00 25 535 JLY23 ---- ---- 780.00A 780.00A 785.00 -9.00 794.00 741 AUG23 ---- ---- ---- ---- 760.00 -5.00 765.00 5 447 SEP23 ---- ---- ---- ---- 755.00 UNCH 755.00 10 736 OCT23 ---- ---- ---- ---- 750.00 UNCH 750.00 205 NOV23 ---- ---- ---- ---- 750.00 UNCH 750.00 752 DEC23 ---- ---- ---- ---- 750.00 UNCH 750.00 205 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 200 6197 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 420.00 -5.00 425.00 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 ---- ---- ---- ---- 440.00 UNCH 440.00 3 2 AUG23 ---- ---- ---- ---- 440.00 UNCH 440.00 3 2 SEP23 ---- ---- ---- ---- 440.00 UNCH 440.00 1 OCT23 ---- ---- ---- ---- 440.00 UNCH 440.00 1 NOV23 ---- ---- ---- ---- 440.00 UNCH 440.00 1 DEC23 ---- ---- ---- ---- 440.00 UNCH 440.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 13 GC Gold Futures FEB23 1859.0 1861.0 1850.0 1853.2B 1851.9 -10.9 569 1862.8 27 924 MAR23 1866.7 1868.5 1852.7 1856.1B 1855.1 -10.8 831 1865.9 774 2107 APR23 1876.7 1877.2 1860.8 1864.2A 1863.5 -11.0 128255 1874.5 155270 349432 JUN23 1892.5 1893.0 1877.6 1880.9 1880.1 -11.1 4714 1891.2 6501 42040 AUG23 1908.5 1910.6 1895.0 1898.8B 1897.6 -11.2 1102 1908.8 1801 13842 OCT23 1916.4 1926.6B 1913.6 1917.8B 1914.9 -11.1 148 1926.0 113 4712 DEC23 1944.0 1945.1B 1930.1A 1932.8A 1932.2 -10.9 227 1943.1 152 14564 FEB24 1949.6 1951.7 1949.3 1949.5A 1948.8 -10.9 20 1959.7 17 1350 APR24 ---- ---- ---- 1976.6B 1964.0 -10.9 2 1974.9 432 JUN24 ---- ---- ---- 1978.8A 1980.2 -10.9 1991.1 315 AUG24 ---- ---- ---- 2001.0A 1994.9 -10.9 2005.8 1 OCT24 ---- ---- ---- 2013.7A 2013.0 -10.9 2023.9 1 1 DEC24 2022.2 2022.2 2022.2 2021.8A 2023.0 -10.9 2 2033.9 326 JUN25 ---- ---- ---- ---- 2058.9 -10.9 2069.8 1 DEC25 ---- ---- ---- ---- 2083.3 -10.9 2094.2 7 JUN26 ---- ---- ---- ---- 2096.2 -10.9 2107.1 DEC26 ---- ---- ---- ---- 2118.8 -10.9 2129.7 2 JUN27 ---- ---- ---- ---- 2131.7 -10.9 2142.6 DEC27 ---- ---- ---- ---- 2152.4 -10.9 2163.3 JUN28 ---- ---- ---- ---- 2162.4 -10.9 2173.3 DEC28 ---- ---- ---- ---- 2180.2 -10.9 2191.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 135870 164656 430056 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1867.1 -4.3 1871.4 GCK Kilo Gold Futures 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 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 GCT GOLD TAS FUTURES APR23 .0 .2B -.1 .2B .0 UNCH 912 .0 JUN23 .0 .2B -.1 .2B .0 UNCH 605 .0 AUG23 .0 .0 .0 .0 .0 UNCH 120 .0 DEC23 ---- ---- ---- ---- .0 UNCH 11 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1648 GSP FEB 23 LONDON SPOT GOLD 15 ---- ---- ---- ---- 1853.20 -10.20 1863.40 16 ---- ---- ---- ---- 1853.20 -10.20 1863.40 17 ---- ---- ---- ---- 1853.20 -10.20 1863.40 21 ---- ---- ---- ---- 1853.20 -10.20 1863.40 23 ---- ---- ---- ---- 1853.20 -10.20 1863.40 24 ---- ---- ---- ---- 1853.20 -10.20 1863.40 27 ---- ---- ---- ---- 1853.20 -10.20 1863.40 28 ---- ---- ---- ---- 1853.20 -10.20 1863.40 GSP MAR 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1853.20 ---- ---- 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 EST.VOL VOLUME OPEN INT TOTAL 905 HG Copper Futures FEB23 4.0275 4.0500B 4.0275 4.0210A 4.0870 +.0595 89 4.0275 320 904 MAR23 4.0185 4.0685 3.9935 4.0615 4.0575 +.0410 74210 4.0165 86478 88341 APR23 4.0200 4.0730 4.0200 4.0680A 4.0655 +.0410 114 4.0245 196 1419 MAY23 4.0360 4.0820 4.0090 4.0745B 4.0725 +.0415 29970 4.0310 33241 74499 JUN23 4.0170 4.0865 4.0165 4.0870B 4.0785 +.0425 58 4.0360 32 976 JLY23 4.0375 4.0875B 4.0175 4.0805A 4.0795 +.0420 6019 4.0375 3870 24803 AUG23 4.0600 4.0915 4.0600 4.0835A 4.0840 +.0425 18 4.0415 15 641 SEP23 4.0305 4.0905 4.0300 4.0845A 4.0835 +.0425 2897 4.0410 2192 12276 OCT23 ---- 4.0665B ---- 4.0365A 4.0890 +.0430 4.0460 4 453 NOV23 4.0870 4.0870 4.0870 4.0835A 4.0905 +.0435 2 4.0470 4 323 DEC23 4.0350 4.0915 4.0350 4.0835A 4.0840 +.0440 958 4.0400 656 11128 JAN24 ---- 4.0655B ---- 4.0945B 4.0880 +.0440 4.0440 4 115 FEB24 ---- 4.0685B ---- 4.0935B 4.0920 +.0435 4.0485 257 MAR24 4.0640 4.0865 4.0640 4.0810A 4.0825 +.0445 83 4.0380 142 2638 APR24 ---- 4.0555B ---- 4.0770B 4.0815 +.0445 4.0370 218 MAY24 ---- ---- ---- 4.0175A 4.0795 +.0445 11 4.0350 16 289 JUN24 ---- 4.0470B ---- 4.0525B 4.0790 +.0445 4.0345 219 JLY24 ---- 4.0515B ---- 4.0280A 4.0755 +.0445 4.0310 8 243 AUG24 ---- 4.0480B ---- 4.0480B 4.0755 +.0445 4.0310 23 SEP24 ---- ---- ---- 4.0255A 4.0710 +.0445 4.0265 42 OCT24 ---- ---- ---- ---- 4.0675 +.0445 4.0230 16 NOV24 ---- ---- ---- ---- 4.0695 +.0445 4.0250 18 DEC24 ---- ---- ---- 4.0515B 4.0620 +.0445 4.0175 144 JAN25 ---- ---- ---- ---- 4.0625 +.0445 4.0180 MAR25 ---- ---- ---- 4.0325B 4.0520 +.0445 4.0075 8 MAY25 ---- ---- ---- ---- 4.0520 +.0445 4.0075 JLY25 ---- ---- ---- ---- 4.0520 +.0445 4.0075 SEP25 ---- ---- ---- ---- 4.0520 +.0445 4.0075 DEC25 ---- ---- ---- ---- 4.0520 +.0445 4.0075 MAR26 ---- ---- ---- ---- 4.0685 +.0445 4.0240 MAY26 ---- ---- ---- ---- 4.0815 +.0445 4.0370 JLY26 ---- ---- ---- ---- 4.0820 +.0445 4.0375 SEP26 ---- ---- ---- ---- 4.0945 +.0445 4.0500 DEC26 ---- ---- ---- ---- 4.1070 +.0445 4.0625 1 MAR27 ---- ---- ---- ---- 4.1045 +.0445 4.0600 MAY27 ---- ---- ---- ---- 4.1020 +.0445 4.0575 JLY27 ---- ---- ---- ---- 4.0995 +.0445 4.0550 SEP27 ---- ---- ---- ---- 4.0970 +.0445 4.0525 DEC27 ---- ---- ---- ---- 4.1095 +.0445 4.0650 MAR28 ---- ---- ---- ---- 4.1070 +.0445 4.0625 TOTAL EST.VOL VOLUME OPEN INT TOTAL 114429 127178 219994 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 256 .0000 MAR23 ---- ---- ---- ---- .0000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 256 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 MAY23 ---- ---- ---- ---- .0000 ---- ---- HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.0550 +.0020 4.0530 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.0776 +.0325 4.0451 1647 MAR23 ---- ---- ---- ---- 4.0582 +.0410 4.0172 1524 APR23 ---- ---- ---- ---- 4.0662 +.0410 4.0252 1216 MAY23 ---- ---- ---- ---- 4.0730 +.0415 4.0315 1284 JUN23 ---- ---- ---- ---- 4.0786 +.0425 4.0361 1033 JLY23 ---- ---- ---- ---- 4.0800 +.0421 4.0379 874 AUG23 ---- ---- ---- ---- 4.0840 +.0425 4.0415 827 SEP23 ---- ---- ---- ---- 4.0841 +.0426 4.0415 1058 OCT23 ---- ---- ---- ---- 4.0891 +.0430 4.0461 1058 NOV23 ---- ---- ---- ---- 4.0899 +.0436 4.0463 1028 DEC23 ---- ---- ---- ---- 4.0844 +.0440 4.0404 1042 JAN24 ---- ---- ---- ---- 4.0884 +.0440 4.0444 1099 FEB24 ---- ---- ---- ---- 4.0911 +.0436 4.0475 498 MAR24 ---- ---- ---- ---- 4.0824 +.0445 4.0379 498 APR24 ---- ---- ---- ---- 4.0813 +.0445 4.0368 498 MAY24 ---- ---- ---- ---- 4.0795 +.0445 4.0350 498 JUN24 ---- ---- ---- ---- 4.0786 +.0445 4.0341 498 JLY24 ---- ---- ---- ---- 4.0755 +.0445 4.0310 498 AUG24 ---- ---- ---- ---- 4.0751 +.0445 4.0306 SEP24 ---- ---- ---- ---- 4.0707 +.0445 4.0262 OCT24 ---- ---- ---- ---- 4.0677 +.0445 4.0232 NOV24 ---- ---- ---- ---- 4.0688 +.0445 4.0243 DEC24 ---- ---- ---- ---- 4.0620 +.0445 4.0175 MAR25 ---- ---- ---- ---- 4.0520 +.0445 4.0075 MAY25 ---- ---- ---- ---- 4.0520 +.0445 4.0075 JLY25 ---- ---- ---- ---- 4.0520 +.0445 4.0075 SEP25 ---- ---- ---- ---- 4.0520 +.0445 4.0075 DEC25 ---- ---- ---- ---- 4.0520 +.0445 4.0075 MAR26 ---- ---- ---- ---- 4.0685 +.0445 4.0240 MAY26 ---- ---- ---- ---- 4.0815 +.0445 4.0370 JLY26 ---- ---- ---- ---- 4.0820 +.0445 4.0375 SEP26 ---- ---- ---- ---- 4.0945 +.0445 4.0500 DEC26 ---- ---- ---- ---- 4.1070 +.0445 4.0625 MAR27 ---- ---- ---- ---- 4.1045 +.0445 4.0600 MAY27 ---- ---- ---- ---- 4.1020 +.0445 4.0575 JLY27 ---- ---- ---- ---- 4.0995 +.0445 4.0550 SEP27 ---- ---- ---- ---- 4.0970 +.0445 4.0525 DEC27 ---- ---- ---- ---- 4.1095 +.0445 4.0650 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16678 HGT COPPER TAS FUTURES MAR23 -.0005 .0010B -.0005 .0010B .0000 UNCH 2911 .0000 MAY23 .0000 .0000 -.0005 .0000 .0000 UNCH 1728 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 309 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 282 .0000 DEC23 ---- ---- ---- ---- .0000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5230 HRC NYMEX STEEL FUTURES FEB23 803.00 806.00 803.00 805.00A 805.00 +7.00 72 798.00 116 3956 MAR23 855.00 892.00 855.00 890.00A 881.00 +21.00 126 860.00 973 4017 APR23 845.00 880.00 840.00 880.00 875.00 +25.00 34 850.00 1063 2844 MAY23 840.00 863.00B 840.00 863.00B 870.00 +30.00 36 840.00 140 2282 JUN23 848.00 852.00 848.00 851.00A 850.00 +23.00 42 827.00 5 2137 JLY23 820.00 840.00 820.00 840.00 840.00 +23.00 11 817.00 14 1541 AUG23 815.00 830.00 815.00 830.00 830.00 +22.00 13 808.00 40 1873 SEP23 808.00 830.00 808.00 820.00A 822.00 +19.00 29 803.00 1639 OCT23 800.00 820.00 800.00 818.00A 820.00 +25.00 6 795.00 2 1117 NOV23 790.00 803.00B 790.00 803.00B 802.00 +13.00 15 789.00 1011 DEC23 780.00 800.00 780.00 800.00 795.00 +15.00 22 780.00 10 1007 JAN24 790.00 795.00B 790.00 795.00B 795.00 +16.00 5 779.00 87 FEB24 ---- ---- ---- ---- 795.00 +16.00 779.00 152 MAR24 ---- 790.00B ---- 790.00B 797.00 +16.00 781.00 51 APR24 ---- ---- ---- ---- 795.00 +16.00 779.00 56 MAY24 ---- ---- ---- ---- 795.00 +16.00 779.00 125 JUN24 ---- ---- ---- ---- 800.00 +10.00 790.00 56 JLY24 ---- ---- ---- ---- 800.00 +10.00 790.00 AUG24 ---- ---- ---- ---- 800.00 +10.00 790.00 75 SEP24 ---- ---- ---- ---- 800.00 +10.00 790.00 OCT24 ---- ---- ---- ---- 800.00 +10.00 790.00 NOV24 ---- ---- ---- ---- 800.00 +10.00 790.00 25 DEC24 ---- ---- ---- ---- 800.00 +10.00 790.00 JAN25 ---- ---- ---- ---- 800.00 +10.00 790.00 FEB25 ---- ---- ---- ---- 800.00 +10.00 790.00 MAR25 ---- ---- ---- ---- 800.00 +10.00 790.00 APR25 ---- ---- ---- ---- 800.00 +10.00 790.00 MAY25 ---- ---- ---- ---- 800.00 +10.00 790.00 JUN25 ---- ---- ---- ---- 800.00 +10.00 790.00 JLY25 ---- ---- ---- ---- 800.00 +10.00 790.00 AUG25 ---- ---- ---- ---- 800.00 +10.00 790.00 SEP25 ---- ---- ---- ---- 800.00 +10.00 790.00 OCT25 ---- ---- ---- ---- 800.00 +10.00 790.00 NOV25 ---- ---- ---- ---- 800.00 +10.00 790.00 DEC25 ---- ---- ---- ---- 800.00 +10.00 790.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 411 2363 24051 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 UNCH 76.00 19 APR23 ---- ---- ---- ---- 75.50 UNCH 75.50 10 MAY23 ---- ---- ---- ---- 74.75 UNCH 74.75 10 JUN23 ---- ---- ---- ---- 73.00 UNCH 73.00 41 JLY23 ---- ---- ---- ---- 71.50 UNCH 71.50 39 AUG23 ---- ---- ---- ---- 69.25 UNCH 69.25 44 SEP23 ---- ---- ---- ---- 66.75 UNCH 66.75 75 OCT23 ---- ---- ---- ---- 65.00 UNCH 65.00 107 NOV23 ---- ---- ---- ---- 63.75 UNCH 63.75 101 DEC23 ---- ---- ---- ---- 63.00 UNCH 63.00 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 EST.VOL VOLUME OPEN INT TOTAL 476 MGC Micro Gold Futures FEB23 1860.0 1860.0 1854.0 1850.6A 1851.9 -10.9 5 1862.8 4 3603 APR23 1876.2 1877.1 1861.0 1864.2 1863.5 -11.0 55011 1874.5 55787 18213 JUN23 1892.2 1893.0 1877.8 1881.1B 1880.1 -11.1 675 1891.2 704 2286 AUG23 1909.7 1911.0 1896.0 1899.9 1897.6 -11.2 56 1908.8 116 391 OCT23 1923.0 1925.0 1913.0 1917.2B 1914.9 -11.1 78 1926.0 24 105 DEC23 1936.5 1941.8 1930.3 1934.5B 1932.2 -10.9 12 1943.1 32 160 FEB24 ---- ---- ---- 1951.7A 1948.8 -10.9 1959.7 3 28 APR24 ---- ---- ---- 1964.1A 1964.0 -10.9 1974.9 2 JUN24 ---- ---- ---- 1985.5A 1980.2 -10.9 1991.1 6 AUG24 ---- ---- ---- ---- 1994.9 -10.9 2005.8 OCT24 ---- ---- ---- ---- 2013.0 -10.9 2023.9 DEC24 ---- ---- ---- ---- 2023.0 -10.9 2033.9 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55837 56670 24795 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.0165 4.0680 3.9940A 4.0605 4.0575 +.0410 4455 4.0165 4020 2268 APR23 4.0020 4.0655 3.9730 4.0540 4.0655 +.0410 13 4.0245 14 31 MAY23 4.0330 4.0810 4.0100A 4.0750 4.0725 +.0415 240 4.0310 259 410 JUN23 ---- ---- ---- ---- 4.0785 +.0425 4.0360 1 JLY23 4.0310 4.0540 4.0310 4.0855B 4.0795 +.0420 2 4.0375 9 28 AUG23 ---- ---- ---- ---- 4.0840 +.0425 4.0415 SEP23 ---- ---- ---- ---- 4.0835 +.0425 4.0410 OCT23 ---- ---- ---- ---- 4.0890 +.0430 4.0460 NOV23 ---- ---- ---- ---- 4.0905 +.0435 4.0470 DEC23 ---- ---- ---- ---- 4.0840 +.0440 4.0400 2 JAN24 ---- ---- ---- ---- 4.0880 +.0440 4.0440 FEB24 ---- ---- ---- ---- 4.0920 +.0435 4.0485 MAR24 ---- ---- ---- ---- 4.0825 +.0445 4.0380 APR24 ---- ---- ---- ---- 4.0815 +.0445 4.0370 MAY24 ---- ---- ---- ---- 4.0795 +.0445 4.0350 JUN24 ---- ---- ---- ---- 4.0790 +.0445 4.0345 JLY24 ---- ---- ---- ---- 4.0755 +.0445 4.0310 AUG24 ---- ---- ---- ---- 4.0755 +.0445 4.0310 SEP24 ---- ---- ---- ---- 4.0710 +.0445 4.0265 OCT24 ---- ---- ---- ---- 4.0675 +.0445 4.0230 NOV24 ---- ---- ---- ---- 4.0695 +.0445 4.0250 DEC24 ---- ---- ---- ---- 4.0620 +.0445 4.0175 JAN25 ---- ---- ---- ---- 4.0625 +.0445 4.0180 MAR25 ---- ---- ---- ---- 4.0520 +.0445 4.0075 MAY25 ---- ---- ---- ---- 4.0520 +.0445 4.0075 JLY25 ---- ---- ---- ---- 4.0520 +.0445 4.0075 SEP25 ---- ---- ---- ---- 4.0520 +.0445 4.0075 DEC25 ---- ---- ---- ---- 4.0520 +.0445 4.0075 MAR26 ---- ---- ---- ---- 4.0685 +.0445 4.0240 MAY26 ---- ---- ---- ---- 4.0815 +.0445 4.0370 JLY26 ---- ---- ---- ---- 4.0820 +.0445 4.0375 SEP26 ---- ---- ---- ---- 4.0945 +.0445 4.0500 DEC26 ---- ---- ---- ---- 4.1070 +.0445 4.0625 MAR27 ---- ---- ---- ---- 4.1045 +.0445 4.0600 MAY27 ---- ---- ---- ---- 4.1020 +.0445 4.0575 JLY27 ---- ---- ---- ---- 4.0995 +.0445 4.0550 SEP27 ---- ---- ---- ---- 4.0970 +.0445 4.0525 DEC27 ---- ---- ---- ---- 4.1095 +.0445 4.0650 MAR28 ---- ---- ---- ---- 4.1070 +.0445 4.0625 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4710 4302 2740 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 73.27 -1.50 74.77 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 EST.VOL VOLUME OPEN INT TOTAL 815 QC E-mini Copper Futures MAR23 4.0160 4.0680B 3.9960 4.0600 4.0580 +.0420 166 4.0160 277 342 APR23 ---- ---- ---- 4.0540B 4.0660 +.0420 4.0240 1 MAY23 4.0260 4.0800B 4.0120A 4.0760 4.0720 +.0400 15 4.0320 103 172 JUN23 ---- ---- ---- 4.0460B 4.0780 +.0420 4.0360 JLY23 ---- ---- ---- ---- 4.0800 +.0420 4.0380 AUG23 ---- ---- ---- ---- 4.0840 +.0420 4.0420 SEP23 ---- ---- ---- ---- 4.0840 +.0420 4.0420 OCT23 ---- ---- ---- ---- 4.0900 +.0440 4.0460 NOV23 ---- ---- ---- ---- 4.0900 +.0420 4.0480 DEC23 ---- ---- ---- ---- 4.0840 +.0440 4.0400 JAN24 ---- ---- ---- ---- 4.0880 +.0440 4.0440 FEB24 ---- ---- ---- ---- 4.0920 +.0440 4.0480 MAR24 ---- ---- ---- ---- 4.0820 +.0440 4.0380 APR24 ---- ---- ---- ---- 4.0820 +.0440 4.0380 MAY24 ---- ---- ---- ---- 4.0800 +.0440 4.0360 JUN24 ---- ---- ---- ---- 4.0800 +.0460 4.0340 JLY24 ---- ---- ---- ---- 4.0760 +.0440 4.0320 AUG24 ---- ---- ---- ---- 4.0760 +.0440 4.0320 SEP24 ---- ---- ---- ---- 4.0720 +.0460 4.0260 OCT24 ---- ---- ---- ---- 4.0680 +.0440 4.0240 NOV24 ---- ---- ---- ---- 4.0700 +.0440 4.0260 DEC24 ---- ---- ---- ---- 4.0620 +.0440 4.0180 JAN25 ---- ---- ---- ---- 4.0620 +.0440 4.0180 MAR25 ---- ---- ---- ---- 4.0520 +.0440 4.0080 MAY25 ---- ---- ---- ---- 4.0520 +.0440 4.0080 JLY25 ---- ---- ---- ---- 4.0520 +.0440 4.0080 SEP25 ---- ---- ---- ---- 4.0520 +.0440 4.0080 DEC25 ---- ---- ---- ---- 4.0520 +.0440 4.0080 MAR26 ---- ---- ---- ---- 4.0680 +.0440 4.0240 MAY26 ---- ---- ---- ---- 4.0820 +.0440 4.0380 JLY26 ---- ---- ---- ---- 4.0820 +.0440 4.0380 SEP26 ---- ---- ---- ---- 4.0940 +.0440 4.0500 DEC26 ---- ---- ---- ---- 4.1080 +.0460 4.0620 MAR27 ---- ---- ---- ---- 4.1040 +.0440 4.0600 MAY27 ---- ---- ---- ---- 4.1020 +.0440 4.0580 JLY27 ---- ---- ---- ---- 4.1000 +.0440 4.0560 SEP27 ---- ---- ---- ---- 4.0980 +.0460 4.0520 DEC27 ---- ---- ---- ---- 4.1100 +.0440 4.0660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 181 380 515 QI E-Mini Silver Futures MAR23 21.9375 22.0750 21.8000 22.0000 21.8520 -.2230 141 22.0750 107 253 MAY23 22.0875 22.2625B 22.0000 22.2000 22.0420 -.2230 27 22.2650 18 94 JLY23 ---- ---- ---- 22.2000A 22.2390 -.2260 22.4650 26 SEP23 22.5000 22.5750 22.4125 22.3875A 22.4440 -.2150 5 22.6590 3 11 DEC23 ---- ---- ---- 22.7250A 22.7840 -.2180 23.0020 5 JAN24 ---- ---- ---- ---- 22.8510 -.2130 23.0640 MAR24 ---- ---- ---- ---- 23.1210 -.2080 23.3290 MAY24 ---- ---- ---- ---- 23.3020 -.2080 23.5100 2 JLY24 ---- ---- ---- ---- 23.3440 -.2080 23.5520 SEP24 ---- ---- ---- ---- 23.4890 -.2080 23.6970 DEC24 ---- ---- ---- ---- 23.7760 -.2080 23.9840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 173 128 391 QO E-Mini Gold Futures APR23 1871.00 1877.00 1861.25 1864.25 1863.50 -11.00 1375 1874.50 1649 1058 JUN23 1886.50 1888.75 1878.50A 1881.50B 1880.10 -11.10 21 1891.20 14 45 AUG23 1907.00 1907.00 1907.00 1895.50A 1897.60 -11.20 1 1908.80 4 22 OCT23 ---- ---- ---- 1918.00A 1914.90 -11.10 1926.00 1 8 DEC23 ---- ---- 1937.00A 1930.50A 1932.20 -10.90 1943.10 40 FEB24 ---- ---- ---- 1961.50B 1948.80 -10.90 1959.70 6 APR24 ---- ---- ---- 1963.00A 1964.00 -10.90 1974.90 2 JUN24 ---- ---- ---- 1990.25A 1980.20 -10.90 1991.10 AUG24 ---- ---- ---- ---- 1994.90 -10.90 2005.80 OCT24 ---- ---- ---- ---- 2013.00 -10.90 2023.90 DEC24 ---- ---- ---- 2028.25A 2023.00 -10.90 2033.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1397 1668 1181 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 412.00 +4.40 407.60 19 MAR23 ---- ---- ---- ---- 411.10 +4.40 406.70 APR23 412.20 414.55B 412.10 413.05A 414.40 +4.40 9 410.00 17 12 JUN23 ---- ---- ---- ---- 414.40 +4.40 410.00 342 AUG23 ---- ---- ---- ---- 415.05 +4.40 410.65 OCT23 ---- ---- ---- ---- 415.70 +4.40 411.30 DEC23 ---- ---- ---- ---- 416.35 +4.40 411.95 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 17 373 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1894.70 +10.90 1883.80 16 MAR23 ---- ---- ---- ---- 1889.50 +10.90 1878.60 APR23 1884.90 1896.30B 1883.80A 1889.10A 1896.00 +10.90 18 1885.10 20 14 JUN23 ---- ---- ---- ---- 1905.40 +10.90 1894.50 342 AUG23 ---- ---- ---- ---- 1906.00 +10.90 1895.10 OCT23 ---- ---- ---- ---- 1906.60 +10.90 1895.70 DEC23 ---- ---- ---- ---- 1907.20 +10.90 1896.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 20 372 SI Silver Futures FEB23 21.780 21.975 21.780 21.970A 21.818 -.216 54 22.034 25 42 MAR23 22.030 22.085 21.785 22.000B 21.852 -.223 47829 22.075 68256 69083 APR23 22.020 22.145 22.000 21.885A 21.942 -.223 41 22.165 51 45 MAY23 22.190 22.270 21.980 22.185A 22.042 -.223 10564 22.265 12945 50347 JLY23 22.350 22.405 22.185 22.340A 22.239 -.226 1128 22.465 1087 6710 SEP23 22.495 22.575 22.380 22.570B 22.444 -.215 506 22.659 385 1980 DEC23 22.840 22.900 22.720 22.790A 22.784 -.218 374 23.002 286 2704 JAN24 ---- ---- ---- 23.015A 22.851 -.213 23.064 145 MAR24 23.120 23.145 23.120 23.235B 23.121 -.208 38 23.329 43 174 MAY24 ---- ---- ---- ---- 23.302 -.208 23.510 31 JLY24 ---- ---- ---- ---- 23.344 -.208 23.552 4 SEP24 ---- ---- ---- ---- 23.489 -.208 23.697 DEC24 ---- ---- ---- ---- 23.776 -.208 23.984 9 JLY25 ---- ---- ---- ---- 23.939 -.208 24.147 3 DEC25 ---- ---- ---- ---- 24.051 -.208 24.259 JLY26 ---- ---- ---- ---- 24.842 -.208 25.050 5 DEC26 ---- ---- ---- ---- 24.944 -.208 25.152 JLY27 ---- ---- ---- ---- 25.052 -.208 25.260 DEC27 ---- ---- ---- ---- 25.154 -.208 25.362 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60534 83078 131282 SIL Micro Silver Futures FEB23 ---- ---- ---- 21.775A 21.818 -.216 22.034 60 107 MAR23 22.010 22.085 21.785 22.000 21.852 -.223 7415 22.075 10934 7010 APR23 21.945 22.100 21.900 22.075B 21.942 -.223 10 22.165 21 6 MAY23 22.190 22.265 21.980 22.190B 22.042 -.223 181 22.265 338 1103 JLY23 22.250 22.380 22.220 22.345B 22.239 -.226 4 22.465 17 143 SEP23 22.430 22.430 22.430 22.425A 22.444 -.215 1 22.659 1 27 DEC23 ---- ---- 23.000A 22.890A 22.784 -.218 23.002 18 JAN24 ---- ---- ---- ---- 22.851 -.213 23.064 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7611 11371 8414 SIT SILVER TAS FUTURES MAR23 .000 .000 -.001 -.001 .000 UNCH 1867 .000 MAY23 .000 .001 -.001 .000 .000 UNCH 1518 .000 JLY23 ---- ---- ---- ---- .000 UNCH 105 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH 25 .000 MAR24 ---- ---- ---- ---- .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3515 SSP FEB 23 LONDON SPOT SILVER 15 ---- ---- ---- ---- 21.852 -.213 22.065 16 ---- ---- ---- ---- 21.850 -.215 22.065 17 ---- ---- ---- ---- 21.850 -.215 22.065 21 ---- ---- ---- ---- 21.850 -.215 22.065 23 ---- ---- ---- ---- 21.852 -.213 22.065 24 ---- ---- ---- ---- 21.852 -.213 22.065 27 ---- ---- ---- ---- 21.852 -.213 22.065 28 ---- ---- ---- ---- 21.852 -.213 22.065 SSP MAR 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 21.852 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- ---- 122.96A 122.96A 123.76 -1.38 125.14 100 MAR23 ---- ---- 119.96A 119.96A 121.00 -3.60 124.60 310 APR23 ---- ---- ---- ---- 119.32 -4.50 123.82 205 MAY23 ---- ---- ---- ---- 118.32 -4.52 122.84 JUN23 ---- ---- ---- ---- 117.38 -4.52 121.90 JLY23 ---- ---- ---- ---- 116.89 -4.53 121.42 AUG23 ---- ---- ---- ---- 115.64 -4.50 120.14 SEP23 ---- ---- ---- ---- 114.44 -4.51 118.95 OCT23 ---- ---- ---- ---- 114.48 -4.47 118.95 NOV23 ---- ---- ---- ---- 113.35 -4.55 117.90 DEC23 ---- ---- ---- ---- 112.23 -4.62 116.85 JAN24 ---- ---- ---- ---- 111.99 -4.60 116.59 FEB24 ---- ---- ---- ---- 111.34 -4.65 115.99 MAR24 ---- ---- ---- ---- 110.74 -4.70 115.44 APR24 ---- ---- ---- ---- 110.20 -4.67 114.87 MAY24 ---- ---- ---- ---- 109.60 -4.78 114.38 JUN24 ---- ---- ---- ---- 109.00 -4.88 113.88 JLY24 ---- ---- ---- ---- 108.53 -4.87 113.40 AUG24 ---- ---- ---- ---- 107.98 -4.92 112.90 SEP24 ---- ---- ---- ---- 107.42 -4.98 112.40 OCT24 ---- ---- ---- ---- 106.99 -5.01 112.00 NOV24 ---- ---- ---- ---- 106.44 -5.06 111.50 DEC24 ---- ---- ---- ---- 105.94 -5.06 111.00 JAN25 ---- ---- ---- ---- 105.89 -4.90 110.79 FEB25 ---- ---- ---- ---- 105.39 -4.95 110.34 MAR25 ---- ---- ---- ---- 104.88 -5.01 109.89 APR25 ---- ---- ---- ---- 104.38 -5.06 109.44 MAY25 ---- ---- ---- ---- 103.88 -5.16 109.04 JUN25 ---- ---- ---- ---- 103.37 -5.27 108.64 JLY25 ---- ---- ---- ---- 102.87 -5.37 108.24 AUG25 ---- ---- ---- ---- 102.36 -5.48 107.84 SEP25 ---- ---- ---- ---- 101.86 -5.58 107.44 OCT25 ---- ---- ---- ---- 101.35 -5.69 107.04 NOV25 ---- ---- ---- ---- 100.85 -5.78 106.63 DEC25 ---- ---- ---- ---- 100.50 -5.73 106.23 JAN26 ---- ---- ---- ---- 99.75 -6.33 106.08 FEB26 ---- ---- ---- ---- 99.75 -5.93 105.68 MAR26 ---- ---- ---- ---- 99.75 -5.53 105.28 APR26 ---- ---- ---- ---- 99.75 -5.13 104.88 MAY26 ---- ---- ---- ---- 99.75 -4.73 104.48 JUN26 ---- ---- ---- ---- 99.75 -4.33 104.08 JLY26 ---- ---- ---- ---- 99.75 -3.92 103.67 AUG26 ---- ---- ---- ---- 99.75 -3.52 103.27 SEP26 ---- ---- ---- ---- 99.75 -3.12 102.87 OCT26 ---- ---- ---- ---- 99.75 -2.72 102.47 NOV26 ---- ---- ---- ---- 99.75 -2.32 102.07 DEC26 ---- ---- ---- ---- 99.85 -2.63 102.48 TOTAL EST.VOL VOLUME OPEN INT TOTAL 615 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.55 +.05 50.50 600 MAR23 ---- ---- ---- ---- 50.60 +.05 50.55 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1851.9 -10.9 1862.8 APR23 ---- ---- ---- ---- 1863.5 -11.0 1874.5 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0575 +.0410 4.0165 MAY23 ---- ---- ---- ---- 4.0725 +.0415 4.0310 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 21.852 -.223 22.075 MAY23 ---- ---- ---- ---- 22.042 -.223 22.265 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 ---- ---- ---- ---- 777.25 -38.75 816.00 1675 ---- ---- ---- ---- 752.25 -38.75 791.00 1700 ---- ---- ---- ---- 727.25 -38.75 766.00 1725 ---- ---- ---- ---- 702.25 -38.75 741.00 1750 ---- ---- ---- ---- 677.25 -38.75 716.00 1775 ---- ---- ---- ---- 652.25 -38.75 691.00 1800 ---- ---- ---- ---- 627.25 -38.75 666.00 1825 ---- ---- ---- ---- 602.25 -38.75 641.00 1850 ---- ---- ---- ---- 577.25 -38.75 616.00 1875 ---- ---- ---- ---- 552.25 -38.75 591.00 1900 ---- ---- ---- ---- 527.25 -38.75 566.00 1925 ---- ---- ---- ---- 502.25 -38.75 541.00 1950 ---- ---- ---- ---- 477.25 -38.75 516.00 1975 ---- ---- 452.75A 452.75A 452.25 -38.75 491.00 2000 ---- 477.50B 427.75A 477.50B 427.25 -38.75 466.00 2025 ---- 452.50B 402.75A 452.50B 402.50 -38.50 441.00 2050 ---- 427.50B 378.00A 427.50B 377.50 -38.50 416.00 2075 ---- 402.75B 353.00A 402.75B 352.75 -38.25 391.00 2100 ---- 377.75B 328.25A 377.75B 328.00 -38.25 366.25 2125 ---- 353.00B 303.75A 353.00B 303.25 -38.25 341.50 2150 ---- 328.25B 279.00A 328.25B 278.75 -38.00 316.75 2175 ---- 303.75B 254.75A 303.75B 254.25 -38.00 292.25 2200 ---- 279.25B 230.50A 279.25B 230.25 -37.75 268.00 2225 ---- 255.00B 206.75A 255.00B 206.50 -37.50 244.00 2250 ---- 231.00B 183.50A 231.00B 183.25 -37.00 220.25 2275 ---- 207.50B 160.75A 207.50B 160.50 -36.75 197.25 2300 ---- 184.50B 139.25A 184.50B 139.00 -35.50 174.50 2325 ---- 162.25B 118.75A 162.25B 118.50 -34.50 153.00 2350 ---- 141.00B 99.50A 141.00B 99.50 -32.75 132.25 2375 ---- 120.75B 82.50A 120.75B 82.25 -30.50 112.75 2400 ---- 101.75B 67.25A 101.75B 67.00 -27.75 94.75 2425 ---- 84.75B 54.00A 84.75B 53.75 -25.00 78.75 2450 ---- 69.75B 42.50A 69.75B 42.50 -21.75 64.25 2475 ---- 59.50B 33.00A 58.50B 33.25 -18.75 52.00 2500 ---- 47.50B 25.50A 45.00B 25.50 -16.25 41.75 2525 ---- 37.25B 19.50A 35.50B 19.50 -13.75 33.25 2550 ---- 29.00B 15.00A 28.25B 14.75 -11.50 26.25 2575 ---- 22.25B 11.50A 21.75B 11.25 -9.50 20.75 2600 ---- 17.25B 9.00A 17.00B 8.50 -7.75 16.25 2625 ---- 13.25B 7.00A 13.25B 6.50 -6.25 12.75 2650 ---- 10.25B 5.50A 10.25B 5.00 -5.00 10.00 2675 ---- ---- 4.50A 4.50A 4.00 -4.00 8.00 2700 ---- ---- 3.75A 3.75A 3.00 -3.25 6.25 2725 ---- ---- 3.00A 3.00A 2.50 -2.50 5.00 2750 ---- ---- 2.50A 2.50A 2.00 -2.00 4.00 2775 ---- ---- 2.25A 2.25A 1.50 -1.75 3.25 2800 ---- ---- 1.75A 1.75A 1.25 -1.25 2.50 2825 ---- ---- 1.75A 1.75A 1.00 -1.00 2.00 2850 ---- ---- 1.50A 1.50A .75 -1.00 1.75 170 2875 ---- ---- ---- ---- .50 -.75 1.25 2900 ---- ---- ---- ---- .50 -.50 1.00 171 2925 ---- ---- ---- ---- .50 -.50 1.00 2950 ---- ---- ---- ---- .25 -.50 .75 2975 ---- ---- ---- ---- .25 -.25 .50 3000 ---- ---- ---- ---- .25 -.25 .50 10 3025 ---- ---- ---- ---- .25 -.25 .50 3050 ---- ---- ---- ---- .25 UNCH .25 2 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 51 3125 ---- ---- ---- ---- .25 UNCH .25 102 3150 ---- ---- ---- ---- .25 UNCH .25 51 3175 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 788.75 -38.00 826.75 1675 ---- ---- ---- ---- 763.75 -38.00 801.75 1700 ---- ---- 741.00A 741.00A 738.75 -38.00 776.75 1725 ---- ---- 714.50A 714.50A 713.75 -38.00 751.75 1750 ---- 736.00B 689.50A 736.00B 688.75 -38.00 726.75 1775 ---- 711.00B 665.00A 711.00B 663.75 -38.00 701.75 1800 ---- 686.00B 639.75A 686.00B 639.00 -37.75 676.75 1825 ---- 661.25B 615.00A 661.25B 614.00 -37.75 651.75 1850 ---- 636.50B 590.25A 636.50B 589.25 -37.75 627.00 1875 ---- 611.75B 566.00A 611.75B 564.75 -37.50 602.25 1900 ---- 587.00B 541.00A 587.00B 540.25 -37.50 577.75 1925 ---- 562.50B 516.50A 562.50B 515.75 -37.25 553.00 1950 ---- 538.00B 492.50A 538.00B 491.50 -37.25 528.75 1975 ---- 513.50B 468.25A 513.50B 467.25 -37.25 504.50 2000 ---- 489.25B 443.75A 489.25B 443.25 -37.00 480.25 2025 ---- 465.00B 420.25A 465.00B 419.50 -36.75 456.25 2050 ---- 441.25B 396.25A 441.25B 396.00 -36.50 432.50 2075 ---- 417.50B 372.75A 417.50B 372.50 -36.25 408.75 2100 ---- 394.00B 350.00A 394.00B 349.50 -36.00 385.50 2125 ---- 370.75B 327.00A 370.75B 327.00 -35.50 362.50 2150 ---- 347.75B 305.00A 347.75B 304.75 -35.00 339.75 2175 ---- 325.50B 283.25A 325.50B 283.00 -34.50 317.50 2200 ---- 303.25B 261.75A 303.25B 262.00 -33.75 295.75 2225 ---- 282.00B 241.25A 282.00B 241.50 -33.00 274.50 2250 ---- 261.00B 221.50A 261.00B 221.75 -32.00 253.75 2275 ---- 240.50B 202.75A 240.50B 203.00 -31.00 234.00 2300 ---- 221.00B 184.75A 221.00B 185.00 -29.75 214.75 2325 ---- 202.25B 167.75A 202.25B 168.00 -28.75 196.75 2350 ---- 184.50B 151.75A 184.50B 151.75 -27.50 179.25 2375 ---- 167.50B 136.75A 167.50B 136.75 -26.25 163.00 2400 ---- 151.75B 123.00A 151.75B 122.75 -25.00 147.75 2425 ---- 136.75B 110.25A 136.75B 110.00 -23.25 133.25 2450 ---- 123.00B 98.50A 123.00B 98.25 -21.75 120.00 2475 ---- 115.00B 87.75A 114.25B 87.50 -20.25 107.75 2500 ---- 103.00B 78.00A 99.75B 77.75 -18.75 96.50 2525 ---- 91.75B 69.25A 88.75B 68.75 -17.50 86.25 2550 ---- 81.75B 61.50A 81.25B 61.00 -16.00 77.00 2575 ---- 72.50B 54.50A 70.00B 54.00 -14.50 68.50 2600 ---- 64.25B 48.25A 62.00B 47.75 -13.25 61.00 2625 ---- 56.75B 42.75A 54.75B 42.25 -11.75 54.00 2650 ---- 50.25B 38.00A 48.25B 37.25 -10.75 48.00 2675 ---- 44.50B 33.75A 44.00B 33.00 -9.50 42.50 2700 ---- 39.00B 30.00A 30.00A 29.25 -8.50 37.75 2725 ---- 34.75B 26.50A 34.50B 25.75 -7.75 33.50 2750 ---- 30.75B 23.50A 23.50A 22.75 -7.00 29.75 2775 ---- 27.25B 21.00A 27.00B 20.25 -6.25 26.50 2800 ---- 24.00B 18.50A 18.50A 18.00 -5.50 23.50 2825 ---- 21.25B 16.50A 16.50A 16.00 -5.00 21.00 2850 ---- 19.00B 14.75A 14.75A 14.00 -4.75 18.75 2875 ---- ---- 13.25A 13.25A 12.50 -4.25 16.75 2900 ---- ---- 12.00A 12.00A 11.25 -3.75 15.00 2925 ---- 13.50B 10.75A 10.75A 10.00 -3.25 13.25 2950 ---- ---- 9.50A 9.50A 8.75 -3.25 12.00 2975 ---- ---- 8.50A 8.50A 8.00 -2.75 10.75 3000 ---- ---- 7.75A 7.75A 7.00 -2.75 9.75 3025 ---- ---- 7.00A 7.00A 6.25 -2.50 8.75 3050 ---- ---- 6.25A 6.25A 5.75 -2.25 8.00 3075 ---- ---- 5.75A 5.75A 5.00 -2.25 7.25 3100 ---- ---- 5.25A 5.25A 4.50 -2.00 6.50 3125 ---- ---- 4.75A 4.75A 4.00 -2.00 6.00 3150 ---- ---- 4.50A 4.50A 3.75 -1.75 5.50 3175 ---- ---- 4.00A 4.00A 3.25 -1.75 5.00 3200 ---- ---- 3.75A 3.75A 3.00 -1.50 4.50 TOTAL EST.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 ---- ---- ---- ---- .50 +.25 .25 2075 ---- ---- ---- ---- .75 +.50 .25 2100 ---- ---- ---- ---- 1.00 +.50 .50 2125 ---- ---- ---- ---- 1.25 +.50 .75 2150 ---- ---- ---- ---- 1.75 +.75 1.00 2175 ---- ---- ---- ---- 2.25 +.75 1.50 2200 ---- 2.50B ---- 2.50B 3.25 +1.00 2.25 2225 ---- 3.75B ---- 3.75B 4.50 +1.25 3.25 2 2250 ---- 5.50B 4.00A 4.00A 6.00 +1.50 4.50 2275 ---- 8.00B 5.25A 5.25A 8.50 +2.00 6.50 2300 ---- 11.50B 7.00A 7.00A 11.75 +3.00 8.75 2325 ---- 16.00B 9.50A 9.50A 16.25 +4.25 12.00 2 2350 ---- 22.00B 12.75A 12.75A 22.25 +6.00 16.25 10 2375 ---- 29.75B 17.25A 17.25A 30.00 +8.25 21.75 2400 ---- 39.25B 23.00A 23.00A 39.75 +10.75 29.00 2425 ---- 51.25B 30.50A 30.50A 51.50 +13.75 37.75 2450 ---- 64.75B 39.50A 39.50A 65.25 +16.75 48.50 10 2475 ---- 80.50B 50.25A 50.25A 80.75 +19.75 61.00 2500 ---- 98.00B 63.25A 63.25A 98.25 +22.50 75.75 2525 ---- 117.00B 84.00A 84.00A 117.00 +25.00 92.00 2550 ---- 137.50B 101.25A 101.25A 137.50 +27.50 110.00 2575 ---- 159.00B 120.00A 120.00A 158.75 +29.25 129.50 2600 ---- 181.25B 140.00A 140.00A 181.25 +31.25 150.00 2625 ---- 204.25B 161.25A 161.25A 204.25 +32.75 171.50 2650 ---- 227.50B 183.25A 183.25A 227.75 +34.00 193.75 2675 ---- 251.25B 206.00A 206.00A 251.50 +34.75 216.75 2700 ---- 275.25B 229.00A 229.00A 275.50 +35.50 240.00 2725 ---- 299.50B 252.50A 252.50A 300.00 +36.25 263.75 2750 ---- 324.00B 276.50A 276.50A 324.50 +37.00 287.50 2775 ---- 348.75B 300.50A 300.50A 349.00 +37.25 311.75 2800 ---- 373.25B 325.00A 325.00A 373.75 +37.50 336.25 2825 ---- 398.00B 349.25A 349.25A 398.50 +37.75 360.75 2850 ---- 423.00B 374.00A 374.00A 423.25 +38.00 385.25 2875 ---- 447.75B 398.75A 398.75A 448.00 +38.00 410.00 2900 ---- 472.75B 423.50A 423.50A 473.00 +38.25 434.75 2925 ---- 497.50B 448.25A 448.25A 498.00 +38.50 459.50 2950 ---- 522.50B 473.00A 473.00A 522.75 +38.50 484.25 2975 ---- 547.50B 498.00A 498.00A 547.75 +38.50 509.25 3000 ---- 572.50B 522.75A 522.75A 572.75 +38.50 534.25 3025 ---- 596.25B 547.75A 547.75A 597.75 +38.75 559.00 3050 ---- 618.25B 572.75A 572.75A 622.75 +38.75 584.00 3075 ---- 625.50B 597.75A 597.75A 647.75 +38.75 609.00 3100 ---- ---- 622.50A 622.50A 672.75 +38.75 634.00 3125 ---- ---- ---- ---- 697.75 +38.75 659.00 3150 ---- ---- ---- ---- 722.75 +38.75 684.00 3175 ---- ---- ---- ---- 747.75 +38.75 709.00 3200 ---- ---- ---- ---- 772.75 +38.75 734.00 3225 ---- ---- ---- ---- 797.75 +38.75 759.00 3250 ---- ---- ---- ---- 822.75 +38.75 784.00 3275 ---- ---- ---- ---- 847.75 +38.75 809.00 3300 ---- ---- ---- ---- 872.75 +38.75 834.00 3325 ---- ---- ---- ---- 897.75 +38.75 859.00 3350 ---- ---- ---- ---- 922.75 +38.75 884.00 3375 ---- ---- ---- ---- 947.75 +38.75 909.00 3400 ---- ---- ---- ---- 972.75 +38.75 934.00 3425 ---- ---- ---- ---- 997.75 +38.75 959.00 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .50 +.25 .25 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .75 +.25 .50 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- 1.00 UNCH 1.00 1800 ---- ---- ---- ---- 1.25 +.25 1.00 1825 ---- ---- ---- ---- 1.50 +.25 1.25 1850 ---- ---- ---- ---- 2.00 +.25 1.75 1875 ---- ---- ---- ---- 2.25 +.25 2.00 1900 ---- ---- ---- ---- 2.75 +.25 2.50 1925 ---- ---- ---- ---- 3.50 +.50 3.00 1950 ---- ---- ---- ---- 4.00 +.50 3.50 1975 ---- ---- ---- ---- 5.00 +.75 4.25 2000 ---- ---- ---- ---- 6.00 +1.00 5.00 2025 ---- ---- ---- ---- 7.00 +1.00 6.00 2050 ---- ---- ---- ---- 8.50 +1.25 7.25 2075 ---- 9.00B ---- 9.00B 10.25 +1.75 8.50 2100 ---- 10.75B 9.75A 9.75A 12.00 +1.75 10.25 2125 ---- 14.00B 11.50A 11.50A 14.50 +2.25 12.25 2150 ---- 17.00B 13.75A 13.75A 17.25 +2.75 14.50 2175 ---- 20.25B 16.25A 16.25A 20.50 +3.50 17.00 2200 ---- 24.00B 19.25A 19.25A 24.25 +4.00 20.25 2225 ---- 28.50B 22.75A 22.75A 28.75 +5.00 23.75 2250 ---- 33.75B 26.75A 26.75A 34.00 +6.00 28.00 2275 ---- 39.75B 31.50A 31.50A 40.00 +7.00 33.00 2300 ---- 46.75B 36.75A 36.75A 46.75 +7.75 39.00 2325 ---- 54.50B 43.00A 43.00A 54.75 +9.25 45.50 2350 ---- 63.50B 50.00A 50.00A 63.50 +10.25 53.25 2375 ---- 73.25B 58.00A 58.00A 73.25 +11.50 61.75 10 2400 ---- 84.00B 66.75A 66.75A 84.25 +13.00 71.25 2425 ---- 96.00B 76.50A 76.50A 96.25 +14.50 81.75 2450 ---- 109.00B 87.25A 87.25A 109.25 +15.75 93.50 2475 ---- 123.00B 99.00A 99.00A 123.50 +17.50 106.00 2500 ---- 138.00B 111.75A 111.75A 138.50 +18.75 119.75 2525 ---- 153.75B 125.50A 125.50A 154.75 +20.50 134.25 2550 ---- 170.50B 143.75A 143.75A 171.75 +22.00 149.75 2575 ---- 188.50B 159.75A 159.75A 189.75 +23.50 166.25 2600 ---- 207.25B 176.75A 176.75A 208.25 +24.75 183.50 2625 ---- 226.75B 194.50A 194.50A 227.75 +26.00 201.75 2650 ---- 246.50B 213.00A 213.00A 247.75 +27.25 220.50 2675 ---- 267.50B 232.25A 232.25A 268.25 +28.25 240.00 2700 ---- 288.75B 252.25A 252.25A 289.25 +29.25 260.00 2725 ---- 310.00B 272.75A 272.75A 310.75 +30.00 280.75 2750 ---- 332.50B 294.00A 294.00A 332.75 +31.00 301.75 2775 ---- 354.75B 315.25A 315.25A 355.25 +31.75 323.50 2800 ---- 377.00B 337.25A 337.25A 377.75 +32.50 345.25 2825 ---- 399.75B 359.25A 359.25A 400.75 +33.00 367.75 2850 ---- 423.25B 381.75A 381.75A 423.75 +33.50 390.25 2875 ---- 446.50B 404.50A 404.50A 447.25 +34.00 413.25 2900 ---- 470.00B 427.75A 427.75A 470.75 +34.25 436.50 2925 ---- 493.25B 451.00A 451.00A 494.50 +34.75 459.75 2950 ---- 517.50B 474.25A 474.25A 518.25 +34.75 483.50 2975 ---- 541.50B 498.00A 498.00A 542.25 +35.00 507.25 3000 ---- 565.25B 521.75A 521.75A 566.50 +35.50 531.00 3025 ---- 589.75B 545.50A 545.50A 590.75 +35.75 555.00 3050 ---- 613.75B 569.75A 569.75A 615.00 +35.75 579.25 3075 ---- 638.50B 593.75A 593.75A 639.50 +36.00 603.50 3100 ---- 663.00B 618.25A 618.25A 664.00 +36.25 627.75 3125 ---- 687.25B 642.50A 642.50A 688.50 +36.50 652.00 3150 ---- 712.25B 667.00A 667.00A 713.00 +36.50 676.50 3175 ---- 736.50B 691.50A 691.50A 737.75 +36.75 701.00 3200 ---- 761.25B 716.00A 716.00A 762.50 +36.75 725.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1675 ---- 200.10B 186.50A 200.10B 188.60 -11.00 199.60 1680 ---- 195.00B 182.40A 195.00B 183.60 -11.00 194.60 1685 ---- 190.00B 177.40A 190.00B 178.60 -11.00 189.60 1690 ---- 185.00B 172.40A 185.00B 173.70 -11.00 184.70 1695 ---- 180.00B 167.50A 180.00B 168.70 -11.00 179.70 1700 ---- 175.50B 161.70A 175.50B 163.70 -11.00 174.70 1705 ---- 170.10B 157.60A 170.10B 158.80 -11.00 169.80 1710 ---- 165.40B 152.60A 165.40B 153.90 -10.90 164.80 1715 ---- 160.30B 147.70A 160.30B 148.90 -11.00 159.90 1720 ---- 155.40B 142.80A 155.40B 144.00 -11.00 155.00 1725 ---- 150.50B 137.00A 150.50B 139.10 -11.00 150.10 1730 ---- 145.60B 133.00A 145.60B 134.20 -10.90 145.10 1735 ---- 140.70B 128.10A 140.70B 129.30 -11.00 140.30 1740 ---- 135.90B 123.40A 135.90B 124.40 -11.00 135.40 1745 ---- 131.00B 118.40A 131.00B 119.60 -10.90 130.50 1750 ---- 126.40B 112.80A 126.40B 114.80 -10.90 125.70 1755 ---- 121.30B 108.80A 121.30B 110.00 -10.80 120.80 1760 ---- 116.50B 104.10A 116.50B 105.20 -10.80 116.00 1765 ---- 111.70B 99.50A 111.70B 100.50 -10.80 111.30 1770 ---- 107.00B 94.70A 107.00B 95.80 -10.70 106.50 1775 ---- 102.30B 89.30A 102.30B 91.20 -10.60 101.80 1780 ---- 97.60B 84.70A 97.60B 86.60 -10.60 97.20 1785 ---- 92.90B 80.20A 92.80B 82.10 -10.50 92.60 1790 ---- 88.30B 75.80A 88.30B 77.60 -10.50 88.10 1795 ---- 84.00B 71.50A 83.90B 73.20 -10.40 83.60 1800 ---- 79.80B 67.20A 79.80B 68.90 -10.30 79.20 1805 ---- 75.20B 63.10A 75.20B 64.70 -10.20 74.90 1810 ---- 70.90B 59.00A 70.90B 60.60 -10.00 70.60 1815 ---- 66.70B 55.10A 66.70B 56.60 -9.90 66.50 1820 ---- 62.60B 51.30A 62.60B 52.80 -9.60 62.40 1825 ---- 58.60B 47.60A 58.60B 49.00 -9.50 58.50 1830 ---- ---- 44.00A 44.00A 45.40 -9.20 54.60 1835 ---- 51.00B 40.60A 51.00B 41.90 -9.00 50.90 1840 ---- 47.40B 37.40A 47.40B 38.50 -8.80 47.30 1845 ---- ---- 34.20A 34.20A 35.30 -8.50 43.80 1850 ---- ---- 31.30A 31.30A 32.30 -8.20 40.50 1855 ---- 37.50B 28.50A 28.50A 29.50 -7.80 37.30 1860 ---- 34.80B 25.70A 34.80B 26.80 -7.50 34.30 1865 ---- 31.90B 23.20A 31.90B 24.20 -7.20 31.40 1870 ---- 29.20B 21.00A 29.20B 21.90 -6.80 28.70 1875 ---- 26.60B 18.90A 26.60B 19.70 -6.50 26.20 1880 ---- 24.20B 16.90A 24.20B 17.70 -6.10 23.80 36 1885 ---- 21.90B 15.20A 21.90B 15.80 -5.80 21.60 20 1890 ---- 19.80B 13.60A 19.80B 14.20 -5.30 1 19.50 14 1895 12.70 17.80B 12.10A 12.80B 12.60 -5.00 9 17.60 5 1900 ---- 16.10B 10.80A 16.10B 11.20 -4.60 4 15.80 1 9 1905 12.50 14.40B 9.60A 9.60A 10.00 -4.20 28 14.20 5 1910 ---- 12.90B 8.50A 12.90B 8.90 -3.90 12.80 1915 ---- 11.60B 7.60A 7.60A 7.90 -3.60 11.50 3 8 1920 ---- 10.40B 6.70A 10.40B 7.00 -3.30 10.30 1 1925 ---- 9.30B 6.00A 6.00A 6.20 -3.00 3 9.20 7 11 1930 ---- 8.30B 5.30A 5.30A 5.50 -2.70 1 8.20 3 1935 ---- ---- 4.70A 4.70A 4.80 -2.60 7.40 1940 ---- ---- 4.20A 4.20A 4.30 -2.30 1 6.60 2 3 1945 ---- ---- 3.80A 3.80A 3.80 -2.10 1 5.90 1 1 1950 ---- 5.30B 3.30A 5.30B 3.40 -1.80 1 5.20 9 9 1955 ---- ---- 3.00A 3.00A 3.00 -1.70 4.70 1 3 1960 ---- ---- 2.70A 2.70A 2.70 -1.50 4.20 4 1965 ---- ---- 2.40A 2.40A 2.40 -1.30 3.70 6 1970 ---- ---- 2.10A 2.10A 2.10 -1.20 3.30 2 4 1975 ---- ---- 1.90A 1.90A 1.90 -1.10 1 3.00 3 33 1980 ---- ---- 1.70A 1.70A 1.70 -1.00 2.70 3 1985 ---- ---- 1.60A 1.60A 1.50 -.90 2.40 1 2 1990 ---- ---- 1.40A 1.40A 1.30 -.80 2.10 3 1995 ---- ---- 1.30A 1.30A 1.20 -.70 1.90 18 2000 ---- ---- 1.20A 1.20A 1.10 -.60 4 1.70 2 58 2005 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 2 2010 ---- ---- 1.00A 1.00A .90 -.50 1.40 6 2015 ---- ---- .90A .90A .80 -.50 1.30 10 2020 ---- ---- .80A .80A .70 -.50 1.20 5 2025 ---- ---- .80A .80A .60 -.50 1.10 6 2030 ---- ---- .70A .70A .60 -.40 1.00 15 2035 ---- ---- .70A .70A .50 -.40 .90 5 2040 .70 .70 .60A .60A .50 -.30 1 .80 37 2045 ---- ---- .60A .60A .50 -.30 .80 43 2050 ---- ---- .60A .60A .40 -.30 .70 15 2055 ---- ---- .50A .50A .40 -.30 .70 8 2060 ---- ---- .50A .50A .40 -.20 .60 13 2065 ---- ---- .50A .50A .40 -.20 .60 2070 ---- ---- .40A .40A .30 -.20 .50 2075 ---- ---- .40A .40A .30 -.20 .50 2 2080 ---- ---- .40A .40A .30 -.20 .50 11 2085 ---- ---- ---- ---- .30 -.10 .40 20 2090 ---- ---- ---- ---- .30 -.10 .40 2 2095 ---- ---- .30A .30A .30 -.10 .40 2100 ---- ---- ---- ---- .20 -.10 .30 10 2105 ---- ---- ---- ---- .20 -.10 .30 2110 ---- ---- ---- ---- .20 -.10 .30 2115 ---- ---- ---- ---- .20 -.10 .30 2120 ---- ---- ---- ---- .20 -.10 .30 2125 ---- ---- ---- ---- .20 -.10 .30 2130 ---- ---- ---- ---- .20 UNCH .20 10 2135 ---- ---- ---- ---- .20 UNCH .20 2140 ---- ---- ---- ---- .20 UNCH .20 1 2145 ---- ---- ---- ---- .20 UNCH .20 87 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 32 567 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1675 ---- ---- ---- ---- .30 UNCH .30 17 1680 ---- ---- ---- ---- .30 UNCH .30 1685 ---- ---- ---- ---- .30 -.10 .40 1690 ---- ---- ---- ---- .40 UNCH .40 1695 ---- ---- ---- ---- .40 UNCH .40 1700 ---- ---- ---- ---- .50 UNCH .50 1705 ---- ---- ---- ---- .50 UNCH .50 1710 ---- ---- ---- ---- .60 UNCH .60 1715 ---- ---- ---- ---- .60 -.10 .70 34 1720 ---- ---- ---- ---- .70 UNCH .70 1725 ---- ---- ---- ---- .80 UNCH .80 1 1730 ---- ---- ---- ---- .90 UNCH .90 3 1735 ---- ---- ---- ---- 1.00 UNCH 1.00 32 1740 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1745 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 2 1750 ---- 1.50B ---- 1.50B 1.50 +.10 4 1.40 13 1755 ---- ---- 1.50A 1.50A 1.70 +.10 1.60 2 3 1760 ---- 1.90B 1.70A 1.90B 1.90 +.10 1.80 7 1765 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 1770 ---- 2.50B 2.20A 2.50B 2.50 +.20 2.30 1775 ---- 2.90B 2.50A 2.90B 2.80 +.20 2.60 8 32 1780 3.40 3.40 3.40 3.20A 3.20 +.30 2 2.90 3 1785 ---- 3.90B 3.20A 3.90B 3.70 +.40 3.30 2 2 1790 ---- 4.40B 3.70A 4.40B 4.30 +.50 3.80 6 1795 ---- 5.10B 4.20A 4.20A 4.90 +.60 4.30 1800 ---- 5.80B 4.70A 4.70A 5.60 +.70 4.90 5 12 1805 ---- 6.60B 5.30A 5.30A 6.40 +.90 5.50 1 1810 ---- 7.60B 6.00A 6.00A 7.20 +.90 6.30 2 1815 ---- 8.60B 6.80A 6.80A 8.20 +1.10 7.10 5 1820 ---- 9.80B 7.60A 7.60A 9.30 +1.30 8.00 5 1825 ---- 11.00B 8.60A 8.60A 10.60 +1.50 1 9.10 1 10 1830 ---- 12.50B 9.60A 9.60A 11.90 +1.70 10.20 7 1835 11.80 14.00B 10.80A 11.20A 13.40 +1.90 1 11.50 1 1840 ---- 15.70B 12.10A 12.10A 15.10 +2.20 12.90 7 1845 ---- 17.60B 13.60A 13.60A 16.90 +2.50 14.40 3 1850 18.20 19.60B 15.20A 19.60B 18.80 +2.70 34 16.10 8 16 1855 ---- 21.80B 16.70A 16.70A 21.00 +3.10 17.90 5 1860 ---- 24.20B 18.60A 18.60A 23.30 +3.50 2 19.80 8 15 1865 25.80 26.70B 20.70A 26.20B 25.70 +3.70 5 22.00 11 1870 ---- 29.40B 22.90A 22.90A 28.40 +4.20 3 24.20 19 1875 ---- 32.30B 25.30A 25.30A 31.20 +4.50 26.70 2 15 1880 ---- 35.40B 28.10A 28.10A 34.20 +4.90 1 29.30 1 16 1885 ---- 38.60B 31.10A 31.10A 37.30 +5.30 32.00 1 1 1890 ---- 41.90B 34.00A 34.00A 40.60 +5.60 35.00 2 1895 ---- 45.50B 37.50A 37.50A 44.00 +6.00 2 38.00 14 1900 ---- 49.10B 40.70A 40.70A 47.60 +6.30 41.30 18 1905 ---- 52.90B 44.30A 44.30A 51.40 +6.70 44.70 1910 ---- 56.90B 47.90A 47.90A 55.30 +7.10 48.20 2 1915 ---- 60.90B 51.40A 51.40A 59.20 +7.30 51.90 5 1920 ---- 65.10B 55.30A 55.30A 63.30 +7.60 55.70 1925 ---- 69.30B 59.20A 59.20A 67.50 +7.90 59.60 1 1930 ---- 73.60B 63.20A 63.20A 71.80 +8.20 63.60 1935 ---- 78.00B 67.30A 67.30A 76.20 +8.50 67.70 1940 ---- 82.50B 71.50A 71.50A 80.60 +8.70 71.90 2 1945 ---- 87.00B 75.80A 75.80A 85.10 +8.90 76.20 1 1950 ---- 91.60B 79.60A 79.60A 89.70 +9.10 80.60 6 1955 ---- 95.40B 84.40A 84.40A 94.30 +9.30 85.00 1960 ---- 100.10B 88.90A 88.90A 99.00 +9.50 89.50 1965 ---- 104.80B 93.60A 93.60A 103.70 +9.70 94.00 1 1970 ---- 109.60B 98.10A 98.10A 108.40 +9.80 98.60 1975 ---- 115.20B 102.80A 102.80A 113.20 +10.00 103.20 1980 ---- 119.00B 107.60A 107.60A 118.00 +10.10 107.90 1985 ---- 124.00B 112.10A 112.10A 122.80 +10.20 112.60 1990 ---- 128.80B 116.90A 116.90A 127.60 +10.20 117.40 1995 ---- 133.70B 121.60A 121.60A 132.50 +10.30 122.20 2000 ---- 139.50B 126.20A 126.20A 137.30 +10.30 127.00 2005 ---- 143.50B 131.50A 131.50A 142.20 +10.40 131.80 2010 ---- 148.40B 136.10A 136.10A 147.10 +10.40 136.70 2015 ---- 153.30B 141.00A 141.00A 152.00 +10.50 141.50 2020 ---- 158.10B 145.90A 145.90A 157.00 +10.60 146.40 2025 ---- 164.10B 150.80A 150.80A 161.90 +10.60 151.30 2030 ---- 168.10B 155.70A 155.70A 166.90 +10.70 156.20 2035 ---- 173.10B 160.60A 160.60A 171.80 +10.70 161.10 2040 ---- 178.00B 165.50A 165.50A 176.80 +10.70 166.10 2045 ---- 183.00B 170.50A 170.50A 181.70 +10.70 171.00 2050 ---- 188.80B 175.20A 175.20A 186.70 +10.80 175.90 2055 ---- 192.80B 180.40A 180.40A 191.70 +10.80 180.90 2060 ---- 197.90B 185.30A 185.30A 196.60 +10.80 185.80 2065 ---- 202.90B 190.30A 190.30A 201.60 +10.80 190.80 2070 ---- 207.90B 195.50A 195.50A 206.60 +10.90 195.70 2075 ---- 213.70B 200.30A 200.30A 211.60 +10.90 200.70 2080 ---- 217.80B 205.20A 205.20A 216.60 +10.90 205.70 2085 ---- 222.60B 210.20A 210.20A 221.60 +10.90 210.70 2090 ---- 227.70B 215.40A 215.40A 226.60 +11.00 215.60 2095 ---- 232.70B 220.40A 220.40A 231.50 +10.90 220.60 2100 ---- 238.70B 224.80A 224.80A 236.50 +10.90 225.60 2105 ---- 242.70B 230.20A 230.20A 241.50 +10.90 230.60 2110 ---- 247.70B 235.20A 235.20A 246.50 +10.90 235.60 2115 ---- 252.70B 240.20A 240.20A 251.50 +11.00 240.50 2120 ---- 257.70B 245.40A 245.40A 256.50 +11.00 245.50 2125 ---- 262.70B 250.10A 250.10A 261.50 +11.00 250.50 2130 ---- 267.70B 255.20A 255.20A 266.50 +11.00 255.50 2135 ---- 272.70B 260.40A 260.40A 271.50 +11.00 260.50 2140 ---- 277.70B 265.40A 265.40A 276.50 +11.00 265.50 2145 ---- 282.70B 270.40A 270.40A 281.50 +11.00 270.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 38 359 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1675 ---- 200.00B 186.50A 200.00B 188.50 -11.00 199.50 1680 ---- 194.80B 182.40A 194.80B 183.50 -11.00 194.50 1685 ---- 189.80B 177.40A 189.80B 178.60 -11.00 189.60 1690 ---- 184.80B 172.50A 184.80B 173.60 -11.00 184.60 1695 ---- 180.10B 167.50A 180.10B 168.60 -11.00 179.60 1700 ---- 175.40B 161.60A 175.40B 163.60 -11.00 174.60 1705 ---- 170.00B 157.40A 170.00B 158.70 -11.00 169.70 1710 ---- 165.00B 152.50A 165.00B 153.70 -11.00 164.70 1715 ---- 160.20B 147.50A 160.20B 148.80 -11.00 159.80 1720 ---- 155.10B 142.60A 155.10B 143.80 -11.00 154.80 1725 ---- 150.30B 136.80A 150.30B 138.90 -11.00 149.90 1730 ---- 145.30B 132.70A 145.30B 134.00 -10.90 144.90 1735 ---- 140.40B 127.80A 140.40B 129.00 -11.00 140.00 1740 ---- 135.60B 122.90A 135.60B 124.10 -11.00 135.10 1745 ---- 130.60B 118.00A 130.60B 119.30 -10.90 130.20 1750 ---- 126.10B 112.30A 126.10B 114.40 -10.90 125.30 1755 ---- 120.90B 108.30A 120.90B 109.50 -11.00 120.50 1760 ---- 116.00B 102.70A 116.00B 104.70 -10.90 115.60 1765 ---- 111.10B 97.90A 111.10B 99.90 -10.90 110.80 1770 ---- 106.30B 93.10A 106.30B 95.20 -10.80 106.00 1775 ---- 101.50B 88.50A 101.50B 90.40 -10.80 101.20 1780 ---- 96.80B 83.80A 96.80B 85.80 -10.70 96.50 1785 ---- 92.10B 79.20A 92.10B 81.10 -10.70 91.80 1790 ---- 87.50B 74.70A 87.50B 76.60 -10.60 87.20 1795 ---- 82.90B 70.30A 82.90B 72.10 -10.50 82.60 1800 ---- 78.60B 65.90A 78.60B 67.70 -10.40 78.10 1805 ---- 74.00B 61.70A 74.00B 63.40 -10.30 73.70 1810 ---- 69.60B 57.50A 69.50B 59.10 -10.20 69.30 1815 ---- 65.30B 53.50A 65.30B 55.00 -10.10 65.10 1820 ---- 61.10B 49.50A 61.10B 51.00 -9.90 60.90 1825 ---- 57.00B 45.70A 57.00B 47.20 -9.60 56.80 1830 ---- ---- 42.10A 42.10A 43.40 -9.50 52.90 1835 ---- 49.20B 38.60A 49.20B 39.90 -9.20 49.10 1840 ---- ---- 35.20A 35.20A 36.50 -8.90 45.40 1845 ---- 41.90B 32.10A 41.90B 33.20 -8.60 41.80 1 1 1850 ---- ---- 29.10A 29.10A 30.10 -8.30 38.40 1 1 1855 ---- 35.30B 26.20A 26.20A 27.20 -8.00 35.20 1860 ---- 32.20B 23.40A 23.40A 24.50 -7.60 32.10 1865 ---- 29.60B 20.90A 29.60B 21.90 -7.30 29.20 1870 ---- 26.90B 18.70A 26.90B 19.50 -7.00 26.50 1875 23.60 24.30B 16.60A 16.60A 17.30 -6.60 5 23.90 1 1880 ---- 21.80B 14.70A 21.80B 15.30 -6.20 21.50 9 1885 ---- 19.50B 13.00A 19.50B 13.60 -5.70 19.30 1 1890 ---- 17.50B 11.40A 17.50B 11.90 -5.30 17.20 2 3 1895 ---- 15.60B 10.00A 15.60B 10.50 -4.90 15.40 1900 ---- 13.90B 8.80A 13.90B 9.20 -4.50 13.70 1 1905 11.00 12.20B 7.70A 7.70A 8.00 -4.10 2 12.10 1910 ---- 10.80B 6.70A 10.80B 7.00 -3.70 10.70 1915 9.50 9.60B 5.90A 5.90A 6.10 -3.40 1 9.50 5 1920 ---- 8.50B 5.20A 5.20A 5.30 -3.10 8.40 1925 ---- 7.50B 4.50A 4.50A 4.60 -2.80 7.40 1 1930 ---- ---- 3.90A 3.90A 4.00 -2.60 6.60 9 1935 ---- ---- 3.50A 3.50A 3.50 -2.30 5.80 1940 ---- ---- 3.00A 3.00A 3.10 -2.00 5.10 39 1945 ---- ---- 2.70A 2.70A 2.70 -1.80 4.50 1950 ---- ---- 2.40A 2.40A 2.40 -1.50 3.90 1955 ---- ---- 2.10A 2.10A 2.10 -1.40 3.50 1960 ---- ---- 1.90A 1.90A 1.80 -1.30 3.10 1965 ---- ---- 1.60A 1.60A 1.60 -1.10 2.70 1970 ---- ---- 1.50A 1.50A 1.40 -1.00 2.40 1975 ---- ---- 1.30A 1.30A 1.20 -.90 2.10 1980 ---- ---- 1.20A 1.20A 1.10 -.80 1.90 1985 ---- ---- 1.10A 1.10A .90 -.80 1.70 1990 ---- ---- 1.00A 1.00A .80 -.70 1.50 1 1995 ---- ---- .90A .90A .70 -.60 1.30 2000 ---- ---- .80A .80A .70 -.50 1.20 2005 ---- ---- .70A .70A .60 -.50 1.10 2010 ---- ---- .70A .70A .50 -.50 1.00 2015 ---- ---- .60A .60A .50 -.40 .90 2020 ---- ---- .60A .60A .40 -.40 .80 2025 ---- ---- .50A .50A .40 -.30 .70 2030 ---- ---- .50A .50A .40 -.30 .70 2035 ---- ---- .50A .50A .30 -.30 .60 2040 ---- ---- .40A .40A .30 -.20 .50 2045 ---- ---- .40A .40A .30 -.20 .50 2050 ---- ---- .40A .40A .30 -.20 .50 2055 ---- ---- ---- ---- .30 -.10 .40 2060 .20 .20 .20 .20 .20 -.20 2 .40 2065 ---- ---- .20A .20A .20 -.20 .40 2070 ---- ---- ---- ---- .20 -.10 .30 2075 ---- ---- ---- ---- .20 -.10 .30 2080 ---- ---- ---- ---- .20 -.10 .30 2085 ---- ---- ---- ---- .20 -.10 .30 2090 ---- ---- ---- ---- .20 UNCH .20 2095 ---- ---- ---- ---- .20 UNCH .20 2100 ---- ---- ---- ---- .10 -.10 .20 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 -.10 .20 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- ---- ---- .10 -.10 .20 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4 72 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 -.10 .40 1710 .30 .30 .30 .30 .40 UNCH 2 .40 1715 ---- ---- ---- ---- .40 UNCH .40 1720 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .50 -.10 .60 1730 ---- ---- ---- ---- .60 UNCH .60 1735 ---- ---- ---- ---- .70 UNCH .70 1740 ---- ---- ---- ---- .80 UNCH .80 1745 ---- ---- ---- ---- .90 UNCH .90 1750 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1755 ---- ---- ---- ---- 1.20 +.10 1.10 1760 ---- ---- 1.20A 1.20A 1.40 +.10 1.30 1765 ---- ---- 1.40A 1.40A 1.60 +.10 1 1.50 1770 ---- ---- 1.60A 1.60A 1.80 +.10 1.70 1775 ---- 2.00B 1.80A 2.00B 2.10 +.20 1.90 1780 ---- 2.40B 2.10A 2.10A 2.40 +.20 1 2.20 1 1785 ---- 2.80B 2.40A 2.80B 2.80 +.30 2.50 1790 ---- 3.30B 2.80A 2.80A 3.20 +.30 2.90 1795 ---- 3.90B 3.20A 3.20A 3.70 +.40 3.30 1 1800 ---- 4.50B 3.60A 3.60A 4.30 +.50 3.80 1805 ---- 5.20B 4.20A 4.20A 4.90 +.60 4.30 1810 ---- 6.00B 4.80A 4.80A 5.70 +.70 5.00 1815 ---- 6.90B 5.40A 5.40A 6.60 +.90 5.70 108 1820 ---- 8.00B 6.20A 6.20A 7.60 +1.10 6.50 6 1825 ---- 9.10B 7.00A 7.00A 8.70 +1.30 7.40 99 1830 ---- 10.40B 8.00A 8.00A 10.00 +1.50 8.50 13 1835 ---- 11.90B 9.10A 9.10A 11.40 +1.80 1 9.60 1 1840 ---- 13.50B 10.30A 10.30A 13.00 +2.10 10.90 6 6 1845 ---- 15.30B 11.60A 11.60A 14.70 +2.30 12.40 11 1850 13.80 17.30B 13.10A 17.30B 16.70 +2.70 2 14.00 4 1855 ---- 19.50B 14.70A 14.70A 18.70 +3.00 15.70 3 6 1860 ---- 21.80B 16.70A 16.70A 21.00 +3.40 17.60 3 1865 ---- 24.40B 18.50A 18.50A 23.40 +3.70 19.70 1870 ---- 27.10B 20.70A 20.70A 26.00 +4.00 22.00 6 9 1875 ---- 30.00B 23.10A 23.10A 28.80 +4.40 24.40 6 1880 32.70 33.10B 25.90A 30.50A 31.80 +4.80 1 27.00 3 12 1885 ---- 36.30B 28.70A 28.70A 35.00 +5.20 29.80 6 1890 ---- 39.80B 31.70A 31.70A 38.40 +5.70 32.70 3 1895 ---- 43.40B 35.30A 35.30A 41.90 +6.10 35.80 3 1900 ---- 47.20B 38.80A 38.80A 45.60 +6.50 39.10 1905 ---- 51.10B 42.10A 42.10A 49.50 +6.90 42.60 1910 ---- 55.10B 45.80A 45.80A 53.40 +7.20 46.20 1915 ---- 59.30B 49.40A 49.40A 57.50 +7.60 49.90 1920 ---- 63.50B 53.30A 53.30A 61.70 +7.90 53.80 1925 ---- 67.90B 57.40A 57.40A 66.00 +8.20 57.80 1930 ---- 72.30B 61.50A 61.50A 70.40 +8.40 62.00 1935 ---- 76.80B 65.70A 65.70A 74.90 +8.70 66.20 1940 ---- 81.40B 70.00A 70.00A 79.50 +9.00 70.50 1 1 1945 ---- 86.00B 74.20A 74.20A 84.10 +9.30 74.80 2 1 1950 ---- 90.70B 78.40A 78.40A 88.80 +9.50 79.30 1 1 1955 ---- 95.40B 83.20A 83.20A 93.50 +9.70 83.80 1960 ---- 100.20B 87.90A 87.90A 98.20 +9.80 88.40 1965 ---- 105.00B 92.50A 92.50A 103.00 +10.00 93.00 1970 ---- 109.80B 97.20A 97.20A 107.80 +10.10 97.70 1975 ---- 114.60B 102.00A 102.00A 112.60 +10.20 102.40 1980 ---- 118.60B 106.70A 106.70A 117.40 +10.20 107.20 1985 ---- 123.50B 111.50A 111.50A 122.30 +10.30 112.00 1990 ---- 128.40B 116.30A 116.30A 127.20 +10.40 116.80 1995 ---- 133.20B 121.30A 121.30A 132.10 +10.50 121.60 2000 ---- 139.10B 125.70A 125.70A 137.00 +10.50 126.50 2005 ---- 143.20B 130.90A 130.90A 141.90 +10.50 131.40 2010 ---- 148.10B 135.80A 135.80A 146.90 +10.60 136.30 2015 ---- 153.10B 140.70A 140.70A 151.80 +10.60 141.20 2020 ---- 158.00B 145.60A 145.60A 156.80 +10.70 146.10 2025 ---- 163.90B 150.60A 150.60A 161.70 +10.70 151.00 2030 ---- 168.00B 155.50A 155.50A 166.70 +10.80 155.90 2035 ---- 172.90B 160.50A 160.50A 171.70 +10.80 160.90 2040 ---- 177.80B 165.40A 165.40A 176.60 +10.80 165.80 2045 ---- 182.90B 170.50A 170.50A 181.60 +10.80 170.80 2050 ---- 188.80B 174.90A 174.90A 186.60 +10.90 175.70 2055 ---- 192.80B 180.30A 180.30A 191.60 +10.90 180.70 2060 ---- 197.80B 185.40A 185.40A 196.60 +10.90 185.70 2065 ---- 202.60B 190.40A 190.40A 201.60 +11.00 190.60 2070 ---- 207.70B 195.40A 195.40A 206.50 +10.90 195.60 2075 ---- 213.70B 200.20A 200.20A 211.50 +10.90 200.60 2080 ---- 217.70B 205.30A 205.30A 216.50 +10.90 205.60 2085 ---- 222.70B 210.30A 210.30A 221.50 +10.90 210.60 2090 ---- 227.70B 215.30A 215.30A 226.50 +11.00 215.50 2095 ---- 232.70B 220.40A 220.40A 231.50 +11.00 220.50 2100 ---- 238.70B 225.00A 225.00A 236.50 +11.00 225.50 2105 ---- 242.70B 230.40A 230.40A 241.50 +11.00 230.50 2110 ---- 247.70B 235.40A 235.40A 246.50 +11.00 235.50 2115 ---- 252.70B 240.40A 240.40A 251.50 +11.00 240.50 2120 ---- 257.70B 245.40A 245.40A 256.50 +11.00 245.50 2125 ---- 263.60B 250.10A 250.10A 261.50 +11.00 250.50 2130 ---- 267.70B 255.40A 255.40A 266.50 +11.00 255.50 2135 ---- 272.70B 260.40A 260.40A 271.50 +11.00 260.50 2140 ---- 277.70B 265.40A 265.40A 276.50 +11.00 265.50 2145 ---- 282.70B 270.40A 270.40A 281.50 +11.00 270.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 22 302 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1675 ---- 200.10B 187.10A 200.10B 188.50 -11.10 199.60 1680 ---- 195.10B 182.10A 195.10B 183.50 -11.10 194.60 1685 ---- 190.10B 177.10A 190.10B 178.50 -11.10 189.60 1690 ---- 185.10B 172.10A 185.10B 173.50 -11.10 184.60 1695 ---- 180.30B 167.10A 180.30B 168.50 -11.10 179.60 1700 ---- 175.30B 162.00A 175.30B 163.50 -11.10 174.60 1705 ---- 170.30B 157.10A 170.30B 158.50 -11.10 169.60 1710 ---- 165.30B 152.10A 165.30B 153.50 -11.10 164.60 1715 ---- 160.30B 147.10A 160.30B 148.50 -11.10 159.60 1720 ---- 155.30B 142.10A 155.30B 143.50 -11.10 154.60 1725 ---- 150.30B 137.10A 150.30B 138.50 -11.10 149.60 1730 ---- 145.30B 132.10A 145.30B 133.50 -11.10 144.60 1735 ---- 140.30B 127.10A 140.30B 128.50 -11.10 139.60 1740 ---- 135.30B 122.10A 135.30B 123.50 -11.10 134.60 1745 ---- 130.30B 117.10A 130.30B 118.50 -11.10 129.60 1750 ---- 125.30B 112.00A 125.30B 113.50 -11.10 124.60 1755 ---- 120.30B 107.10A 120.30B 108.50 -11.10 119.60 1760 ---- 115.30B 102.10A 115.30B 103.50 -11.10 114.60 1765 ---- 110.30B 97.10A 110.30B 98.50 -11.10 109.60 1770 ---- 105.30B 92.10A 105.30B 93.50 -11.10 104.60 1775 ---- 100.10B 87.10A 100.10B 88.50 -11.10 99.60 1780 ---- 95.30B 82.10A 95.30B 83.50 -11.10 94.60 1785 ---- 90.30B 77.10A 90.30B 78.50 -11.10 89.60 1790 ---- 85.30B 72.10A 85.30B 73.50 -11.10 84.60 1795 ---- 80.30B 67.10A 80.30B 68.50 -11.10 79.60 1800 ---- 75.30B 62.00A 75.30B 63.50 -11.10 74.60 1805 ---- 70.30B 57.10A 70.30B 58.50 -11.10 69.60 1810 ---- 65.30B 52.10A 65.30B 53.50 -11.10 64.60 1815 ---- 60.30B 47.10A 60.30B 48.50 -11.10 59.60 1820 ---- 55.30B 42.10A 55.10B 43.50 -11.10 54.60 1825 ---- 50.40B 37.10A 50.40B 38.50 -11.10 49.60 1 1830 ---- 45.50B 32.10A 45.50B 33.50 -11.10 44.60 1835 ---- 40.50B 27.10A 40.50B 28.50 -11.20 39.70 1840 ---- 35.60B 22.10A 35.60B 23.50 -11.30 34.80 1845 ---- 30.50B 17.10A 30.50B 18.50 -11.50 30.00 1850 20.90 25.70B 11.30A 20.00B 13.50 -11.80 3 25.30 1 1855 16.90 21.00B 6.80A 7.50B 8.50 -12.20 2 20.70 1 1860 10.40 16.60B 1.60A 1.60A 3.50 -12.90 5 16.40 2 3 1865 5.00 5.00 .10A .90B .00 -12.60 60 12.60 13 5 1870 6.00 7.30 .10 .10 .00 -9.20 77 9.20 14 6 1875 6.00 6.50B .10 .10 .00 -6.40 76 6.40 22 14 1880 2.80 3.40 .10 .10 .00 -4.20 248 4.20 169 156 1885 2.60 2.60 .10 .10 .00 -2.70 171 2.70 98 239 1890 1.00 1.10 .10A .10A .00 -1.70 15 1.70 37 59 1895 .70 .70 .10A .10A .00 -1.00 1 1.00 2 13 1900 .30 .40 .10A .10A .00 -.60 18 .60 420 182 1905 .10 .30 .10 .10A .00 -.40 5 .40 6 52 1910 .10 .20 .10 .10 .00 -.30 4 .30 308 323 1915 .10 .10 .10 .10 .00 -.20 2 .20 5 36 1920 ---- ---- ---- ---- .00 -.10 30 .10 14 16 1925 ---- ---- ---- ---- .00 -.10 .10 5 6 1930 ---- ---- ---- ---- .00 -.10 .10 3 16 1935 ---- ---- ---- ---- .00 -.10 .10 8 1940 ---- ---- ---- ---- .00 -.10 .10 1 201 1945 ---- ---- ---- ---- .00 -.10 .10 123 1950 ---- ---- ---- ---- .00 -.10 .10 84 1955 .10 .10 .10 .10 .00 -.10 1 .10 7 1960 ---- ---- ---- ---- .00 -.10 .10 11 1965 ---- ---- ---- ---- .00 -.10 .10 112 1970 ---- ---- ---- ---- .00 -.10 .10 37 1975 ---- ---- ---- ---- .00 -.10 .10 13 1980 ---- ---- ---- ---- .00 -.10 .10 10 1985 ---- ---- ---- ---- .00 -.10 .10 170 1990 ---- ---- ---- ---- .00 -.10 .10 74 1995 ---- ---- ---- ---- .00 -.10 .10 19 2000 ---- ---- ---- ---- .00 -.10 .10 20 2005 ---- ---- ---- ---- .00 -.10 .10 16 2010 ---- ---- ---- ---- .00 -.10 .10 1 2015 ---- ---- ---- ---- .00 -.10 .10 65 2020 ---- ---- ---- ---- .00 -.10 .10 18 2025 ---- ---- ---- ---- .00 -.10 .10 2 2030 ---- ---- ---- ---- .00 -.10 .10 2035 ---- ---- ---- ---- .00 -.10 .10 1 2040 ---- ---- ---- ---- .00 -.10 .10 2045 ---- ---- ---- ---- .00 -.10 .10 2050 ---- ---- ---- ---- .00 -.10 .10 13 2055 ---- ---- ---- ---- .00 -.10 .10 17 2060 ---- ---- ---- ---- .00 -.10 .10 38 2065 ---- ---- ---- ---- .00 -.10 .10 1 2070 ---- ---- ---- ---- .00 -.10 .10 2075 ---- ---- ---- ---- .00 -.10 .10 6 2080 ---- ---- ---- ---- .00 -.10 .10 8 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 2095 ---- ---- ---- ---- .00 -.10 .10 4 2100 ---- ---- ---- ---- .00 -.10 .10 2 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 1 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 5 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 1 2140 ---- ---- ---- ---- .00 -.10 .10 3 2145 ---- ---- ---- ---- .00 -.10 .10 1 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 400 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- 186.60A 188.70 ---- ---- 1680 ---- 195.00B 182.70A 195.00B 183.70 -11.00 194.70 1685 ---- 190.00B 177.80A 190.00B 178.80 -10.90 189.70 1690 ---- 185.20B 172.90A 185.20B 173.80 -11.00 184.80 1695 ---- 180.30B 167.90A 180.30B 168.90 -11.00 179.90 1700 ---- 175.60B 162.00A 175.60B 164.00 -11.00 175.00 1705 ---- 170.40B 158.10A 170.40B 159.10 -10.90 170.00 1710 ---- 165.50B 153.20A 165.50B 154.20 -10.90 165.10 1715 ---- 160.60B 148.50A 160.60B 149.30 -10.90 160.20 1720 ---- 155.70B 143.50A 155.70B 144.50 -10.90 155.40 1725 ---- 150.80B 137.60A 150.80B 139.60 -10.90 150.50 1730 ---- 146.00B 133.80A 146.00B 134.80 -10.90 145.70 1735 ---- 141.10B 129.00A 140.90B 130.00 -10.80 140.80 1740 ---- 136.30B 124.30A 136.30B 125.20 -10.80 136.00 1745 ---- 131.60B 119.50A 131.30B 120.50 -10.70 131.20 1750 ---- 127.10B 113.80A 127.10B 115.80 -10.70 126.50 1755 ---- 122.10B 110.30A 122.10B 111.10 -10.70 121.80 1760 ---- 117.30B 105.50A 117.30B 106.40 -10.70 117.10 1765 ---- 112.70B 99.90A 112.70B 101.80 -10.60 112.40 1770 ---- 108.00B 95.40A 108.00B 97.30 -10.50 107.80 1775 ---- 103.50B 90.90A 103.50B 92.80 -10.40 103.20 1780 ---- 99.00B 86.50A 99.00B 88.40 -10.30 98.70 1785 ---- 94.50B 82.20A 94.40B 84.00 -10.20 94.20 1790 ---- 90.10B 78.00A 90.00B 79.70 -10.10 89.80 1795 ---- 85.70B 73.80A 73.80A 75.50 -10.00 85.50 1800 ---- 81.90B 69.70A 81.80B 71.40 -9.90 81.30 1805 ---- 77.20B 65.70A 77.20B 67.40 -9.70 77.10 1810 ---- 73.10B 61.80A 73.10B 63.50 -9.50 73.00 1815 ---- 69.10B 58.10A 58.10A 59.70 -9.30 69.00 1820 ---- 65.30B 54.40A 65.30B 55.90 -9.20 65.10 1825 ---- 61.50B 50.90A 61.50B 52.40 -8.90 61.30 1830 51.60 54.50 47.50A 47.90A 48.90 -8.80 3 57.70 1835 ---- 54.20B 44.20A 44.20A 45.50 -8.60 54.10 1840 ---- 50.70B 41.00A 50.70B 42.30 -8.30 50.60 1845 ---- ---- 38.00A 38.00A 39.20 -8.10 47.30 1850 ---- 44.40B 35.20A 44.40B 36.30 -7.80 44.10 1855 ---- 41.30B 32.40A 41.30B 33.50 -7.50 41.00 1860 31.00 38.70B 29.90A 29.90A 30.80 -7.30 1 38.10 1865 ---- 35.90B 27.40A 35.90B 28.30 -7.00 35.30 1870 ---- 33.20B 25.10A 33.20B 26.00 -6.70 32.70 1875 30.50 30.70B 23.00A 23.00A 23.70 -6.40 6 30.10 1 3 1880 ---- 28.30B 21.00A 28.30B 21.70 -6.10 27.80 1885 ---- 26.00B 19.10A 26.00B 19.80 -5.70 25.50 2 1890 ---- 23.80B 17.40A 23.80B 18.00 -5.40 23.40 1895 ---- 21.80B 15.80A 21.80B 16.40 -5.00 21.40 1900 ---- 20.00B 14.30A 20.00B 14.90 -4.70 1 19.60 1905 ---- 18.20B 13.00A 18.20B 13.50 -4.40 3 17.90 4 1910 ---- 16.60B 11.80A 16.60B 12.20 -4.10 16.30 1 1915 ---- 15.20B 10.60A 15.20B 11.10 -3.80 14.90 3 3 1920 ---- 13.80B 9.60A 13.80B 10.00 -3.50 13.50 1925 ---- 12.60B 8.70A 12.60B 9.00 -3.30 12.30 1930 ---- 11.50B 7.90A 11.50B 8.20 -3.00 2 11.20 1935 ---- 10.40B 7.10A 10.40B 7.40 -2.80 10.20 1940 7.00 9.50B 6.50A 6.50A 6.70 -2.50 2 9.20 3 3 1945 ---- 8.60B 5.80A 8.60B 6.00 -2.40 8.40 1950 ---- 7.80B 5.30A 7.80B 5.40 -2.20 7.60 3 1 1955 ---- 7.10B 4.80A 7.10B 4.90 -2.00 1 6.90 2 3 1960 ---- 6.40B 4.40A 6.40B 4.40 -1.80 1 6.20 6 1965 ---- 5.80B 4.00A 5.80B 4.00 -1.70 5.70 4 1970 ---- 5.30B 3.60A 5.30B 3.60 -1.50 5.10 1 1975 ---- 4.80B 3.30A 4.80B 3.30 -1.40 4.70 45 1980 ---- ---- 3.00A 3.00A 3.00 -1.30 4.30 6 1985 ---- ---- 2.70A 2.70A 2.70 -1.20 3.90 5 1990 ---- ---- 2.50A 2.50A 2.40 -1.10 3.50 1995 ---- ---- 2.30A 2.30A 2.20 -1.00 3.20 2000 2.40 2.40 2.10A 2.10A 2.00 -.90 5 2.90 2 3 2005 ---- ---- 1.90A 1.90A 1.80 -.90 2.70 1 3 2010 ---- ---- 1.80A 1.80A 1.70 -.70 2.40 2015 ---- ---- 1.60A 1.60A 1.50 -.70 2.20 2020 ---- ---- 1.50A 1.50A 1.40 -.60 2.00 9 2025 ---- ---- 1.40A 1.40A 1.30 -.60 1.90 1 1 2030 ---- ---- 1.30A 1.30A 1.20 -.50 2 1.70 2035 ---- ---- 1.20A 1.20A 1.10 -.50 3 1.60 2040 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1 3 2045 ---- ---- 1.00A 1.00A .90 -.40 1.30 2050 ---- ---- 1.00A 1.00A .80 -.40 1.20 2055 ---- ---- .90A .90A .80 -.30 1.10 2060 ---- ---- .80A .80A .70 -.30 1.00 9 2065 ---- ---- .80A .80A .60 -.40 1.00 2070 ---- ---- .70A .70A .60 -.30 .90 2075 ---- ---- .70A .70A .50 -.30 .80 2080 ---- ---- .70A .70A .50 -.30 .80 2085 .50 .50 .50 .50 .50 -.20 2 .70 2090 ---- ---- .50A .50A .40 -.30 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 750 1136 2736 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 2 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 7 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 14 1725 ---- ---- ---- ---- .00 -.10 .10 5 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 10 1765 ---- ---- ---- ---- .00 -.10 .10 4 1770 ---- ---- ---- ---- .00 -.10 .10 6 1775 ---- ---- ---- ---- .00 -.10 .10 1780 ---- ---- ---- ---- .00 -.10 .10 2 1785 ---- ---- ---- ---- .00 -.10 .10 20 1790 ---- ---- ---- ---- .00 -.10 .10 2 1795 ---- ---- ---- ---- .00 -.10 .10 6 1800 ---- ---- ---- ---- .00 -.10 .10 1 27 1805 ---- ---- ---- ---- .00 -.10 .10 10 11 1810 ---- ---- ---- ---- .00 -.10 .10 8 1815 ---- ---- ---- ---- .00 -.10 .10 115 132 1820 ---- ---- ---- ---- .00 -.10 2 .10 3 10 1825 ---- ---- ---- ---- .00 -.10 .10 43 1830 ---- ---- ---- ---- .00 -.10 .10 1 5 1835 .10 .10 .10 .10 .00 -.20 2 .20 10 208 1840 .10 .20B .10 .10 .00 -.30 7 .30 10 19 1845 .20 .20 .10A .30B .00 -.50 27 .50 17 68 1850 .40 .60 .10 .10 .00 -.80 43 .80 76 44 1855 1.20 1.40B .10 .10 .00 -1.20 28 1.20 45 27 1860 2.60 2.80 .10 .10 .00 -2.00 69 2.00 722 519 1865 2.70 4.60B 1.20A 1.80 1.50 -1.60 186 3.10 92 49 1870 4.00 8.40B 2.80 8.40B 6.50 +1.80 195 4.70 393 327 1875 6.30 13.40B 4.90A 6.70A 11.50 +4.60 20 6.90 32 42 1880 8.40 17.90B 7.80A 7.80A 16.50 +6.80 6 9.70 145 331 1885 ---- 22.90B 12.00A 12.00A 21.50 +8.30 13.20 6 38 1890 ---- 27.90B 16.00A 16.00A 26.50 +9.30 17.20 21 24 1895 ---- 32.90B 20.50A 20.50A 31.50 +10.00 21.50 31 1900 29.50 38.00B 25.20A 37.90B 36.50 +10.40 3 26.10 1 47 1905 ---- 42.90B 29.90A 29.90A 41.50 +10.60 30.90 8 1910 ---- 47.90B 34.80A 34.80A 46.50 +10.70 35.80 23 1915 ---- 52.90B 39.90A 39.90A 51.50 +10.80 40.70 2 48 1920 53.50 57.90B 44.70A 51.70A 56.50 +10.90 1 45.60 109 1925 63.10 63.10 49.80A 62.20A 61.50 +10.90 1 50.60 4 1930 ---- 67.90B 54.80A 54.80A 66.50 +10.90 55.60 11 1935 ---- 72.90B 59.80A 59.80A 71.50 +10.90 60.60 7 1940 73.70 77.90B 64.70A 71.70A 76.50 +10.90 1 65.60 45 1945 ---- 82.90B 69.70A 69.70A 81.50 +10.90 70.60 1950 ---- 87.90B 74.70A 74.70A 86.50 +10.90 75.60 135 1955 ---- 92.90B 79.70A 79.70A 91.50 +10.90 80.60 7 1960 ---- 97.90B 84.70A 84.70A 96.50 +10.90 85.60 1965 ---- 102.90B 89.90A 89.90A 101.50 +10.90 90.60 1970 ---- 107.90B 94.70A 94.70A 106.50 +10.90 95.60 1975 ---- 112.90B 99.70A 99.70A 111.50 +10.90 100.60 1980 ---- 117.90B 104.90A 104.90A 116.50 +10.90 105.60 1985 ---- 122.90B 109.70A 109.70A 121.50 +10.90 110.60 1990 ---- 127.90B 114.70A 114.70A 126.50 +10.90 115.60 1995 ---- 132.90B 119.70A 119.70A 131.50 +10.90 120.60 2000 ---- 138.00B 124.70A 124.70A 136.50 +10.90 125.60 2005 ---- 142.90B 129.90A 129.90A 141.50 +10.90 130.60 2010 ---- 147.90B 134.70A 134.70A 146.50 +10.90 135.60 2015 ---- 152.90B 139.70A 139.70A 151.50 +10.90 140.60 2020 ---- 157.90B 144.70A 144.70A 156.50 +10.90 145.60 2025 ---- 162.90B 149.90A 149.90A 161.50 +10.90 150.60 2030 ---- 167.90B 154.70A 154.70A 166.50 +10.90 155.60 2035 ---- 172.90B 159.70A 159.70A 171.50 +10.90 160.60 2040 ---- 177.90B 164.70A 164.70A 176.50 +10.90 165.60 2045 ---- 182.90B 169.90A 169.90A 181.50 +10.90 170.60 2050 ---- 188.00B 174.70A 174.70A 186.50 +10.90 175.60 2055 ---- 192.90B 179.70A 179.70A 191.50 +10.90 180.60 2060 ---- 197.90B 184.70A 184.70A 196.50 +10.90 185.60 2065 ---- 202.90B 189.70A 189.70A 201.50 +10.90 190.60 2070 ---- 207.90B 194.90A 194.90A 206.50 +10.90 195.60 2075 ---- 212.90B 199.70A 199.70A 211.50 +10.90 200.60 1 2080 ---- 217.90B 204.70A 204.70A 216.50 +10.90 205.60 2085 ---- 222.90B 209.70A 209.70A 221.50 +10.90 210.60 2090 ---- 227.90B 214.70A 214.70A 226.50 +10.90 215.60 2095 ---- 232.90B 219.90A 219.90A 231.50 +10.90 220.60 2100 ---- 238.00B 224.70A 224.70A 236.50 +10.90 225.60 2105 ---- 242.90B 229.70A 229.70A 241.50 +10.90 230.60 2110 ---- 247.90B 234.70A 234.70A 246.50 +10.90 235.60 2115 ---- 252.90B 239.70A 239.70A 251.50 +10.90 240.60 2120 ---- 257.90B 244.70A 244.70A 256.50 +10.90 245.60 2125 ---- 262.90B 249.90A 249.90A 261.50 +10.90 250.60 2130 ---- 267.90B 254.70A 254.70A 266.50 +10.90 255.60 2135 ---- 272.90B 259.70A 259.70A 271.50 +10.90 260.60 2140 ---- 277.90B 264.70A 264.70A 276.50 +10.90 265.60 2145 ---- 282.90B 269.70A 269.70A 281.50 +10.90 270.60 2150 ---- 288.00B 274.70A 274.70A 286.50 +10.90 275.60 2155 ---- 292.90B 279.70A 279.70A 291.50 +11.00 280.50 2160 ---- 297.90B 284.70A 284.70A 296.50 +11.00 285.50 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- .60A .50 ---- ---- 1680 ---- ---- ---- ---- .50 UNCH .50 2 2 1685 .60 .60 .50 .50 .60 UNCH 7 .60 1690 ---- ---- ---- ---- .60 -.10 .70 1695 ---- ---- ---- ---- .70 UNCH .70 1700 ---- ---- ---- ---- .80 UNCH 12 .80 1705 ---- ---- ---- ---- .90 UNCH .90 1710 ---- ---- ---- ---- 1.00 UNCH 1.00 1715 ---- ---- ---- ---- 1.10 UNCH 3 1.10 1720 ---- ---- ---- ---- 1.30 +.10 1.20 9 1725 ---- ---- ---- ---- 1.40 UNCH 2 1.40 1730 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 2 2 1735 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1740 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1745 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1750 2.40 2.50B 2.40 2.50B 2.50 +.20 5 2.30 2 1755 ---- 2.90B ---- 2.90B 2.80 +.20 2.60 1760 3.30 3.30 3.30 3.20A 3.20 +.30 1 2.90 9 1765 ---- 3.70B ---- 3.70B 3.60 +.40 3.20 1770 ---- 4.10B 3.50A 4.10B 4.00 +.40 3.60 1775 ---- 4.70B 3.90A 4.70B 4.50 +.50 4.00 1780 ---- 5.30B 4.40A 5.30B 5.10 +.60 1 4.50 1785 ---- 6.00B 4.90A 6.00B 5.70 +.70 5.00 1790 ---- 6.70B 5.40A 6.70B 6.40 +.80 1 5.60 1795 ---- 7.50B 6.10A 7.50B 7.20 +.90 6.30 1800 7.40 8.40B 6.80A 8.40B 8.10 +1.10 4 7.00 1 1805 ---- 9.40B 7.50A 9.40B 9.10 +1.30 7.80 6 1810 9.40 10.50B 8.40A 10.50B 10.10 +1.40 1 8.70 3 3 1815 ---- 11.80B 9.40A 9.40A 11.30 +1.60 9.70 2 1 1820 ---- 13.10B 10.40A 10.40A 12.60 +1.80 10.80 1825 ---- 14.50B 11.60A 11.60A 14.00 +2.00 2 12.00 1830 ---- 16.10B 12.80A 12.80A 15.50 +2.20 13.30 1 1835 ---- 17.80B 14.20A 14.20A 17.10 +2.40 14.70 1 3 1840 ---- 19.60B 15.70A 15.70A 18.90 +2.60 16.30 1 1845 ---- 21.60B 17.30A 17.30A 20.80 +2.90 17.90 1850 ---- 23.70B 19.00A 19.00A 22.80 +3.10 19.70 1855 ---- 26.00B 20.90A 20.90A 25.00 +3.40 21.60 1860 ---- 28.40B 22.90A 22.90A 27.30 +3.60 23.70 4 1865 ---- 30.90B 24.80A 24.80A 29.80 +4.00 25.80 1870 ---- 33.60B 27.10A 27.10A 32.40 +4.20 28.20 1 2 1875 31.20 36.40B 29.50A 36.40B 35.20 +4.60 2 30.60 1 3 1880 ---- 39.30B 32.30A 32.30A 38.10 +4.90 33.20 1885 ---- 42.40B 35.00A 35.00A 41.20 +5.20 36.00 2 1890 ---- 45.60B 38.00A 38.00A 44.40 +5.50 38.90 1895 ---- 49.00B 41.30A 41.30A 47.80 +5.90 41.90 1900 ---- 52.60B 44.60A 44.60A 51.30 +6.30 45.00 1905 ---- 56.20B 48.00A 48.00A 54.90 +6.60 48.30 1910 ---- 60.00B 51.40A 60.00B 58.60 +6.90 51.70 1915 ---- 63.90B 55.00A 55.00A 62.40 +7.10 55.30 1920 ---- 67.80B 58.60A 67.80B 66.30 +7.40 58.90 1925 ---- 71.90B 62.40A 62.40A 70.40 +7.70 62.70 1930 ---- 76.10B 66.20A 66.20A 74.50 +8.00 66.50 1935 ---- 80.30B 70.20A 70.20A 78.70 +8.20 70.50 1940 ---- 84.60B 74.30A 74.30A 83.00 +8.50 74.50 1945 ---- 89.00B 78.40A 78.40A 87.30 +8.60 78.70 1950 ---- 93.40B 82.20A 82.20A 91.70 +8.80 82.90 1955 ---- 97.90B 86.90A 86.90A 96.20 +9.10 87.10 1960 ---- 102.50B 91.20A 91.20A 100.70 +9.20 91.50 1965 ---- 107.10B 95.60A 95.60A 105.20 +9.30 95.90 1970 ---- 111.50B 100.10A 100.10A 109.90 +9.50 100.40 1975 ---- 116.40B 104.50A 104.50A 114.50 +9.60 104.90 1980 ---- 120.20B 109.10A 109.10A 119.20 +9.70 109.50 1985 ---- 124.90B 113.80A 113.80A 123.90 +9.80 114.10 1990 ---- 129.70B 118.50A 118.50A 128.60 +9.90 118.70 1995 ---- 134.40B 123.10A 123.10A 133.40 +10.00 123.40 2000 ---- 140.20B 127.40A 127.40A 138.20 +10.10 128.10 2005 ---- 144.10B 132.60A 132.60A 143.00 +10.20 132.80 2010 ---- 148.90B 137.30A 137.30A 147.90 +10.30 137.60 2015 ---- 153.50B 142.10A 142.10A 152.70 +10.30 142.40 2020 ---- 158.60B 147.10A 147.10A 157.60 +10.40 147.20 2025 ---- 164.50B 151.70A 151.70A 162.40 +10.40 152.00 2030 ---- 168.40B 156.50A 156.50A 167.30 +10.50 156.80 2035 ---- 173.30B 161.50A 161.50A 172.20 +10.50 161.70 2040 ---- 178.20B 166.50A 166.50A 177.10 +10.50 166.60 2045 ---- 183.00B 171.20A 171.20A 182.10 +10.70 171.40 2050 ---- 189.10B 175.60A 175.60A 187.00 +10.70 176.30 2055 ---- 193.00B 181.00A 181.00A 191.90 +10.70 181.20 2060 ---- 198.00B 186.00A 186.00A 196.90 +10.70 186.20 2065 ---- 202.90B 190.90A 190.90A 201.80 +10.70 191.10 2070 ---- 207.90B 195.80A 195.80A 206.80 +10.80 196.00 2075 ---- 213.90B 200.60A 200.60A 211.70 +10.80 200.90 2080 ---- 217.80B 205.70A 205.70A 216.70 +10.80 205.90 2085 ---- 222.80B 210.70A 210.70A 221.60 +10.80 210.80 2090 ---- 227.80B 215.60A 215.60A 226.60 +10.80 215.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 632 1714 2537 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- 186.50A 188.60 ---- ---- 1680 ---- 194.70B 182.70A 194.70B 183.60 -11.00 194.60 1685 ---- 189.90B 177.90A 189.90B 178.70 -11.00 189.70 1690 ---- 184.80B 172.80A 184.80B 173.70 -11.00 184.70 1695 ---- 179.80B 167.90A 179.80B 168.80 -10.90 179.70 1700 ---- 175.40B 161.80A 175.30B 163.80 -11.00 174.80 1705 ---- 170.10B 158.00A 158.00A 158.90 -11.00 169.90 1710 ---- 165.10B 153.10A 165.10B 154.00 -10.90 164.90 1715 ---- 160.30B 148.30A 160.30B 149.10 -10.90 160.00 1720 ---- 155.30B 143.40A 155.30B 144.20 -10.90 155.10 1725 ---- 150.60B 137.20A 137.20A 139.30 -10.90 150.20 1730 ---- 145.50B 133.50A 133.50A 134.40 -10.90 145.30 1735 ---- 140.70B 128.80A 140.70B 129.60 -10.90 140.50 1740 ---- 135.70B 123.80A 135.70B 124.70 -10.90 135.60 1745 ---- 130.90B 119.00A 130.90B 119.90 -10.90 130.80 1750 ---- 126.60B 113.10A 126.60B 115.20 -10.80 126.00 1755 ---- 121.30B 109.50A 121.30B 110.40 -10.80 121.20 1760 ---- 116.50B 104.80A 116.50B 105.70 -10.70 116.40 1765 ---- 111.80B 100.10A 111.80B 101.00 -10.70 111.70 1770 ---- 107.10B 95.50A 107.10B 96.40 -10.60 107.00 1775 ---- 102.50B 89.80A 102.50B 91.80 -10.50 102.30 1780 ---- 97.80B 85.30A 97.80B 87.30 -10.40 97.70 1785 ---- 93.30B 80.90A 93.30B 82.80 -10.40 93.20 1790 ---- 88.90B 76.50A 88.90B 78.40 -10.30 88.70 1795 ---- 84.50B 72.30A 84.50B 74.10 -10.20 84.30 1800 ---- 80.50B 68.10A 80.50B 69.90 -10.00 79.90 1805 ---- 75.80B 64.00A 64.00A 65.70 -9.90 75.60 1810 ---- ---- 60.00A 60.00A 61.70 -9.70 71.40 1815 ---- ---- 56.10A 56.10A 57.80 -9.50 67.30 1820 ---- ---- 52.40A 52.40A 54.00 -9.30 63.30 1825 ---- ---- 48.70A 48.70A 50.30 -9.10 59.40 1830 ---- ---- 45.20A 45.20A 46.70 -9.00 55.70 1835 ---- ---- 41.90A 41.90A 43.30 -8.70 52.00 1840 ---- ---- 38.60A 38.60A 40.00 -8.40 48.40 1845 ---- ---- 35.60A 35.60A 36.90 -8.10 45.00 1850 ---- ---- 32.70A 32.70A 33.90 -7.90 41.80 1855 ---- 38.80B 29.90A 38.70B 31.00 -7.60 38.60 1860 ---- 36.20B 27.30A 36.20B 28.30 -7.30 35.60 1865 ---- 33.30B 24.90A 33.30B 25.80 -7.00 32.80 1870 ---- 30.60B 22.60A 30.60B 23.50 -6.60 30.10 1875 25.40 28.10B 20.50A 20.50A 21.30 -6.30 250 27.60 1880 ---- 25.70B 18.50A 25.70B 19.20 -6.00 25.20 1885 ---- 23.40B 16.70A 23.40B 17.30 -5.70 23.00 1890 ---- 21.30B 15.00A 21.30B 15.60 -5.30 20.90 1895 ---- 19.30B 13.50A 19.30B 14.00 -5.00 19.00 1900 13.60 17.50B 12.10A 14.30B 12.60 -4.60 1 17.20 1905 11.90 15.80B 10.90A 11.10A 11.30 -4.30 10 15.60 1910 ---- 14.30B 9.80A 14.30B 10.10 -4.00 14.10 1915 ---- 12.90B 8.70A 12.90B 9.10 -3.60 12.70 1920 ---- 11.60B 7.80A 11.60B 8.10 -3.30 11.40 1925 ---- 10.40B 7.00A 10.40B 7.30 -3.00 10.30 1930 ---- 9.40B 6.30A 9.40B 6.50 -2.80 9.30 1935 ---- 8.50B 5.60A 8.50B 5.80 -2.50 8.30 1940 ---- 7.60B 5.00A 7.60B 5.20 -2.30 7.50 1945 ---- 6.80B 4.50A 6.80B 4.60 -2.10 6.70 1950 ---- 6.10B 4.10A 6.10B 4.10 -1.90 6.00 5 5 1955 ---- 5.50B 3.70A 5.50B 3.70 -1.70 5.40 1960 ---- ---- 3.30A 3.30A 3.30 -1.60 4.90 1965 ---- ---- 3.00A 3.00A 2.90 -1.50 4.40 1970 ---- ---- 2.70A 2.70A 2.60 -1.30 3.90 1975 ---- ---- 2.40A 2.40A 2.40 -1.10 3.50 1980 ---- ---- 2.20A 2.20A 2.10 -1.10 3.20 1985 ---- ---- 2.00A 2.00A 1.90 -1.00 2.90 1990 ---- ---- 1.80A 1.80A 1.70 -.90 2.60 1995 ---- ---- 1.60A 1.60A 1.60 -.70 2.30 2000 ---- ---- 1.50A 1.50A 1.40 -.70 2.10 2005 ---- ---- 1.40A 1.40A 1.30 -.60 1.90 2010 1.30 1.30 1.30 1.30 1.20 -.50 5 1.70 2015 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 2020 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 2025 ---- ---- 1.00A 1.00A .90 -.40 1.30 2030 ---- ---- .90A .90A .80 -.40 1.20 2035 ---- ---- .90A .90A .80 -.30 1.10 2040 ---- ---- .80A .80A .70 -.30 1.00 1 1 2045 ---- ---- .70A .70A .70 -.20 .90 2050 ---- ---- .70A .70A .60 -.30 .90 2055 .50 .50 .50 .50 .60 -.20 2 .80 2060 ---- ---- .60A .60A .50 -.20 .70 2065 ---- ---- .60A .60A .50 -.20 .70 2070 ---- ---- ---- ---- .50 -.10 .60 2075 ---- ---- .50A .50A .40 -.20 .60 2080 ---- ---- ---- ---- .40 -.10 .50 2085 ---- ---- ---- ---- .40 -.10 .50 2090 ---- ---- .40A .40A .40 -.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 268 6 6 G2W MAR23 Gold Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- .50A .30 ---- ---- 1680 ---- ---- ---- ---- .40 UNCH .40 1685 ---- ---- ---- ---- .40 UNCH .40 1690 ---- ---- ---- ---- .50 UNCH .50 1695 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .60 UNCH .60 1705 .60 .60 .60 .60 .70 UNCH 2 .70 1710 ---- ---- ---- ---- .70 UNCH .70 1715 ---- ---- ---- ---- .80 UNCH .80 1720 ---- ---- ---- ---- .90 UNCH .90 1725 ---- ---- ---- ---- 1.00 UNCH 1.00 1730 ---- ---- ---- ---- 1.20 +.10 1.10 1735 ---- ---- ---- ---- 1.30 +.10 1.20 1740 1.30 1.30 1.30 1.40B 1.50 +.10 5 1.40 1745 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 1750 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 1755 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 1760 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 1765 ---- 2.80B ---- 2.80B 2.70 +.30 2.40 1770 ---- 3.20B ---- 3.10B 3.10 +.40 2.70 1775 ---- 3.60B 3.00A 3.60B 3.50 +.40 3.10 1780 ---- 4.10B 3.40A 4.10B 3.90 +.40 3.50 1785 ---- 4.70B 3.80A 4.70B 4.50 +.60 3.90 1790 ---- 5.30B 4.30A 5.30B 5.10 +.70 4.40 1795 ---- 6.00B 4.80A 6.00B 5.70 +.70 5.00 1800 ---- 6.80B 5.40A 6.80B 6.50 +.90 5.60 1805 ---- 7.70B 6.10A 7.70B 7.40 +1.10 6.30 1810 ---- 8.70B 6.90A 8.70B 8.30 +1.20 7.10 1815 ---- 9.80B 7.70A 7.70A 9.40 +1.40 8.00 1820 ---- 11.00B 8.60A 8.60A 10.60 +1.60 9.00 1825 12.00 12.40B 9.70A 11.30A 11.90 +1.80 30 10.10 1830 13.10 13.90B 10.80A 12.90A 13.30 +2.00 9 11.30 1835 ---- 15.50B 12.10A 12.10A 14.90 +2.30 12.60 1840 17.20 17.30B 13.50A 15.80A 16.60 +2.60 3 14.00 1845 18.10 19.20B 15.00A 17.50A 18.40 +2.80 8 15.60 1850 21.20 21.20 16.70A 19.50A 20.40 +3.10 9 17.30 1855 ---- 23.40B 18.50A 18.50A 22.50 +3.30 19.20 1860 25.00 25.80B 20.20A 25.80B 24.90 +3.70 8 21.20 1865 ---- 28.30B 22.30A 22.30A 27.30 +4.00 23.30 1870 ---- 31.00B 24.60A 24.60A 29.90 +4.30 2 25.60 1875 ---- 33.70B 27.00A 27.00A 32.70 +4.60 28.10 1880 ---- 36.70B 29.80A 29.80A 35.70 +5.00 30.70 1885 ---- 39.90B 32.60A 32.60A 38.80 +5.30 33.50 1890 ---- 43.20B 35.50A 35.50A 42.00 +5.60 36.40 1895 ---- 46.70B 39.10A 39.10A 45.50 +6.10 39.40 1900 ---- 50.30B 42.30A 42.30A 49.00 +6.40 2 42.60 1905 ---- 54.00B ---- 54.00B 52.70 +6.70 46.00 1910 ---- 57.90B 49.40A 57.90B 56.50 +7.00 49.50 1915 ---- 61.90B ---- 61.90B 60.40 +7.30 1 53.10 1920 ---- 66.00B ---- 66.00B 64.50 +7.70 2 56.80 1925 ---- 70.20B 60.50A 60.50A 68.60 +7.90 1 60.70 1930 ---- 74.40B 64.40A 64.40A 72.80 +8.20 64.60 1935 ---- 78.80B 68.50A 68.50A 77.10 +8.40 68.70 1940 ---- 83.20B 72.60A 72.60A 81.50 +8.70 72.80 1945 ---- 87.70B 76.80A 76.80A 85.90 +8.90 77.00 1950 ---- 92.20B 80.80A 80.80A 90.40 +9.10 81.30 1955 ---- 96.80B 85.50A 85.50A 95.00 +9.30 85.70 1960 ---- 101.30B 89.90A 89.90A 99.60 +9.50 1 90.10 1965 ---- 105.00B 94.40A 94.40A 104.20 +9.60 94.60 1970 ---- 109.70B 99.00A 99.00A 108.90 +9.70 99.20 1975 ---- 115.60B 103.60A 103.60A 113.60 +9.80 103.80 1980 ---- 119.20B 108.30A 108.30A 118.40 +10.00 108.40 1985 ---- 124.00B 113.00A 113.00A 123.20 +10.10 113.10 1990 ---- 128.80B 117.70A 117.70A 128.00 +10.20 117.80 1995 ---- 133.70B 122.40A 122.40A 132.80 +10.20 122.60 2000 ---- 139.70B 126.80A 126.80A 137.70 +10.40 127.30 2005 ---- 143.40B 132.00A 132.00A 142.50 +10.40 132.10 2010 ---- 148.30B 136.70A 136.70A 147.40 +10.40 137.00 2015 ---- 153.20B 141.60A 141.60A 152.30 +10.50 141.80 2020 ---- 158.10B 146.40A 146.40A 157.20 +10.60 146.60 2025 ---- 164.20B 151.30A 151.30A 162.10 +10.60 151.50 2030 ---- 168.00B 156.20A 156.20A 167.10 +10.70 156.40 2035 ---- 172.90B 161.20A 161.20A 172.00 +10.70 161.30 2040 ---- 177.80B 166.00A 166.00A 176.90 +10.70 166.20 2045 ---- 182.80B 171.00A 171.00A 181.90 +10.80 171.10 2050 ---- 188.90B 175.40A 175.40A 186.80 +10.80 176.00 2055 ---- 192.70B 180.80A 180.80A 191.80 +10.80 181.00 2060 ---- 197.70B 185.80A 185.80A 196.80 +10.90 185.90 2065 ---- 202.70B 190.70A 190.70A 201.70 +10.80 190.90 2070 ---- 207.60B 195.70A 195.70A 206.70 +10.90 195.80 2075 ---- 213.80B 200.40A 213.80B 211.70 +10.90 200.80 2080 ---- 217.60B ---- 217.60B 216.60 +10.90 205.70 2085 ---- 222.60B 210.60A 210.60A 221.60 +10.90 210.70 2090 ---- 227.60B ---- 227.60B 226.60 +10.90 215.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 83 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1675 ---- 200.30B 187.00A 200.30B 188.60 -10.90 199.50 1680 ---- 195.30B 182.00A 195.30B 183.60 -10.90 194.50 1685 ---- 190.30B 177.00A 190.30B 178.60 -10.90 189.50 1690 ---- 185.30B 172.00A 185.30B 173.60 -10.90 184.50 1695 ---- 180.30B 167.00A 180.30B 168.60 -10.90 179.50 1700 ---- 175.20B 161.60A 175.10B 163.60 -10.90 174.50 1705 ---- 170.30B 157.00A 170.30B 158.60 -10.90 169.50 1710 ---- 165.30B 152.00A 165.30B 153.60 -10.90 164.50 1715 ---- 160.30B 147.00A 160.30B 148.60 -11.00 159.60 1720 ---- 155.30B 142.00A 155.30B 143.60 -11.00 154.60 1725 ---- 150.30B 136.40A 150.30B 138.60 -11.00 149.60 1730 ---- 145.30B 132.00A 145.30B 133.60 -11.00 144.60 1735 ---- 140.20B 127.00A 140.10B 128.60 -11.00 139.60 1740 ---- 135.30B 122.10A 135.10B 123.60 -11.00 134.60 1745 ---- 130.40B 117.10A 130.40B 118.60 -11.00 129.60 1750 ---- 125.40B 111.40A 125.40B 113.60 -11.00 124.60 1755 ---- 120.20B 107.10A 120.00B 108.60 -11.00 119.60 1760 ---- 115.40B 102.10A 115.40B 103.60 -11.00 114.60 1765 ---- 110.40B 97.10A 110.40B 98.60 -11.00 109.60 1770 ---- 105.40B 92.10A 105.40B 93.60 -11.00 104.60 1775 ---- 100.40B 86.50A 100.40B 88.60 -11.10 99.70 1780 ---- 95.50B 82.00A 95.50B 83.60 -11.10 94.70 1785 ---- 90.60B 77.00A 90.60B 78.60 -11.20 89.80 1790 ---- 85.60B 72.10A 85.60B 73.70 -11.10 84.80 1795 ---- 80.70B 67.20A 80.70B 68.70 -11.20 79.90 1800 ---- 75.70B 61.80A 75.70B 63.80 -11.20 75.00 1805 ---- 70.80B 57.50A 70.80B 59.00 -11.20 70.20 1810 ---- 66.10B 52.20A 66.10B 54.20 -11.10 65.30 1815 ---- 61.10B 47.50A 61.10B 49.40 -11.20 60.60 1820 ---- 56.40B 43.00A 56.40B 44.80 -11.10 55.90 1825 ---- 51.80B 38.50A 51.80B 40.30 -10.90 51.20 1 1830 ---- 47.20B 34.20A 47.20B 35.90 -10.80 46.70 1835 33.50 42.80B 30.10A 30.60A 31.70 -10.60 1 42.30 1 1840 29.90 38.50B 26.20A 26.70A 27.80 -10.30 2 38.10 1845 ---- 34.20B 22.60A 34.20B 24.10 -9.90 34.00 1 1850 ---- 30.40B 19.30A 30.40B 20.60 -9.60 30.20 1855 ---- 26.60B 16.20A 26.60B 17.40 -9.10 26.50 2 1860 15.10 16.20 13.50A 13.80A 14.50 -8.60 27 23.10 1 1865 15.50 20.10B 10.80 12.30B 11.90 -8.10 43 20.00 1870 9.10 17.20B 8.90A 10.50B 9.60 -7.50 143 17.10 2 2 1875 13.30 14.50B 7.10A 7.70 7.70 -6.70 92 14.40 9 11 1880 11.10 11.10 5.50A 6.00A 6.00 -6.10 45 12.10 6 10 1885 5.80 6.20 4.30A 5.20B 4.60 -5.40 19 10.00 13 32 1890 6.60 6.60 3.30 3.40 3.50 -4.70 59 8.20 9 8 1895 4.60 4.60 2.50 2.50 2.70 -3.90 21 6.60 2 8 1900 3.10 3.10 1.90A 1.90A 2.00 -3.30 11 5.30 18 93 1905 4.60 4.60 1.50 1.70B 1.50 -2.80 3 4.30 10 1910 3.50 3.50 1.00 1.00 1.10 -2.30 387 3.40 4 9 1915 1.40 1.40 .80 .90B .90 -1.80 7 2.70 257 550 1920 1.50 1.50 .60 .60 .70 -1.40 45 2.10 1 31 1925 .50 .50 .50 .50 .50 -1.20 2 1.70 3 172 1930 .50 .50 .30 .30 .40 -.90 20 1.30 14 23 1935 .60 .60 .20 .30 .30 -.80 6 1.10 3 1940 .50 .50 .30A .30A .20 -.60 1 .80 14 1945 .20 .20 .20 .20 .20 -.50 2 .70 35 1950 .20 .20 .20 .20 .10 -.40 2 .50 362 1955 .20 .20 .10 .10 .10 -.30 2 .40 1 3 1960 .20 .20 .10 .10 .10 -.20 5 .30 3 131 1965 .20 .20 .10 .10 .10 -.20 3 .30 3 1970 .10 .10 .10 .10 .10 -.10 6 .20 10 11 1975 .10 .10 .10 .10 .10 -.10 2 .20 43 1980 .10 .10 .10 .10 .10 UNCH 2 .10 1 1985 ---- ---- ---- ---- .10 UNCH .10 22 1990 ---- ---- ---- ---- .10 UNCH .10 14 1995 ---- ---- ---- ---- .10 UNCH .10 1 2000 ---- ---- ---- ---- .10 UNCH .10 7 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 1 2020 ---- ---- ---- ---- .10 UNCH .10 15 2025 ---- ---- ---- ---- .10 UNCH .10 8 2030 ---- ---- ---- ---- .10 UNCH .10 6 2035 ---- ---- ---- ---- .10 UNCH .10 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 EST.VOL VOLUME OPEN INT TOTAL 958 352 1697 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 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 20 1770 ---- ---- .10A .10A .10 -.10 .20 1775 .10 .10 .10 .10 .10 -.10 1 .20 1780 ---- ---- .20A .20A .10 -.20 .30 10 1785 .20 .20 .20 .20 .10 -.20 3 .30 1 1790 ---- ---- .20A .20A .20 -.20 .40 1 1 1795 .30 .30 .20 .20 .20 -.30 2 .50 1 11 1800 .40 .40 .40 .40 .30 -.30 3 .60 3 1805 .70 .70 .40 .40 .50 -.20 3 .70 8 1810 .70 .70 .60 .60 .70 -.20 4 .90 1 2 1815 .80 .80 .80 .90B .90 -.20 10 1.10 5 1820 ---- 1.50B 1.20A 1.20A 1.30 -.10 5 1.40 3 2 1825 2.00 2.00 1.50A 1.80B 1.80 UNCH 15 1.80 11 45 1830 2.10 2.70B 1.90A 2.20 2.40 +.10 8 2.30 1 1835 3.00 3.60B 2.50A 3.00A 3.20 +.30 109 2.90 3 13 1840 3.70 4.70B 3.20A 4.00A 4.30 +.70 8 3.60 35 1845 4.80 6.00B 3.90A 6.00B 5.60 +1.10 3 4.50 1 308 1850 5.20 7.80 4.90A 6.70A 7.10 +1.40 233 5.70 25 29 1855 6.00 9.70B 6.00 8.40A 8.90 +1.90 49 7.00 11 21 1860 7.70 12.00B 7.60A 11.40B 11.00 +2.40 59 8.60 408 436 1865 10.90 14.50B 9.20A 13.90B 13.40 +2.90 26 10.50 4 32 1870 ---- 17.30B 11.30A 11.30A 16.10 +3.50 2 12.60 23 54 1875 14.00 20.50B 13.60A 20.40B 19.20 +4.30 14 14.90 10 211 1880 17.00 24.00B 16.40A 24.00B 22.50 +4.90 9 17.60 14 38 1885 ---- 27.80B 19.50A 19.50A 26.10 +5.60 1 20.50 1 50 1890 ---- 31.80B 22.90A 22.90A 30.00 +6.30 23.70 11 1895 33.00 36.10B 26.30A 33.20B 34.20 +7.10 1 27.10 1 17 1900 36.30 40.50B 29.90A 39.60B 38.50 +7.70 12 30.80 2 45 1905 ---- 45.00B 33.90A 33.90A 43.00 +8.20 34.80 7 1910 ---- 49.70B 37.90A 37.90A 47.60 +8.70 38.90 5 1915 ---- 54.40B 42.20A 42.20A 52.40 +9.20 43.20 28 1920 55.00 59.00B 46.90A 52.20A 57.20 +9.60 1 47.60 2 1925 ---- 64.10B 51.30A 51.30A 62.00 +9.80 52.20 4 1930 ---- 68.40B 56.00A 56.00A 66.90 +10.10 1 56.80 4 1935 ---- 73.30B 60.70A 60.70A 71.80 +10.30 61.50 1 1940 ---- 78.20B 65.50A 65.50A 76.70 +10.40 66.30 12 1945 ---- 83.10B 70.20A 70.20A 81.70 +10.60 71.10 2 1950 ---- 88.80B 75.00A 75.00A 86.60 +10.60 76.00 2 1955 ---- 93.20B 80.10A 80.10A 91.60 +10.70 80.90 2 1960 ---- 98.10B 85.10A 85.10A 96.60 +10.80 85.80 1965 ---- 103.10B 89.80A 89.80A 101.60 +10.90 90.70 13 1970 ---- 108.00B 94.80A 94.80A 106.60 +10.90 95.70 1975 ---- 113.70B 99.80A 99.80A 111.60 +11.00 100.60 1980 ---- 118.00B 104.90A 104.90A 116.60 +11.00 105.60 1985 ---- 123.00B 109.80A 109.80A 121.60 +11.00 110.60 1990 ---- 128.00B 114.80A 114.80A 126.60 +11.00 115.60 1995 ---- 133.00B 119.80A 119.80A 131.60 +11.00 120.60 2000 ---- 138.70B 124.80A 124.80A 136.60 +11.00 125.60 2005 ---- 143.00B 130.00A 130.00A 141.60 +11.00 130.60 2010 ---- 148.00B 134.80A 134.80A 146.60 +11.00 135.60 2015 ---- 153.00B 139.80A 139.80A 151.60 +11.00 140.60 2020 ---- 158.00B 144.80A 144.80A 156.60 +11.00 145.60 2025 ---- 163.70B 149.80A 149.80A 161.60 +11.00 150.60 2030 ---- 168.00B 154.80A 154.80A 166.60 +11.00 155.60 2035 ---- 173.00B 159.80A 159.80A 171.60 +11.00 160.60 2040 ---- 178.00B 164.80A 164.80A 176.60 +11.10 165.50 2045 ---- 183.00B 169.90A 169.90A 181.60 +11.10 170.50 2050 ---- 188.00B 174.70A 174.70A 186.60 +11.10 175.50 2055 ---- 193.00B 179.80A 179.80A 191.60 +11.10 180.50 2060 ---- 198.00B 184.70A 184.70A 196.60 +11.10 185.50 2065 ---- 203.00B 189.70A 189.70A 201.60 +11.10 190.50 2070 ---- 208.00B 194.70A 194.70A 206.60 +11.10 195.50 2075 ---- 213.00B 199.70A 199.70A 211.60 +11.10 200.50 2080 ---- 218.00B 204.70A 204.70A 216.60 +11.10 205.50 2085 ---- 223.00B 209.70A 209.70A 221.60 +11.10 210.50 2090 ---- 228.00B 214.70A 214.70A 226.60 +11.10 215.50 2095 ---- 233.00B 219.70A 219.70A 231.60 +11.10 220.50 2100 ---- 238.00B 224.70A 224.70A 236.60 +11.10 225.50 2105 ---- 243.00B 229.70A 229.70A 241.60 +11.10 230.50 2110 ---- 248.00B 234.70A 234.70A 246.60 +11.10 235.50 2115 ---- 253.00B 239.70A 239.70A 251.60 +11.10 240.50 2120 ---- 258.00B 244.90A 244.90A 256.60 +11.10 245.50 2125 ---- 263.00B 249.70A 249.70A 261.60 +11.10 250.50 2130 ---- 268.00B 254.70A 254.70A 266.60 +11.10 255.50 2135 ---- 273.00B 259.70A 259.70A 271.60 +11.10 260.50 2140 ---- 278.00B 264.70A 264.70A 276.60 +11.10 265.50 2145 ---- 283.00B 269.70A 269.70A 281.60 +11.10 270.50 2150 ---- 288.00B 274.70A 274.70A 286.60 +11.10 275.50 2155 ---- 293.00B 279.70A 279.70A 291.60 +11.10 280.50 2160 ---- 298.00B 284.70A 284.70A 296.60 +11.10 285.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 582 520 1513 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1675 ---- 200.00B 186.40A 200.00B 188.50 -11.00 199.50 1680 ---- 194.80B 182.40A 194.80B 183.50 -11.10 194.60 1685 ---- 189.80B 177.40A 189.80B 178.50 -11.10 189.60 1690 ---- 184.80B 172.40A 184.80B 173.50 -11.10 184.60 1695 ---- 179.80B 167.40A 179.80B 168.50 -11.10 179.60 1700 ---- 175.40B 161.50A 175.40B 163.60 -11.00 174.60 1705 ---- 170.00B 157.50A 170.00B 158.60 -11.00 169.60 1710 ---- 165.10B 152.40A 165.10B 153.60 -11.10 164.70 1715 ---- 160.00B 147.40A 160.00B 148.60 -11.10 159.70 1720 ---- 155.00B 142.50A 155.00B 143.70 -11.00 154.70 1725 ---- 150.30B 136.60A 150.30B 138.70 -11.00 149.70 1 1 1730 ---- 145.10B 132.60A 145.10B 133.80 -11.00 144.80 1735 ---- 140.30B 127.60A 140.30B 128.80 -11.00 139.80 1740 ---- 135.40B 122.70A 135.40B 123.90 -11.00 134.90 1745 ---- 130.50B 117.80A 130.50B 119.00 -11.00 130.00 1750 ---- 126.00B 112.00A 126.00B 114.10 -11.00 125.10 1755 ---- 120.70B 108.00A 120.70B 109.20 -11.00 120.20 1760 ---- 115.80B 103.20A 115.80B 104.40 -10.90 115.30 1765 ---- 110.70B 98.40A 110.60B 99.50 -10.90 110.40 1770 ---- 106.10B 92.70A 106.10B 94.70 -10.90 105.60 1775 ---- 101.30B 87.90A 101.30B 90.00 -10.80 100.80 1780 ---- 96.50B 83.20A 96.50B 85.20 -10.90 96.10 1785 ---- 91.70B 78.60A 91.70B 80.60 -10.70 91.30 1790 ---- 87.00B 74.00A 87.00B 75.90 -10.80 86.70 1795 ---- 82.40B 69.50A 82.40B 71.40 -10.60 82.00 1800 ---- 78.10B 65.00A 78.10B 66.90 -10.60 77.50 1 1805 ---- 73.30B 60.70A 73.20B 62.50 -10.50 73.00 1 1 1810 ---- 68.90B 56.40A 68.90B 58.20 -10.40 68.60 1815 ---- 64.50B 52.30A 64.40B 54.00 -10.20 64.20 1 1820 ---- 60.10B 48.30A 48.30A 49.90 -10.10 60.00 1825 ---- ---- 44.40A 44.40A 46.00 -9.90 55.90 1830 ---- 51.90B 40.70A 51.90B 42.10 -9.70 51.80 1835 ---- 48.10B 37.10A 48.10B 38.50 -9.40 47.90 1840 ---- ---- 33.70A 33.70A 35.00 -9.20 44.20 1845 ---- ---- 30.40A 30.40A 31.60 -8.90 40.50 1850 ---- ---- 27.40A 27.40A 28.50 -8.60 37.10 2 1 1855 ---- 33.90B 24.50A 33.90B 25.50 -8.30 33.80 1860 ---- 30.80B 21.80A 30.70B 22.70 -7.90 30.60 1865 ---- 28.20B 19.30A 28.20B 20.20 -7.50 27.70 1870 ---- 25.40B 17.00A 25.40B 17.80 -7.10 2 24.90 7 7 1875 15.50 22.80B 15.00A 16.00B 15.70 -6.60 2 22.30 3 3 1880 ---- 20.30B 13.10A 20.30B 13.70 -6.20 19.90 3 8 1885 ---- 18.00B 11.40A 18.00B 11.90 -5.80 17.70 7 1890 ---- 16.00B 9.90A 16.00B 10.40 -5.30 15.70 27 28 1895 10.70 14.10B 8.60A 8.60A 9.00 -4.80 1 13.80 1900 ---- 12.50B 7.50A 12.50B 7.80 -4.40 12.20 2 1905 ---- 10.90B 6.40A 10.90B 6.70 -4.00 10.70 10 1910 ---- 9.50B 5.60A 9.50B 5.80 -3.50 9.30 1915 ---- 8.30B 4.80A 8.30B 5.00 -3.20 8.20 4 1920 4.30 7.30B 4.10A 4.10A 4.30 -2.80 2 7.10 1 1 1925 ---- 6.40B 3.60A 6.40B 3.70 -2.50 6.20 9 1930 3.40 5.50B 3.10A 3.10A 3.10 -2.30 1 5.40 1 4 1935 ---- 4.80B 2.70A 4.80B 2.70 -2.00 4.70 1 1940 ---- 4.20B 2.40A 4.20B 2.30 -1.80 4.10 6 1945 ---- ---- 2.10A 2.10A 2.00 -1.60 3.60 6 1950 ---- 3.20B 1.80A 3.20B 1.70 -1.40 3.10 34 1955 ---- ---- 1.60A 1.60A 1.50 -1.20 2.70 255 1960 ---- ---- 1.40A 1.40A 1.30 -1.10 2.40 80 1965 ---- ---- 1.20A 1.20A 1.10 -1.00 2.10 2 1970 ---- ---- 1.10A 1.10A 1.00 -.90 1.90 1 1 1975 ---- ---- 1.00A 1.00A .90 -.70 1.60 14 1980 ---- ---- .90A .90A .80 -.70 1.50 1985 ---- ---- .80A .80A .70 -.60 1.30 4 70 1990 ---- ---- .70A .70A .60 -.60 1.20 16 1995 ---- ---- .70A .70A .50 -.50 1.00 2000 ---- ---- .60A .60A .50 -.40 .90 1 23 2005 ---- ---- .60A .60A .40 -.40 .80 8 2010 ---- ---- .50A .50A .40 -.40 .80 31 2015 ---- ---- .50A .50A .30 -.40 .70 8 2020 ---- ---- .40A .40A .30 -.30 .60 6 2025 ---- ---- .40A .40A .30 -.30 .60 3 2030 ---- ---- .40A .40A .20 -.30 .50 2 2035 ---- ---- .30A .30A .20 -.30 .50 4 2040 ---- ---- .30A .30A .20 -.20 .40 2045 ---- ---- .30A .30A .20 -.20 .40 6 2050 ---- ---- .30A .30A .20 -.20 .40 10 2055 ---- ---- ---- ---- .10 -.20 .30 1 2060 ---- ---- ---- ---- .10 -.20 .30 3 2065 ---- ---- .20A .20A .10 -.20 .30 6 2070 ---- ---- .20A .20A .10 -.20 .30 3 2075 ---- ---- ---- ---- .10 -.10 .20 1 2080 ---- ---- ---- ---- .10 -.10 .20 2085 ---- ---- ---- ---- .10 -.10 .20 81 2090 ---- ---- ---- ---- .10 -.10 .20 2 2095 ---- ---- ---- ---- .10 -.10 .20 1 2100 ---- ---- ---- ---- .10 -.10 .20 3 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 -.10 .20 41 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 8 2130 ---- ---- ---- ---- .10 UNCH .10 39 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2 2145 ---- ---- ---- ---- .10 UNCH .10 2150 ---- ---- ---- ---- .10 UNCH .10 93 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 52 960 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .10 -.10 .20 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .20 -.10 .30 1700 ---- ---- ---- ---- .20 -.10 .30 1 1705 .30 .30 .30 .30 .20 -.10 2 .30 1710 ---- ---- ---- ---- .20 -.10 .30 1 1715 ---- ---- ---- ---- .30 -.10 .40 1720 ---- ---- ---- ---- .30 -.10 .40 1725 ---- ---- ---- ---- .30 -.10 .40 1730 ---- ---- ---- ---- .40 -.10 .50 1735 ---- ---- ---- ---- .50 UNCH .50 1740 ---- ---- ---- ---- .50 -.10 .60 129 1745 ---- ---- ---- ---- .60 UNCH .60 9 1750 ---- ---- ---- ---- .70 UNCH .70 1755 ---- ---- ---- ---- .80 UNCH .80 3 1760 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1765 1.00 1.00 1.00 1.10B 1.10 UNCH 1 1.10 1770 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 10 1775 ---- 1.60B 1.40A 1.40A 1.60 +.10 1.50 3 1780 ---- 1.80B 1.60A 1.60A 1.80 +.10 1.70 2 1785 ---- 2.20B 1.80A 1.80A 2.20 +.20 2.00 3 1790 ---- 2.50B 2.20A 2.20A 2.50 +.20 2.30 1795 ---- 3.00B 2.50A 2.50A 3.00 +.30 2.70 14 1800 ---- 3.60B 2.90A 2.90A 3.50 +.40 3.10 1 144 1805 ---- 4.20B 3.40A 3.40A 4.10 +.50 3.60 5 1810 ---- 5.00B 3.90A 3.90A 4.80 +.60 4.20 1 1815 ---- 5.80B 4.50A 4.50A 5.60 +.80 4.80 2 4 1820 ---- 6.80B 5.20A 5.20A 6.50 +.90 5.60 1 2 1825 ---- 7.90B 6.00A 6.00A 7.50 +1.10 6.40 3 1830 ---- 9.10B 6.80A 6.80A 8.70 +1.30 7.40 1 3 1835 ---- 10.50B 7.80A 7.80A 10.00 +1.50 8.50 5 1840 ---- 12.10B 9.00A 9.00A 11.50 +1.80 9.70 10 1845 ---- 13.80B 10.30A 10.30A 13.20 +2.10 11.10 2 1850 ---- 15.80B 11.70A 11.70A 15.00 +2.40 12.60 28 31 1855 ---- 17.90B 13.30A 13.30A 17.00 +2.70 14.30 1 1860 15.40 20.20B 15.00A 19.60B 19.20 +3.10 8 16.10 15 1865 20.20 22.70B 16.90A 16.90A 21.70 +3.50 8 18.20 6 17 1870 23.00 25.40B 19.10A 24.80B 24.30 +3.90 4 20.40 1 18 1875 ---- 28.40B 21.40A 21.40A 27.10 +4.30 22.80 1 22 1880 ---- 31.50B 24.30A 24.30A 30.20 +4.80 25.40 5 1885 ---- 34.80B 27.20A 27.20A 33.40 +5.20 28.20 7 1890 ---- 38.30B 30.10A 30.10A 36.80 +5.70 31.10 5 1895 ---- 42.00B 33.70A 33.70A 40.40 +6.10 34.30 1 1900 ---- 45.80B 37.30A 37.30A 44.20 +6.60 37.60 4 1905 ---- 49.80B 40.90A 40.90A 48.10 +7.00 41.10 2 1910 ---- 53.90B 44.50A 44.50A 52.20 +7.40 44.80 5 1915 ---- 58.20B 48.30A 48.30A 56.40 +7.80 48.60 1920 ---- 62.50B 52.20A 52.20A 60.70 +8.20 52.50 1 13 1925 ---- 67.00B 56.30A 56.30A 65.10 +8.50 56.60 1930 ---- 71.50B 60.30A 60.30A 69.60 +8.80 60.80 5 5 1935 ---- 76.10B 64.60A 64.60A 74.10 +9.00 65.10 13 1940 ---- 80.70B 69.10A 69.10A 78.70 +9.20 69.50 1 15 1945 ---- 85.40B 73.40A 73.40A 83.40 +9.40 74.00 67 1950 ---- 90.20B 77.70A 77.70A 88.10 +9.60 78.50 9 1955 ---- 94.90B 82.50A 82.50A 92.90 +9.80 83.10 2 1960 ---- 99.80B 87.20A 87.20A 97.70 +9.90 87.80 2 1965 ---- 104.40B 91.90A 91.90A 102.50 +10.00 92.50 3 1970 ---- 108.60B 96.60A 96.60A 107.40 +10.20 97.20 1975 ---- 114.30B 101.60A 101.60A 112.20 +10.20 102.00 1980 ---- 118.20B 106.20A 106.20A 117.10 +10.30 106.80 1985 ---- 123.30B 111.00A 111.00A 122.00 +10.40 111.60 1990 ---- 128.20B 115.90A 115.90A 127.00 +10.50 116.50 1995 ---- 133.10B 120.80A 120.80A 131.90 +10.50 121.40 2000 ---- 139.00B 125.40A 125.40A 136.80 +10.50 126.30 2005 ---- 143.00B 130.60A 130.60A 141.80 +10.60 131.20 2010 ---- 148.00B 135.50A 135.50A 146.70 +10.60 136.10 2015 ---- 153.00B 140.40A 140.40A 151.70 +10.70 141.00 2020 ---- 157.90B 145.40A 145.40A 156.70 +10.80 145.90 2025 ---- 163.80B 150.30A 150.30A 161.60 +10.70 150.90 2030 ---- 167.90B 155.50A 155.50A 166.60 +10.80 155.80 2035 ---- 172.90B 160.50A 160.50A 171.60 +10.80 160.80 2040 ---- 177.80B 165.20A 165.20A 176.60 +10.90 165.70 2045 ---- 182.80B 170.40A 170.40A 181.50 +10.80 170.70 2050 ---- 188.70B 174.80A 174.80A 186.50 +10.80 175.70 2055 ---- 192.70B 180.40A 180.40A 191.50 +10.80 180.70 2060 ---- 197.70B 185.40A 185.40A 196.50 +10.90 185.60 2065 ---- 202.70B 190.30A 190.30A 201.50 +10.90 190.60 2070 ---- 207.70B 195.20A 195.20A 206.50 +10.90 195.60 2075 ---- 213.70B 200.10A 200.10A 211.50 +10.90 200.60 2080 ---- 217.70B 205.20A 205.20A 216.50 +10.90 205.60 2085 ---- 222.70B 210.20A 210.20A 221.50 +11.00 210.50 2090 ---- 227.70B 215.40A 215.40A 226.50 +11.00 215.50 2095 ---- 232.70B 220.20A 220.20A 231.50 +11.00 220.50 2100 ---- 238.60B 224.80A 224.80A 236.50 +11.00 225.50 2105 ---- 242.70B 230.40A 230.40A 241.50 +11.00 230.50 2110 ---- 247.70B 235.40A 235.40A 246.50 +11.00 235.50 2115 ---- 252.70B 240.40A 240.40A 251.50 +11.00 240.50 2120 ---- 257.70B 245.40A 245.40A 256.50 +11.00 245.50 2125 ---- 262.70B 250.00A 250.00A 261.50 +11.00 250.50 3 2130 ---- 267.70B 255.40A 255.40A 266.50 +11.00 255.50 2135 ---- 272.70B 260.40A 260.40A 271.50 +11.00 260.50 2140 ---- 277.70B 265.20A 265.20A 276.50 +11.00 265.50 2145 ---- 282.70B 270.20A 270.20A 281.50 +11.00 270.50 2150 ---- 288.00B 274.70A 274.70A 286.50 +11.00 275.50 2155 ---- 292.70B 280.10A 280.10A 291.50 +11.00 280.50 2160 ---- 297.70B 285.10A 285.10A 296.50 +11.00 285.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 48 619 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1675 ---- 200.00B 186.40A 200.00B 188.50 -11.00 199.50 1680 ---- 194.90B 182.40A 194.90B 183.50 -11.00 194.50 1685 ---- 189.90B 177.40A 189.90B 178.50 -11.00 189.50 1690 ---- 184.90B 172.40A 184.90B 173.50 -11.00 184.50 1695 ---- 179.80B 167.40A 179.80B 168.50 -11.00 179.50 1700 ---- 175.20B 161.40A 175.20B 163.50 -11.00 174.50 1705 ---- 169.80B 157.40A 169.80B 158.50 -11.00 169.50 1710 ---- 164.80B 152.40A 164.80B 153.50 -11.00 164.50 1715 ---- 159.80B 147.40A 159.80B 148.50 -11.00 159.50 1720 ---- 154.80B 142.50A 154.80B 143.50 -11.00 154.50 1725 ---- 150.10B 136.50A 150.10B 138.50 -11.10 149.60 1730 ---- 145.10B 132.40A 145.10B 133.50 -11.10 144.60 1735 ---- 140.00B 127.40A 140.00B 128.60 -11.00 139.60 1740 ---- 135.00B 122.50A 134.90B 123.60 -11.10 134.70 1745 ---- 130.00B 117.50A 129.90B 118.60 -11.10 129.70 1750 ---- 125.60B 111.60A 125.60B 113.70 -11.10 124.80 1755 ---- 120.30B 107.60A 120.30B 108.80 -11.00 119.80 1760 ---- 115.40B 102.70A 115.40B 103.80 -11.10 114.90 1765 ---- 110.40B 97.80A 110.40B 98.90 -11.10 110.00 1770 ---- 105.50B 92.90A 105.50B 94.00 -11.10 105.10 1775 ---- 100.60B 87.10A 100.60B 89.20 -11.00 100.20 1780 ---- 95.80B 82.60A 95.80B 84.30 -11.10 95.40 1785 ---- 90.90B 77.50A 90.80B 79.60 -10.90 90.50 1790 ---- 86.10B 72.80A 86.10B 74.80 -11.00 85.80 1795 ---- 81.30B 68.10A 81.30B 70.10 -10.90 81.00 1800 ---- 76.90B 63.60A 76.90B 65.50 -10.80 76.30 1805 ---- 71.90B 59.00A 71.90B 60.90 -10.80 71.70 1810 ---- 67.40B 54.60A 67.40B 56.40 -10.70 67.10 1815 ---- 62.90B 50.30A 62.90B 52.10 -10.50 62.60 1820 ---- 58.50B 46.10A 58.50B 47.80 -10.40 58.20 1825 ---- 54.10B 42.10A 54.00B 43.70 -10.20 53.90 1830 40.00 49.80B 38.20A 38.20A 39.80 -9.90 1 49.70 1835 ---- ---- 34.40A 34.40A 36.00 -9.70 45.70 1840 ---- ---- 30.90A 30.90A 32.40 -9.40 41.80 1845 ---- ---- 27.50A 27.50A 28.90 -9.20 38.10 1850 ---- ---- 24.40A 24.40A 25.70 -8.80 34.50 1855 ---- ---- 21.50A 21.50A 22.70 -8.40 31.10 1860 ---- 28.00B 18.80A 18.80A 19.80 -8.10 27.90 1 1865 17.50 25.30B 16.30A 17.40A 17.30 -7.60 35 24.90 1870 16.10 22.40B 14.00A 14.00A 14.90 -7.10 3 22.00 1 1875 ---- 19.80B 12.00A 19.80B 12.80 -6.60 1 19.40 1880 ---- 17.40B 10.30A 17.40B 10.90 -6.10 17.00 1885 10.80 15.20B 8.70A 11.30B 9.20 -5.70 1 14.90 1890 ---- 13.30B 7.40A 13.30B 7.80 -5.10 1 12.90 2 8 1895 7.20 11.50B 6.20A 6.30A 6.60 -4.50 1 11.10 1 2 1900 9.50 10.10 5.20A 5.20A 5.50 -4.10 124 9.60 1 3 1905 5.00 8.50B 4.40A 4.70 4.60 -3.60 4 8.20 1 1910 5.90 7.20B 3.70A 7.00B 3.80 -3.20 16 7.00 2 1915 4.00 6.20B 3.10A 3.10A 3.20 -2.80 3 6.00 1 2 1920 4.30 5.20B 2.60A 5.20B 2.70 -2.40 10 5.10 1 1925 ---- 4.40B 2.20A 4.40B 2.20 -2.10 4.30 1930 ---- 3.80B 1.90A 3.80B 1.90 -1.70 2 3.60 1 14 1935 ---- 3.30B 1.60A 3.30B 1.60 -1.50 3.10 1 5 1940 ---- 2.80B 1.30A 2.80B 1.30 -1.30 2.60 1 64 1945 1.50 2.40B 1.10A 1.10A 1.10 -1.10 5 2.20 3 1950 ---- 2.10B 1.00A 1.00A 1.00 -.90 5 1.90 4 1955 ---- 1.80B .80A 1.80B .80 -.80 1.60 1960 ---- 1.50B .70A 1.50B .70 -.70 1.40 2 1965 ---- 1.30B .60A 1.30B .60 -.60 1.20 2 1970 ---- 1.10B .60A 1.10B .50 -.50 1.00 1 1975 ---- ---- .50A .50A .50 -.40 9 .90 1 6 1980 ---- ---- .50A .50A .40 -.40 .80 1985 ---- ---- .40A .40A .30 -.40 .70 1990 ---- ---- .40A .40A .30 -.30 .60 1995 ---- ---- .40A .40A .30 -.20 .50 2000 ---- ---- .30A .30A .20 -.30 .50 1 6 2005 ---- ---- .30A .30A .20 -.20 .40 2010 ---- ---- .30A .30A .20 -.20 .40 2015 ---- ---- ---- ---- .20 -.10 .30 2020 ---- ---- ---- ---- .10 -.20 .30 1 2025 ---- ---- .20A .20A .10 -.20 .30 2030 ---- ---- ---- ---- .10 -.10 .20 2035 ---- ---- ---- ---- .10 -.10 .20 2040 ---- ---- ---- ---- .10 -.10 .20 1 2045 ---- ---- ---- ---- .10 -.10 .20 2050 ---- ---- ---- ---- .10 -.10 .20 2055 ---- ---- ---- ---- .10 UNCH .10 5 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 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 9 .10 36 36 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 EST.VOL VOLUME OPEN INT TOTAL 230 46 189 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 36 36 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 14 14 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH 9 .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- ---- ---- .10 -.10 .20 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .20 -.10 .30 1745 ---- ---- ---- ---- .20 -.10 .30 1750 .40 .40 .40 .40 .30 -.10 4 .40 3 1755 ---- ---- ---- ---- .30 -.10 .40 1 1760 ---- ---- ---- ---- .40 -.10 .50 1765 ---- ---- ---- ---- .50 -.10 .60 1 3 1770 ---- ---- ---- ---- .60 -.10 1 .70 1775 ---- ---- ---- ---- .80 UNCH .80 1780 1.00 1.00 .90A .90A .90 -.10 4 1.00 1785 1.00 1.20B 1.00 1.10 1.10 UNCH 2 1.10 1 1790 ---- 1.40B 1.20A 1.40B 1.40 +.10 1.30 1 1795 ---- 1.70B 1.40A 1.40A 1.70 +.10 1.60 1 1800 2.00 2.10B 1.70A 1.80A 2.00 +.10 33 1.90 12 1805 ---- 2.60B 2.00A 2.60B 2.50 +.30 2.20 9 1810 ---- 3.20B 2.40A 2.40A 3.00 +.30 2.70 1815 3.70 3.80B 2.90A 3.80B 3.60 +.40 5 3.20 50 52 1820 ---- 4.60B 3.40A 3.40A 4.40 +.60 3.80 1 1825 ---- 5.60B 4.10A 4.10A 5.30 +.80 4.50 6 1830 5.90 6.70B 4.90A 5.90A 6.30 +1.00 4 5.30 3 6 1835 ---- 7.90B 5.70A 5.70A 7.50 +1.30 6.20 10 1840 ---- 9.40B 6.70A 6.70A 8.90 +1.60 7.30 1 1845 ---- 11.00B 7.90A 7.90A 10.40 +1.80 8.60 2 1850 9.60 12.90B 9.20A 11.70A 12.20 +2.20 11 10.00 2 1855 ---- 14.90B 10.70A 10.70A 14.20 +2.60 11.60 1 1860 ---- 17.20B 12.40A 12.40A 16.30 +2.90 13.40 13 1865 ---- 19.70B 14.20A 14.20A 18.80 +3.40 15.40 1870 ---- 22.50B 16.20A 16.20A 21.40 +3.80 2 17.60 1875 ---- 25.50B 18.50A 18.50A 24.30 +4.40 19.90 1 1880 24.00 28.80B 21.40A 28.80B 27.40 +4.90 3 22.50 5 1885 ---- 32.20B 24.40A 24.40A 30.70 +5.30 25.40 3 1890 ---- 35.80B 27.70A 27.70A 34.30 +5.90 28.40 1 1895 ---- 39.70B 30.90A 30.90A 38.00 +6.40 31.60 31 1900 ---- 43.70B 34.50A 34.50A 42.00 +7.00 35.00 2 1905 ---- 47.90B 38.20A 38.20A 46.10 +7.40 38.70 1 1910 ---- 52.20B 41.90A 41.90A 50.30 +7.90 42.40 7 1915 ---- 56.60B 46.00A 46.00A 54.70 +8.30 46.40 1920 ---- 61.10B 50.10A 50.10A 59.10 +8.60 1 50.50 3 1925 ---- 65.70B 54.30A 54.30A 63.70 +9.00 54.70 2 1930 ---- 70.30B 58.50A 58.50A 68.30 +9.20 59.10 2 1935 ---- 75.10B 62.90A 62.90A 73.00 +9.50 63.50 1 1940 ---- 79.80B 67.50A 67.50A 77.80 +9.70 68.10 1945 ---- 84.60B 72.30A 72.30A 82.60 +9.90 72.70 1950 ---- 89.50B 76.60A 76.60A 87.40 +10.10 77.30 1955 ---- 93.40B 81.60A 81.60A 92.20 +10.20 82.00 1960 ---- 98.30B 86.20A 86.20A 97.10 +10.30 86.80 1965 ---- 103.20B 91.00A 91.00A 102.00 +10.40 91.60 1970 ---- 108.20B 95.90A 95.90A 106.90 +10.50 96.40 1 1975 ---- 114.00B 100.70A 100.70A 111.90 +10.60 101.30 1980 ---- 117.90B 105.60A 105.60A 116.80 +10.60 106.20 1985 ---- 123.00B 110.50A 110.50A 121.80 +10.70 111.10 1990 ---- 128.00B 115.50A 115.50A 126.70 +10.70 116.00 1995 ---- 132.80B 120.40A 120.40A 131.70 +10.80 120.90 2000 ---- 138.80B 125.10A 125.10A 136.60 +10.70 125.90 2005 ---- 142.90B 130.50A 130.50A 141.60 +10.80 130.80 2010 ---- 147.80B 135.50A 135.50A 146.60 +10.80 135.80 2015 ---- 152.80B 140.20A 140.20A 151.60 +10.90 140.70 2020 ---- 157.80B 145.40A 145.40A 156.60 +10.90 145.70 2025 ---- 163.70B 150.20A 150.20A 161.50 +10.80 150.70 2030 ---- 167.70B 155.40A 155.40A 166.50 +10.90 155.60 2035 ---- 172.60B 160.30A 160.30A 171.50 +10.90 160.60 2040 ---- 177.70B 165.30A 165.30A 176.50 +10.90 165.60 2045 ---- 182.70B 170.20A 170.20A 181.50 +10.90 170.60 2050 ---- 188.70B 174.80A 174.80A 186.50 +10.90 175.60 2055 ---- 192.70B 180.20A 180.20A 191.50 +11.00 180.50 2060 ---- 197.70B 185.20A 185.20A 196.50 +11.00 185.50 2065 ---- 202.70B 190.20A 190.20A 201.50 +11.00 190.50 2070 ---- 207.70B 195.40A 195.40A 206.50 +11.00 195.50 2075 ---- 213.70B 200.10A 200.10A 211.50 +11.00 200.50 2080 ---- 217.70B 205.40A 205.40A 216.50 +11.00 205.50 2085 ---- 222.70B 210.40A 210.40A 221.50 +11.00 210.50 2090 ---- 227.70B 215.40A 215.40A 226.50 +11.00 215.50 2095 ---- 232.70B 220.40A 220.40A 231.50 +11.00 220.50 2100 ---- 238.00B 224.90A 224.90A 236.50 +11.00 225.50 2105 ---- 242.70B 230.40A 230.40A 241.50 +11.00 230.50 2110 ---- 247.70B 235.40A 235.40A 246.50 +11.00 235.50 2115 ---- 252.70B 240.20A 240.20A 251.50 +11.00 240.50 2120 ---- 257.70B 245.10A 245.10A 256.50 +11.00 245.50 2125 ---- 262.70B 250.00A 250.00A 261.50 +11.00 250.50 2130 ---- 267.70B 255.10A 255.10A 266.50 +11.00 255.50 2135 ---- 272.70B 260.10A 260.10A 271.50 +11.00 260.50 2140 ---- 277.70B 265.10A 265.10A 276.50 +11.00 265.50 2145 ---- 282.60B 270.20A 270.20A 281.50 +11.00 270.50 2150 ---- 288.00B 274.70A 274.70A 286.50 +11.00 275.50 2155 ---- 292.70B 280.10A 280.10A 291.50 +11.00 280.50 2160 ---- 297.60B 285.10A 285.10A 296.50 +11.00 285.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 79 104 235 OG MAR23 Gold Option CALL 1000 ---- 875.20B 862.00A 875.20B 863.50 -11.00 874.50 1025 ---- 849.90B 837.40A 849.90B 838.50 -11.00 849.50 1050 ---- 825.30B 812.00A 825.30B 813.50 -11.00 824.50 1075 ---- 799.90B 787.40A 799.90B 788.50 -11.00 799.50 1100 ---- 775.30B 762.00A 775.30B 763.50 -11.00 774.50 1125 ---- 749.80B 737.60A 749.80B 738.50 -11.00 749.50 1150 ---- 725.30B 712.00A 725.30B 713.50 -11.00 724.50 1175 ---- 699.90B 687.40A 699.90B 688.50 -11.00 699.50 1200 ---- 675.30B 662.00A 675.30B 663.50 -11.00 674.50 1225 ---- 649.90B 637.40A 649.90B 638.50 -11.00 649.50 1250 ---- 625.30B 612.00A 625.30B 613.50 -11.00 624.50 1275 ---- 599.90B 587.40A 599.90B 588.50 -11.00 599.50 1300 ---- 575.30B 562.00A 575.30B 563.50 -11.00 574.50 50 1325 ---- 549.80B 537.60A 549.80B 538.50 -11.00 549.50 1350 ---- 525.30B 512.00A 525.30B 513.50 -11.00 524.50 3 1360 ---- 514.90B 502.40A 514.90B 503.50 -11.00 514.50 1370 ---- 504.90B 492.40A 504.90B 493.50 -11.00 504.50 1375 ---- 499.80B 487.40A 499.80B 488.50 -11.00 499.50 1380 ---- 494.90B 482.40A 494.90B 483.50 -11.00 494.50 1390 ---- 484.90B 472.40A 484.90B 473.50 -11.00 484.50 1400 ---- 475.30B 462.00A 475.30B 463.50 -11.00 474.50 1410 ---- 464.80B 452.40A 464.80B 453.50 -11.00 464.50 1420 ---- 454.90B 442.40A 454.90B 443.50 -11.00 454.50 1425 ---- 449.90B 437.40A 449.90B 438.50 -11.00 449.50 1430 ---- 444.90B 432.40A 444.90B 433.50 -11.00 444.50 1440 ---- 434.90B 422.40A 434.90B 423.50 -11.00 434.50 1450 ---- 425.30B 412.00A 425.30B 413.50 -11.00 424.50 1460 ---- 414.90B 402.40A 414.90B 403.50 -11.00 414.50 1465 ---- 409.90B 397.40A 409.90B 398.50 -11.00 409.50 1470 ---- 404.90B 392.40A 404.90B 393.50 -11.00 404.50 1475 ---- 399.90B 387.40A 399.90B 388.50 -11.00 399.50 1480 ---- 394.90B 382.40A 394.90B 383.50 -11.00 394.50 1485 ---- 389.90B 377.40A 389.90B 378.50 -11.00 389.50 1490 ---- 384.90B 372.60A 384.90B 373.50 -11.00 384.50 1495 ---- 379.90B 367.40A 379.90B 368.50 -11.00 379.50 1500 ---- 375.30B 362.00A 375.30B 363.50 -11.00 374.50 1505 ---- 369.90B 357.40A 369.90B 358.50 -11.00 369.50 1510 ---- 364.90B 352.60A 364.90B 353.50 -11.00 364.50 1515 ---- 359.90B 347.40A 359.90B 348.50 -11.00 359.50 1520 ---- 354.80B 342.50A 354.80B 343.50 -11.00 354.50 1525 ---- 349.80B 337.30A 349.80B 338.50 -11.00 349.50 1 1530 ---- 344.90B 332.30A 344.90B 333.50 -11.00 344.50 1535 ---- 339.90B 327.30A 339.90B 328.50 -11.00 339.50 1540 ---- 334.80B 322.30A 334.80B 323.50 -11.00 334.50 1545 ---- 329.80B 317.30A 329.80B 318.50 -11.00 329.50 1550 ---- 325.30B 312.00A 325.30B 313.50 -11.00 324.50 1555 ---- 319.90B 307.30A 319.90B 308.50 -11.00 319.50 1560 ---- 314.80B 302.30A 314.80B 303.50 -11.00 314.50 1565 ---- 309.90B 297.30A 309.90B 298.50 -11.00 309.50 1570 ---- 304.80B 292.60A 304.80B 293.50 -11.00 304.50 1575 ---- 299.90B 287.60A 299.90B 288.50 -11.00 299.50 1580 ---- 294.90B 282.60A 294.90B 283.50 -11.00 294.50 1585 ---- 289.90B 277.50A 289.90B 278.50 -11.00 289.50 1590 ---- 284.90B 272.50A 284.90B 273.50 -11.00 284.50 1595 ---- 279.90B 267.40A 279.90B 268.50 -11.00 279.50 1600 ---- 275.20B 262.00A 275.10B 263.50 -11.00 274.50 1605 ---- 269.80B 257.40A 269.60B 258.50 -11.00 269.50 1610 ---- 264.80B 252.40A 264.80B 253.50 -11.00 264.50 1615 ---- 259.90B 247.50A 259.90B 248.50 -11.00 259.50 1 1620 ---- 254.90B 242.40A 254.90B 243.50 -11.00 254.50 1625 ---- 250.00B 236.60A 250.00B 238.50 -11.00 249.50 1630 ---- 245.00B 232.40A 245.00B 233.50 -11.00 244.50 1635 ---- 240.00B 227.40A 240.00B 228.50 -11.00 239.50 1640 ---- 235.00B 222.40A 235.00B 223.50 -11.00 234.50 1645 ---- 230.00B 217.40A 230.00B 218.50 -11.00 229.50 6 1650 ---- 225.20B 211.40A 225.00B 213.50 -11.00 224.50 1655 ---- 220.00B 207.40A 220.00B 208.50 -11.00 219.50 9 1660 ---- 215.00B 202.40A 214.60B 203.50 -11.00 214.50 1665 ---- 210.00B 197.40A 209.60B 198.50 -11.00 209.50 1670 ---- 204.90B 192.40A 204.90B 193.50 -11.00 204.50 5 1675 ---- 200.10B 186.40A 200.10B 188.50 -11.00 199.50 65 1680 ---- 194.80B 182.40A 194.80B 183.50 -11.00 194.50 188 1685 ---- 189.80B 177.40A 189.80B 178.50 -11.00 189.50 18 1690 ---- 184.80B 172.40A 184.80B 173.50 -11.10 184.60 203 1695 ---- 179.80B 167.40A 179.80B 168.50 -11.10 179.60 1 1700 ---- 175.40B 161.40A 175.40B 163.50 -11.10 174.60 262 1705 ---- 169.80B 157.40A 169.80B 158.50 -11.10 169.60 12 1710 ---- 164.80B 152.60A 164.80B 153.50 -11.10 164.60 64 1715 ---- 160.00B 147.60A 160.00B 148.60 -11.00 159.60 5 1720 ---- 155.10B 142.40A 155.10B 143.60 -11.00 154.60 22 1725 ---- 150.20B 136.50A 150.20B 138.60 -11.00 149.60 308 1730 ---- 145.00B 132.40A 145.00B 133.60 -11.10 144.70 18 1735 ---- 140.00B 127.50A 139.90B 128.70 -11.00 139.70 32 1740 ---- 135.30B 122.50A 135.30B 123.70 -11.10 134.80 16 1745 ---- 130.10B 117.60A 130.10B 118.80 -11.00 129.80 271 1750 ---- 125.80B 111.70A 125.80B 113.80 -11.10 124.90 519 1755 ---- 120.40B 107.70A 120.40B 108.90 -11.10 120.00 31 1760 ---- 115.40B 102.80A 115.40B 104.00 -11.10 115.10 158 1765 99.60 110.60B 97.50A 101.20B 99.10 -11.10 1 110.20 410 1770 ---- 105.60B 93.20A 105.60B 94.30 -11.00 105.30 213 1775 ---- 100.80B 87.30A 100.80B 89.40 -11.10 100.50 945 1780 ---- 95.90B 82.60A 95.90B 84.60 -11.00 95.60 157 1785 78.40 91.10B 77.80A 77.80A 79.90 -10.90 2 90.80 809 1790 80.20 86.30B 73.10A 77.60B 75.20 -10.90 7 86.10 2 32 1795 77.40 81.60B 68.50A 68.50A 70.50 -10.80 6 81.30 2 43 1800 75.30 77.10B 63.90A 64.60A 65.90 -10.80 4 76.70 3 3315 1805 65.70 72.40B 59.50A 59.50A 61.40 -10.70 1 72.10 48 1810 ---- 67.80B 55.20A 67.80B 57.00 -10.60 67.60 277 1815 ---- 63.30B 50.90A 63.30B 52.70 -10.40 63.10 610 1820 47.20 58.90B 46.80A 46.80A 48.50 -10.30 1 58.80 4 410 1825 ---- 54.80B 42.80A 54.70B 44.50 -10.10 20 54.60 3 595 1830 ---- 50.50B 38.90A 50.50B 40.50 -9.90 50.40 101 1835 ---- 46.60B 35.30A 46.50B 36.80 -9.60 46.40 49 1840 ---- ---- 31.70A 31.70A 33.20 -9.40 42.60 408 1845 ---- ---- 28.40A 28.40A 29.80 -9.10 38.90 77 1850 26.50 26.50 25.30A 28.20B 26.60 -8.70 2 35.30 16 3020 1855 ---- ---- 22.40A 22.40A 23.60 -8.40 32.00 291 1860 28.50 29.00B 19.80A 22.20B 20.80 -8.00 19 28.80 5 325 1865 21.10 26.30B 17.30A 19.50B 18.20 -7.60 33 25.80 22 149 1870 17.80 23.40B 15.00A 16.40B 15.90 -7.10 129 23.00 149 373 1875 20.10 20.80B 13.00 14.20B 13.80 -6.60 643 20.40 452 2618 1880 17.20 18.30B 11.20A 11.20A 11.90 -6.10 63 18.00 44 540 1885 16.20 16.20 9.60A 9.60A 10.20 -5.60 35 15.80 46 257 1890 11.60 14.10B 8.20A 9.00B 8.70 -5.20 32 13.90 62 259 1895 11.60 12.30B 7.00A 7.60B 7.40 -4.70 28 12.10 15 190 1900 10.30 10.70B 5.90A 6.50B 6.30 -4.20 1634 10.50 264 4163 1905 7.70 9.20B 5.00 5.10A 5.30 -3.80 62 9.10 5 193 1910 5.60 5.60 4.30A 4.30A 4.50 -3.40 34 7.90 344 1419 1915 ---- 6.90B 3.60A 3.60A 3.80 -3.00 2 6.80 11 184 1920 3.80 5.90B 3.10 3.20B 3.20 -2.60 21 5.80 43 841 1925 2.80 2.80 2.60A 2.90B 2.70 -2.30 581 5.00 113 3003 1930 3.50 4.40B 2.20A 2.20A 2.30 -2.00 1034 4.30 131 831 1935 ---- 3.80B 1.90A 3.80B 1.90 -1.70 82 3.60 10 233 1940 3.20 3.30B 1.60A 2.10B 1.60 -1.50 9 3.10 33 792 1945 1.90 2.80B 1.40A 1.40A 1.40 -1.30 3 2.70 103 535 1950 1.80 2.40B 1.20 1.20 1.20 -1.10 861 2.30 89 4280 1955 1.00 2.10B 1.00 1.10 1.00 -1.00 4 2.00 20 482 1960 1.20 1.80B .80 .90B .90 -.80 503 1.70 52 1057 1965 1.40 1.60B .70 .70 .70 -.80 13 1.50 34 1017 1970 1.30 1.40B .60 .60 .60 -.70 6 1.30 84 760 1975 1.10 1.30 .60A .60A .60 -.60 10 1.20 521 2733 1980 1.00 1.10B .50 .50 .50 -.50 61 1.00 91 374 1985 .70 .70 .50A .50A .40 -.50 1 .90 11 188 1990 ---- ---- .50A .50A .40 -.40 .80 1 662 1995 .60 .70B .40A .40A .40 -.30 2 .70 6 520 2000 .60 .60 .40 .40 .30 -.30 26 .60 196 6113 2005 .40 .40 .40 .40 .30 -.20 1 .50 9 457 2010 ---- ---- .40A .40A .30 -.20 2 .50 4 293 2015 .40 .40 .30A .30A .30 -.10 7 .40 17 252 2020 .30 .30 .30 .30 .20 -.20 1 .40 1147 2025 .30 .30 .30 .30 .20 -.20 6 .40 3 794 2030 .20 .20 .20 .20 .20 -.10 7 .30 3 1681 2035 ---- ---- ---- ---- .20 -.10 .30 277 2040 ---- ---- .20A .20A .20 -.10 4 .30 620 2045 ---- ---- .20A .20A .20 -.10 .30 304 2050 .20 .20 .20 .20 .20 UNCH 14 .20 1 3850 2055 .10 .10 .10 .10 .10 -.10 1 .20 1 146 2060 ---- ---- ---- ---- .10 -.10 .20 401 2065 ---- ---- ---- ---- .10 -.10 .20 191 2070 ---- ---- ---- ---- .10 -.10 .20 807 2075 ---- ---- ---- ---- .10 -.10 1 .20 16 4382 2080 ---- ---- ---- ---- .10 -.10 .20 2 153 2085 ---- ---- ---- ---- .10 -.10 .20 197 2090 ---- ---- ---- ---- .10 -.10 .20 107 2095 ---- ---- .10A .10A .10 -.10 .20 187 2100 .20 .20 .10A .10A .10 UNCH 7 .10 2 4524 2105 ---- ---- ---- ---- .10 UNCH .10 362 2110 ---- ---- ---- ---- .10 UNCH .10 352 2115 ---- ---- ---- ---- .10 UNCH .10 131 2120 ---- ---- ---- ---- .10 UNCH .10 198 2125 .10 .10 .10 .10 .10 UNCH 1 .10 384 2130 .10 .10 .10 .10 .10 UNCH 2 .10 157 2135 ---- ---- ---- ---- .10 UNCH .10 45 2140 ---- ---- ---- ---- .10 UNCH .10 136 2145 ---- ---- ---- ---- .10 UNCH .10 654 2150 ---- ---- ---- ---- .10 UNCH .10 18 1714 2155 ---- ---- ---- ---- .10 UNCH .10 2 16 2160 ---- ---- ---- ---- .10 UNCH .10 88 2165 ---- ---- ---- ---- .10 UNCH .10 214 2170 ---- ---- ---- ---- .10 UNCH .10 1 173 2175 ---- ---- ---- ---- .10 UNCH .10 100 187 2180 ---- ---- ---- ---- .10 UNCH .10 224 2185 ---- ---- ---- ---- .10 UNCH .10 82 2190 ---- ---- ---- ---- .10 UNCH .10 156 2195 ---- ---- ---- ---- .10 UNCH .10 12 2200 .10 .10 .10 .10 .10 UNCH 5 .10 6566 2205 ---- ---- ---- ---- .10 UNCH .10 104 2210 ---- ---- ---- ---- .10 UNCH .10 8 2215 ---- ---- ---- ---- .10 UNCH .10 117 2220 ---- ---- ---- ---- .10 UNCH .10 86 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 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 ---- 874.70B 862.50A 862.50A 863.50 -11.00 874.50 6 1025 ---- 849.70B 837.50A 849.70B 838.50 -11.00 849.50 1050 ---- 824.70B 812.50A 812.50A 813.50 -11.00 824.50 1075 ---- 799.70B 787.50A 799.70B 788.50 -11.00 799.50 1100 ---- 774.70B 762.50A 762.50A 763.50 -11.00 774.50 1125 ---- 749.70B 737.50A 749.70B 738.50 -11.00 749.50 1150 ---- 724.70B 712.50A 724.70B 713.50 -11.00 724.50 1175 ---- 699.70B 687.50A 687.50A 688.50 -11.00 699.50 1200 ---- 674.70B 662.40A 674.70B 663.50 -11.00 674.50 1225 ---- 649.70B 637.50A 637.50A 638.50 -11.00 649.50 1250 ---- 624.80B 612.70A 624.80B 613.50 -11.00 624.50 1 1275 ---- 599.70B 587.50A 587.50A 588.50 -11.00 599.50 1300 ---- 574.80B 562.40A 574.80B 563.50 -11.00 574.50 23 1325 ---- 549.60B 537.50A 537.50A 538.50 -11.00 549.50 1350 ---- 524.80B 512.40A 524.80B 513.50 -11.00 524.50 1360 ---- 514.70B 502.70A 514.70B 503.50 -11.00 514.50 1370 ---- 504.70B 492.50A 504.70B 493.50 -11.00 504.50 1375 ---- 499.80B 487.70A 499.80B 488.50 -11.00 499.50 1380 ---- 494.80B 482.50A 494.80B 483.50 -11.00 494.50 1390 ---- 484.80B 472.50A 484.80B 473.50 -11.00 484.50 1400 ---- 474.80B 462.40A 474.80B 463.50 -11.00 474.50 25 1410 ---- 464.80B 452.50A 464.80B 453.50 -11.00 464.50 1420 ---- 454.80B 442.70A 454.80B 443.50 -11.00 454.50 1425 ---- 449.80B 437.70A 449.80B 438.50 -11.00 449.50 1430 ---- 444.80B 432.50A 444.80B 433.50 -11.00 444.50 1440 ---- 434.80B 422.70A 434.80B 423.50 -11.00 434.50 1450 ---- 424.80B 412.40A 424.80B 413.50 -11.00 424.50 46 1460 ---- 414.80B 402.50A 414.80B 403.50 -11.00 414.50 1465 ---- 409.80B 397.50A 409.80B 398.50 -11.00 409.50 1470 ---- 404.80B 392.50A 404.80B 393.50 -11.00 404.50 1475 ---- 399.70B 387.50A 399.70B 388.50 -11.00 399.50 1480 ---- 394.80B 382.50A 394.80B 383.50 -11.00 394.50 1485 ---- 389.80B 377.50A 389.80B 378.50 -11.00 389.50 1490 ---- 384.80B 372.50A 384.80B 373.50 -11.00 384.50 1495 ---- 379.80B 367.50A 379.80B 368.50 -11.00 379.50 1500 ---- 374.80B 362.40A 374.80B 363.50 -11.00 374.50 1505 ---- 369.80B 357.50A 369.80B 358.50 -11.00 369.50 1510 ---- 364.70B 352.40A 364.70B 353.50 -11.00 364.50 1 1515 ---- 359.80B 347.40A 359.80B 348.50 -11.00 359.50 1520 ---- 354.80B 342.40A 354.80B 343.50 -11.00 354.50 1525 ---- 349.60B 337.40A 349.60B 338.50 -11.00 349.50 1530 ---- 344.80B 332.40A 344.80B 333.50 -11.00 344.50 1535 ---- 339.80B 327.40A 339.80B 328.50 -11.00 339.50 1540 ---- 334.70B 322.40A 334.70B 323.50 -11.00 334.50 1545 ---- 329.70B 317.40A 329.70B 318.50 -11.00 329.50 1550 ---- 324.90B 312.40A 324.60B 313.50 -11.00 324.50 5 1555 ---- 319.80B 307.40A 319.80B 308.50 -11.00 319.50 1560 ---- 314.60B 302.40A 302.40A 303.50 -11.00 314.50 1565 ---- 309.60B 297.60A 297.60A 298.50 -11.00 309.50 1570 ---- 304.80B 292.60A 304.80B 293.50 -11.00 304.50 1575 ---- 299.90B 287.50A 299.90B 288.50 -11.00 299.50 1580 ---- 294.90B 282.50A 294.90B 283.50 -11.00 294.50 1585 ---- 289.90B 277.60A 289.90B 278.50 -11.00 289.50 1 1590 ---- 284.90B 272.50A 272.50A 273.50 -11.00 284.50 1595 ---- 279.70B 267.50A 279.70B 268.50 -11.00 279.50 1600 ---- 274.70B 261.40A 274.60B 263.50 -11.00 274.50 16 1605 ---- 269.70B 257.50A 269.70B 258.50 -11.00 269.50 1610 ---- 264.70B 252.50A 264.60B 253.50 -11.00 264.50 1615 ---- 260.00B 247.70A 260.00B 248.60 -10.90 259.50 1620 ---- 255.00B 242.50A 254.70B 243.60 -11.00 254.60 1 1625 ---- 250.10B 236.50A 250.10B 238.60 -11.00 249.60 1630 ---- 245.00B 232.50A 245.00B 233.70 -10.90 244.60 1635 ---- 240.20B 227.60A 240.20B 228.70 -11.00 239.70 12 1640 ---- 235.00B 222.60A 234.90B 223.80 -10.90 234.70 14 1645 ---- 230.30B 217.70A 230.30B 218.80 -11.00 229.80 15 1650 ---- 225.30B 211.80A 225.30B 213.90 -10.90 224.80 251 1655 ---- 220.40B 207.80A 220.40B 208.90 -11.00 219.90 27 1660 ---- 215.40B 202.90A 215.40B 204.00 -10.90 214.90 33 1665 ---- 210.50B 198.10A 210.50B 199.10 -10.90 210.00 28 1670 ---- 205.60B 193.20A 205.60B 194.20 -10.90 205.10 70 1675 ---- 200.70B 187.20A 200.70B 189.30 -10.90 200.20 33 1680 ---- 195.80B 183.30A 195.80B 184.40 -10.90 195.30 11 1685 ---- 190.90B 178.40A 190.90B 179.50 -11.00 190.50 12 1690 ---- 186.10B 173.60A 186.10B 174.70 -10.90 185.60 15 1695 ---- 181.10B 169.00A 181.10B 169.90 -10.90 180.80 6 1700 ---- 176.40B 163.00A 176.40B 165.10 -10.80 175.90 927 1705 ---- 171.50B 159.30A 171.50B 160.30 -10.80 171.10 226 1710 ---- 166.70B 154.40A 166.70B 155.50 -10.80 166.30 2 1715 ---- 162.00B 149.60A 162.00B 150.80 -10.70 161.50 252 1720 ---- 157.20B 144.90A 157.20B 146.00 -10.70 156.70 105 1725 148.90 152.50B 139.40A 151.10B 141.30 -10.70 2 152.00 273 1730 ---- 147.80B 135.60A 147.80B 136.70 -10.60 147.30 6 1735 ---- 143.00B 131.00A 143.00B 132.00 -10.60 142.60 2 1740 ---- 138.40B 125.90A 138.40B 127.50 -10.50 138.00 151 1745 ---- 133.80B 121.00A 133.80B 122.90 -10.50 133.40 157 1750 ---- 129.20B 116.50A 129.20B 118.40 -10.40 128.80 979 1755 ---- 124.60B 112.00A 124.60B 113.90 -10.40 124.30 4 1760 ---- 120.10B 107.60A 120.10B 109.50 -10.30 119.80 54 1765 ---- 115.80B 103.30A 115.80B 105.20 -10.20 115.40 5 1770 ---- 111.40B 99.10A 111.40B 100.80 -10.20 111.00 112 1775 ---- 107.00B 94.90A 107.00B 96.60 -10.10 106.70 107 1780 ---- 102.60B 90.70A 102.60B 92.40 -10.00 102.40 1 13 1785 ---- 98.50B 86.70A 98.50B 88.40 -9.80 98.20 5 1790 ---- 94.30B 82.70A 94.30B 84.40 -9.60 94.00 155 1795 ---- 90.10B 78.80A 90.10B 80.50 -9.40 89.90 166 1800 ---- 86.20B 75.00A 86.10B 76.60 -9.40 1 86.00 18 1508 1805 ---- 82.30B 71.20A 82.20B 72.90 -9.20 82.10 31 1810 ---- 78.40B 67.60A 78.40B 69.20 -9.00 78.20 355 1815 ---- 74.60B 64.10A 74.60B 65.60 -8.90 74.50 3 86 1820 ---- 71.00B 60.70A 71.00B 62.20 -8.60 70.80 138 1825 ---- 67.40B 57.30A 67.40B 58.80 -8.50 67.30 309 1830 ---- 63.90B 54.10A 63.90B 55.50 -8.30 63.80 1 171 1835 54.80 54.80 51.00A 51.00A 52.30 -8.20 1 60.50 253 1840 ---- 57.30B 48.00A 48.00A 49.20 -8.00 1 57.20 385 1845 ---- 54.30B 45.10A 54.20B 46.30 -7.70 54.00 192 1850 42.80 51.20B 42.30A 44.80B 43.50 -7.50 12 51.00 6 1985 1855 43.20 48.60B 39.60A 44.60B 40.80 -7.20 4 48.00 418 1860 39.00 45.80B 37.10A 37.10A 38.20 -7.00 7 45.20 58 1865 38.00 43.00B 34.70A 34.70A 35.70 -6.80 17 42.50 1 91 1870 35.70 40.40B 32.40A 32.40A 33.30 -6.70 17 40.00 172 249 1875 35.00 37.90B 30.20A 30.60A 31.10 -6.40 35 37.50 61 776 1880 32.90 35.50B 28.20A 28.20A 29.00 -6.20 421 35.20 257 473 1885 31.50 33.30B 26.30A 30.00B 27.00 -5.90 17 32.90 50 236 1890 29.90 31.10B 24.40A 29.70B 25.10 -5.70 137 30.80 15 959 1895 ---- 29.10B 22.70A 29.10B 23.40 -5.30 28.70 167 1900 26.70 27.20B 21.10A 22.10B 21.80 -5.00 614 26.80 126 4594 1905 20.00 25.40B 19.60A 19.60A 20.20 -4.80 3 25.00 68 1910 ---- 23.60B 18.20A 23.60B 18.80 -4.50 20 23.30 11 66 1915 22.00 22.00 16.90A 16.90A 17.40 -4.30 6 21.70 117 1920 ---- 20.50B 15.60A 20.50B 16.10 -4.10 2 20.20 60 100 1925 19.00 19.00 14.50A 18.60B 14.90 -3.90 142 18.80 44 1034 1930 14.80 17.70B 13.40A 14.40B 13.80 -3.70 10 17.50 29 722 1935 12.50 16.40B 12.40A 12.40A 12.80 -3.50 3 16.30 2 227 1940 11.50 15.30B 11.50 11.70A 11.90 -3.30 6 15.20 63 712 1945 13.60 14.20B 10.70A 13.40B 11.00 -3.10 23 14.10 93 168 1950 13.20 13.20 9.90A 10.10A 10.20 -2.90 1754 13.10 1366 7617 1955 10.80 12.30B 9.10A 9.10A 9.40 -2.70 2 12.10 6 346 1960 9.60 11.40B 8.50A 9.80B 8.70 -2.60 15 11.30 44 324 1965 8.20 10.60B 7.80A 8.00A 8.10 -2.40 23 10.50 7 113 1970 9.50 9.80B 7.20A 7.50 7.40 -2.30 20 9.70 47 485 1975 7.70 9.10B 6.70A 6.70A 6.90 -2.10 6 9.00 42 986 1980 7.00 7.00 6.20A 6.40A 6.30 -2.10 3 8.40 29 915 1985 6.80 7.80B 5.80A 7.30B 5.90 -1.80 4 7.70 65 288 1990 ---- ---- 5.30A 5.30A 5.40 -1.80 4 7.20 20 180 1995 5.00 5.00 4.90A 5.10B 5.00 -1.70 11 6.70 3 85 2000 6.10 6.10 4.50 4.90 4.70 -1.50 2064 6.20 368 5402 2005 4.90 4.90 4.30A 4.30A 4.30 -1.50 2 5.80 9 35 2010 4.50 4.50 4.00A 4.00A 4.00 -1.40 2012 5.40 3 256 2015 4.50 4.50 3.70 3.80B 3.70 -1.30 4 5.00 2 68 2020 3.90 3.90 3.40 3.40 3.40 -1.20 8 4.60 2 129 2025 3.70 3.70 3.20A 3.20A 3.20 -1.10 23 4.30 19 1137 2030 3.40 3.40 2.90 3.00B 2.90 -1.10 12 4.00 5 166 2035 3.00 3.00 2.70 2.80B 2.70 -1.00 15 3.70 11 260 2040 2.60 2.70 2.50 2.60B 2.50 -.90 8 3.40 135 894 2045 2.50 2.50 2.40A 2.40A 2.30 -.90 3 3.20 7 574 2050 2.60 2.60 2.20A 2.20A 2.10 -.90 774 3.00 1271 2827 2055 2.30 2.30 2.00 2.10B 2.00 -.80 6 2.80 19 350 2060 2.20 2.20 1.90A 1.90A 1.80 -.80 12 2.60 22 612 2065 ---- ---- 1.80A 1.80A 1.70 -.70 2.40 10 297 2070 2.00 2.00 1.70A 1.70A 1.60 -.70 12 2.30 11 520 2075 1.80 2.00 1.50 1.70A 1.50 -.60 23 2.10 25 628 2080 2.00 2.00 1.40 1.50B 1.40 -.60 2 2.00 8 1318 2085 1.50 1.50 1.30 1.40B 1.30 -.50 12 1.80 3 93 2090 1.40 1.40 1.30 1.30 1.20 -.50 6 1.70 2 246 2095 1.30 1.30 1.20A 1.20A 1.10 -.50 8 1.60 8 62 2100 1.40 1.40 1.00 1.10B 1.10 -.40 230 1.50 33 3161 2105 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1 123 2110 1.20 1.20 1.00A 1.00A .90 -.40 2 1.30 423 2115 1.10 1.10 1.00A 1.00A .90 -.40 1 1.30 1 83 2120 1.00 1.00 .80 .90B .80 -.40 5 1.20 304 2125 ---- ---- .90A .90A .80 -.30 1.10 2 98 2130 .80 .80 .80 .80 .70 -.40 19 1.10 1 128 2135 ---- ---- .80A .80A .70 -.30 1.00 25 2140 .70 .70 .70 .70 .60 -.30 6 .90 189 2145 ---- ---- .70A .70A .60 -.30 .90 27 2150 .70 .70 .60 .60 .60 -.20 7 .80 5 593 2155 ---- ---- .60A .60A .50 -.30 .80 10 89 2160 ---- ---- .60A .60A .50 -.20 .70 11 71 2165 ---- ---- .60A .60A .50 -.20 1 .70 5 41 2170 ---- ---- .60A .60A .50 -.20 .70 1 87 2175 .50 .60 .50 .50A .50 -.10 6 .60 50 207 2180 .50 .50 .50 .50 .40 -.20 7 .60 8 48 2185 ---- ---- .50A .50A .40 -.20 .60 38 2190 ---- ---- .50A .50A .40 -.20 .60 83 2195 ---- ---- ---- ---- .40 -.10 .50 1 32 2200 .50 .50 .40A .50 .40 -.10 207 .50 1516 2205 ---- ---- .40A .40A .40 -.10 .50 30 2210 ---- ---- ---- ---- .40 UNCH .40 20 2215 ---- ---- ---- ---- .40 UNCH .40 1 301 2220 ---- ---- ---- ---- .30 -.10 .40 42 2225 .40 .40 .40 .40 .30 -.10 1 .40 79 2230 ---- ---- ---- ---- .30 -.10 .40 41 2235 ---- ---- ---- ---- .30 -.10 .40 24 2240 ---- ---- ---- ---- .30 -.10 .40 1 188 2245 ---- ---- .30A .30A .30 -.10 .40 1 19 2250 ---- ---- ---- ---- .30 UNCH .30 5 1589 2255 ---- ---- ---- ---- .20 -.10 .30 29 2260 ---- ---- ---- ---- .20 -.10 .30 68 2265 ---- ---- ---- ---- .20 -.10 .30 28 2270 ---- ---- ---- ---- .20 -.10 .30 9 2275 ---- ---- ---- ---- .20 -.10 .30 9 141 2280 ---- ---- ---- ---- .20 -.10 3 .30 6 151 2285 ---- ---- ---- ---- .20 -.10 .30 7 2290 ---- ---- ---- ---- .20 -.10 .30 93 2300 ---- ---- ---- ---- .20 UNCH 9 .20 1504 2310 ---- ---- ---- ---- .20 UNCH .20 68 2320 ---- ---- ---- ---- .20 UNCH .20 44 2325 .20 .20 .20 .20 .20 UNCH 3 .20 111 2330 ---- ---- ---- ---- .20 UNCH .20 106 2340 ---- ---- ---- ---- .20 UNCH .20 5 10 2350 .20 .20 .20 .20 .20 UNCH 2 .20 1418 2360 .20 .20 .20 .20 .20 UNCH 2 .20 5 19 2370 ---- ---- ---- ---- .20 UNCH .20 138 2375 ---- ---- ---- ---- .20 UNCH .20 136 2400 ---- ---- ---- ---- .20 UNCH .20 712 2425 ---- ---- ---- ---- .20 UNCH .20 113 2450 ---- ---- ---- ---- .20 +.10 .10 5 147 2475 ---- ---- ---- ---- .20 +.10 .10 122 2500 ---- ---- ---- ---- .10 UNCH .10 1061 2525 ---- ---- ---- ---- .10 UNCH .10 384 2550 ---- ---- ---- ---- .10 UNCH .10 441 2700 ---- ---- ---- ---- .10 UNCH .10 1276 3000 ---- ---- ---- ---- .10 UNCH .10 620 OG MAY23 Gold Option CALL 1000 ---- ---- 879.80A 879.80A 880.10 -11.10 891.20 1025 ---- ---- 854.90A 854.90A 855.10 -11.10 866.20 1050 ---- ---- 829.90A 829.90A 830.10 -11.10 841.20 1075 ---- ---- 804.70A 804.70A 805.10 -11.10 816.20 1100 ---- ---- 779.70A 779.70A 780.10 -11.10 791.20 1125 ---- ---- 754.80A 754.80A 755.10 -11.10 766.20 1150 ---- ---- 729.70A 729.70A 730.10 -11.10 741.20 1175 ---- ---- 704.70A 704.70A 705.10 -11.10 716.20 3 1200 ---- ---- 679.70A 679.70A 680.10 -11.10 691.20 1225 ---- ---- 654.70A 654.70A 655.10 -11.10 666.20 1250 ---- ---- 629.60A 629.60A 630.10 -11.10 641.20 1 1275 ---- ---- 604.60A 604.60A 605.10 -11.10 616.20 1300 ---- ---- 579.50A 579.50A 580.10 -11.10 591.20 9 1325 ---- ---- 554.60A 554.60A 555.10 -11.10 566.20 1350 ---- ---- 529.50A 529.50A 530.10 -11.10 541.20 1375 ---- ---- 504.60A 504.60A 505.10 -11.10 516.20 1380 ---- ---- 499.60A 499.60A 500.10 -11.10 511.20 1390 ---- ---- 489.40A 489.40A 490.10 -11.10 501.20 1400 ---- ---- 479.50A 479.50A 480.10 -11.10 491.20 1410 ---- ---- 469.50A 469.50A 470.10 -11.10 481.20 1420 ---- ---- 459.50A 459.50A 460.10 -11.10 471.20 1425 ---- ---- 454.50A 454.50A 455.10 -11.10 466.20 1430 ---- ---- 449.40A 449.40A 450.10 -11.10 461.20 1440 ---- ---- 439.50A 439.50A 440.10 -11.10 451.20 1450 ---- ---- 429.50A 429.50A 430.10 -11.10 441.20 1460 ---- ---- 419.40A 419.40A 420.10 -11.10 431.20 1470 ---- ---- 409.50A 409.50A 410.10 -11.10 421.20 1475 ---- ---- 404.50A 404.50A 405.10 -11.10 416.20 1480 ---- ---- 399.40A 399.40A 400.10 -11.10 411.20 1485 ---- ---- 394.50A 394.50A 395.10 -11.10 406.20 1490 ---- ---- 389.50A 389.50A 390.10 -11.10 401.20 1495 ---- ---- 384.50A 384.50A 385.10 -11.10 396.20 1500 ---- ---- 379.20A 379.20A 380.10 -11.10 391.20 1505 ---- ---- 374.50A 374.50A 375.10 -11.10 386.20 1510 ---- ---- 369.30A 369.30A 370.10 -11.10 381.20 1515 ---- ---- 364.30A 364.30A 365.10 -11.10 376.20 1520 ---- ---- 359.50A 359.50A 360.10 -11.10 371.20 1525 ---- ---- 354.20A 354.20A 355.10 -11.10 366.20 1530 ---- ---- 349.20A 349.20A 350.10 -11.10 361.20 1535 ---- ---- 344.20A 344.20A 345.10 -11.10 356.20 1540 ---- ---- 339.20A 339.20A 340.10 -11.10 351.20 1545 ---- ---- 334.20A 334.20A 335.10 -11.10 346.20 1550 ---- ---- 329.20A 329.20A 330.10 -11.10 341.20 1555 ---- ---- 324.20A 324.20A 325.10 -11.10 336.20 1560 ---- ---- 319.20A 319.20A 320.10 -11.10 331.20 1565 ---- ---- 314.20A 314.20A 315.10 -11.10 326.20 1570 ---- ---- 309.20A 309.20A 310.10 -11.10 321.20 5 1575 ---- 316.30B 303.00A 316.30B 305.10 -11.10 316.20 1580 ---- 311.30B 299.50A 311.30B 300.10 -11.10 311.20 1585 ---- ---- 294.20A 294.20A 295.10 -11.10 306.20 1590 ---- 301.40B 289.20A 301.40B 290.10 -11.10 301.20 1595 ---- 296.50B 284.20A 296.50B 285.20 -11.10 296.30 1600 ---- 291.60B 278.10A 291.60B 280.20 -11.10 291.30 4 1605 ---- 286.50B 274.30A 286.50B 275.20 -11.10 286.30 1610 ---- ---- 269.40A 269.40A 270.30 -11.10 281.40 2 1615 ---- 276.70B 264.40A 276.70B 265.30 -11.10 276.40 1620 ---- 271.70B 259.50A 271.70B 260.40 -11.10 271.50 1625 ---- 266.90B 253.50A 253.50A 255.50 -11.00 266.50 4 1630 ---- 261.70B 249.80A 261.70B 250.50 -11.10 261.60 2 1635 ---- ---- 244.70A 244.70A 245.60 -11.10 256.70 1 1640 ---- 252.10B 239.80A 252.10B 240.70 -11.10 251.80 1645 ---- 247.20B 235.00A 247.20B 235.90 -11.00 246.90 1650 ---- 242.40B 229.00A 242.40B 231.00 -11.00 242.00 6 1655 ---- 237.40B 225.20A 237.40B 226.10 -11.00 237.10 1660 ---- 232.60B 220.40A 232.60B 221.30 -11.00 232.30 6 1665 ---- 227.70B 215.50A 227.70B 216.40 -11.00 227.40 6 1670 ---- 222.80B 210.70A 222.80B 211.60 -11.00 222.60 8 1675 ---- 218.10B 204.80A 218.10B 206.80 -11.00 217.80 7 1680 ---- 213.30B 201.10A 213.30B 202.00 -11.00 213.00 9 1685 ---- 208.50B 196.50A 208.50B 197.30 -10.90 208.20 3 1690 ---- 203.70B 191.60A 203.70B 192.50 -10.90 203.40 7 1695 ---- 199.00B 186.90A 199.00B 187.80 -10.90 198.70 8 1700 ---- 194.30B 181.10A 194.30B 183.10 -10.90 194.00 33 1705 ---- 189.60B 177.50A 189.60B 178.40 -10.80 189.20 6 1710 ---- 184.90B 173.00A 184.90B 173.80 -10.80 184.60 1 1715 ---- 180.20B 168.20A 180.20B 169.20 -10.70 179.90 1 1720 ---- 175.50B 163.60A 175.50B 164.60 -10.60 175.20 4 1725 ---- 170.90B 158.00A 170.90B 160.00 -10.60 170.60 2 2 1730 ---- 166.20B 153.50A 166.20B 155.40 -10.60 166.00 1735 ---- 161.70B 149.00A 149.00A 150.90 -10.60 161.50 2 1740 ---- 157.10B 144.60A 157.10B 146.40 -10.50 156.90 4 1745 ---- 152.70B 140.10A 152.70B 142.00 -10.40 152.40 1750 ---- 148.20B 135.70A 148.20B 137.60 -10.40 148.00 1 285 1755 ---- 143.90B 131.50A 143.90B 133.20 -10.30 143.50 1760 ---- 139.50B 127.20A 139.50B 128.90 -10.30 139.20 1 1765 ---- 135.20B 123.00A 135.10B 124.70 -10.10 134.80 1770 ---- 130.80B 118.80A 130.80B 120.50 -10.10 130.60 2 1775 ---- 126.60B 114.70A 126.50B 116.40 -10.00 126.40 331 1780 ---- 122.40B 110.70A 122.30B 112.30 -9.90 122.20 1785 ---- 118.40B 106.70A 118.20B 108.30 -9.80 118.10 3 1790 ---- 114.20B 102.70A 114.20B 104.40 -9.60 114.00 2 1795 ---- 110.20B 98.90A 98.90A 100.50 -9.60 110.10 1800 ---- 106.30B 95.10A 106.20B 96.70 -9.40 106.10 247 1805 ---- 102.40B 91.40A 102.40B 92.90 -9.40 102.30 1810 ---- ---- 87.70A 87.70A 89.30 -9.20 98.50 2 1815 ---- ---- 84.20A 84.20A 85.70 -9.00 94.70 1820 ---- ---- 80.70A 80.70A 82.10 -9.00 91.10 2 1825 ---- ---- 77.30A 77.30A 78.70 -8.80 87.50 119 1830 ---- ---- 73.90A 73.90A 75.30 -8.60 83.90 22 1835 ---- ---- 70.70A 70.70A 72.00 -8.50 80.50 5 1840 ---- ---- 67.50A 67.50A 68.80 -8.40 77.20 125 1845 ---- ---- 64.50A 64.50A 65.70 -8.20 73.90 2 1850 ---- 70.80B 61.50A 61.50A 62.70 -8.00 70.70 995 1855 ---- 67.80B 58.60A 67.70B 59.70 -7.90 67.60 3 1860 ---- 64.80B 55.80A 64.70B 56.90 -7.70 64.60 51 1865 ---- 61.80B 53.20A 61.80B 54.20 -7.50 61.70 4 1870 ---- 59.30B 50.50A 59.30B 51.60 -7.30 58.90 63 1875 ---- 56.60B 48.00A 56.60B 49.00 -7.10 56.10 1 175 1880 ---- 53.90B 45.60A 53.90B 46.60 -6.90 4 53.50 4 1885 43.60 51.40B 43.20A 43.20A 44.20 -6.80 25 51.00 12 15 1890 41.30 48.90B 41.00A 43.10B 42.00 -6.50 11 48.50 4 70 1895 39.20 46.60B 38.90A 38.90A 39.80 -6.40 70 46.20 15 1900 41.50 44.30B 36.90A 36.90A 37.70 -6.20 793 43.90 751 897 1905 ---- 42.10B 34.90A 42.10B 35.80 -5.90 41.70 4 5 1910 33.30 40.00B 33.10A 34.90B 33.90 -5.70 18 39.60 15 60 1915 ---- 37.90B 31.30A 37.90B 32.00 -5.60 37.60 8 1920 ---- 36.10B 29.60A 36.00B 30.30 -5.40 35.70 16 1925 ---- 34.20B 28.10A 34.20B 28.70 -5.20 1 33.90 1 683 1930 ---- 32.50B 26.50A 32.50B 27.10 -5.00 32.10 3 35 1935 ---- 30.80B 25.10A 30.80B 25.60 -4.80 30.40 31 1940 ---- 29.20B 23.70A 29.20B 24.20 -4.70 28.90 1 85 1945 ---- 27.70B 22.40A 27.70B 22.90 -4.40 27.30 1 122 1950 ---- 26.20B 21.20A 26.20B 21.60 -4.30 6 25.90 31 865 1955 ---- 24.80B 20.00A 24.80B 20.40 -4.20 15 24.60 10 52 1960 ---- 23.40B 18.90A 23.40B 19.30 -4.00 20 23.30 5 99 1965 ---- 22.20B 17.90A 22.20B 18.20 -3.90 10 22.10 64 1970 ---- 21.00B 16.90A 21.00B 17.20 -3.70 20.90 104 1975 ---- 19.90B 16.00A 19.90B 16.30 -3.50 1520 19.80 1808 783 1980 16.50 18.80B 15.10A 17.90B 15.40 -3.30 1 18.70 194 1985 ---- 17.80B 14.30A 17.80B 14.50 -3.20 17.70 1 21 1990 ---- ---- 13.50A 13.50A 13.70 -3.10 16.80 27 4381 1995 ---- ---- 12.70A 12.70A 12.90 -3.00 15.90 3 287 2000 12.70 15.10B 12.00A 12.20A 12.20 -2.80 10 15.00 47 1891 2005 ---- 14.30B 11.40A 14.30B 11.50 -2.70 14.20 10 2010 ---- 13.50B 10.70A 13.50B 10.90 -2.50 1 13.40 1 19 2015 11.00 11.20 10.10A 10.60B 10.30 -2.40 151 12.70 2 24 2020 10.20 10.40 9.60A 10.90B 9.70 -2.40 60 12.10 56 2025 11.30 11.40 9.10A 9.10A 9.20 -2.20 5 11.40 4 744 2030 ---- ---- 8.60A 8.60A 8.70 -2.10 5 10.80 6 63 2035 9.10 9.10 8.10A 8.10A 8.20 -2.10 2 10.30 15 53 2040 8.60 8.60 7.70A 7.70A 7.80 -1.90 3 9.70 28 2045 ---- ---- 7.30A 7.30A 7.40 -1.80 9.20 82 232 2050 ---- ---- 6.90A 6.90A 7.00 -1.70 1 8.70 177 3966 2055 ---- ---- 6.50A 6.50A 6.60 -1.70 8.30 2 2060 7.00 7.00 6.20 6.30B 6.20 -1.60 2 7.80 49 3014 2065 6.00 6.00 5.80A 5.80A 5.90 -1.50 4 7.40 18 2070 ---- ---- 5.50A 5.50A 5.60 -1.40 1 7.00 39 2075 5.80 5.80 5.20A 5.20A 5.30 -1.30 762 6.60 1052 1296 2080 ---- ---- 5.00A 5.00A 5.00 -1.30 56 6.30 123 2085 ---- ---- 4.70A 4.70A 4.70 -1.20 5.90 50 2090 ---- ---- 4.50A 4.50A 4.50 -1.10 1 5.60 1 35 2095 ---- ---- 4.20A 4.20A 4.20 -1.10 5.30 11 21 2100 5.00 5.00 4.00 4.10B 4.00 -1.00 20 5.00 4 1219 2105 4.00 4.00 3.80A 4.20B 3.80 -1.00 2 4.80 1 14 2110 4.00 4.00 3.60A 3.60A 3.60 -.90 3 4.50 1 38 2115 ---- ---- 3.40A 3.40A 3.40 -.90 1 4.30 10 2120 ---- ---- 3.30A 3.30A 3.20 -.90 2 4.10 4 57 2125 ---- ---- 3.10A 3.10A 3.10 -.80 3.90 8 168 2130 ---- ---- 3.00A 3.00A 2.90 -.80 56 3.70 1 227 2135 ---- ---- 2.80A 2.80A 2.80 -.70 3.50 10 2140 2.60 2.60 2.60 2.70B 2.60 -.70 2 3.30 12 130 2145 ---- ---- 2.50A 2.50A 2.50 -.60 3 3.10 2 11 2150 2.30 2.30 2.30 2.40B 2.40 -.60 10 3.00 7 573 2155 ---- ---- 2.30A 2.30A 2.20 -.60 1 2.80 19 2160 2.70 2.70 2.20A 2.20A 2.10 -.60 1 2.70 88 2165 ---- ---- 2.10A 2.10A 2.00 -.60 2 2.60 7 12 2170 2.30 2.30 2.00A 2.00A 1.90 -.50 7 2.40 2 127 2175 1.90 1.90 1.80 1.90B 1.80 -.50 7 2.30 9 62 2180 1.90 1.90 1.80 1.80 1.70 -.50 7 2.20 56 2185 1.70 1.70 1.70 1.70 1.70 -.40 1 2.10 4 2190 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 461 2195 ---- ---- 1.60A 1.60A 1.50 -.40 1 1.90 3 29 2200 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 2 147 2205 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 5 2210 ---- ---- 1.40A 1.40A 1.30 -.30 1 1.60 41 2215 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 3 2220 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1 128 2225 ---- ---- 1.20A 1.20A 1.20 -.20 2 1.40 1 207 2230 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 3 100 2235 1.00 1.00 1.00 1.00 1.10 -.20 1 1.30 6 2240 1.10 1.10 1.10 1.10 1.00 -.30 13 1.30 1 77 2245 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 9 2250 ---- ---- 1.00A 1.00A 1.00 -.10 2 1.10 247 2255 .80 .80 .80 .90B .90 -.20 4 1.10 29 2260 .90 .90 .90 .90 .90 -.20 1 1.10 18 2265 ---- ---- .90A .90A .80 -.20 1.00 13 2270 .90 .90 .90 .90 .80 -.20 1 1.00 27 2275 ---- ---- .80A .80A .80 -.10 .90 1 94 2280 .90 .90 .80 .80 .80 -.10 2 .90 69 2290 ---- ---- ---- ---- .70 -.10 .80 66 2300 .70 .70 .60 .70 .60 -.20 12 .80 427 2310 ---- ---- .60A .60A .60 -.10 .70 51 2320 ---- ---- .60A .60A .60 -.10 .70 3 53 2325 ---- ---- .60A .60A .50 -.20 1 .70 1 41 2330 ---- ---- ---- ---- .50 -.10 .60 49 2340 ---- ---- .50A .50A .50 -.10 .60 50 2350 .40 .40 .40 .40 .50 -.10 30 .60 90 2360 ---- ---- ---- ---- .40 -.10 .50 13 2370 ---- ---- ---- ---- .40 -.10 .50 2 185 2375 ---- ---- .40A .40A .40 -.10 .50 30 145 2400 .30 .30 .30 .30 .40 UNCH 44 .40 2 300 2425 ---- ---- ---- ---- .30 -.10 .40 189 2450 ---- ---- ---- ---- .30 UNCH .30 40 382 2475 ---- ---- ---- ---- .30 UNCH .30 41 2500 ---- ---- ---- ---- .30 UNCH .30 245 2525 ---- ---- ---- ---- .20 UNCH .20 3 206 2550 ---- ---- ---- ---- .20 UNCH .20 646 2600 .20 .20 .20 .20 .20 UNCH 5 .20 4 267 2750 ---- ---- ---- ---- .20 +.10 .10 636 OG JUN23 Gold Option CALL 1000 ---- ---- 879.70A 879.70A 880.10 -11.10 891.20 1025 ---- ---- 855.70A 855.70A 855.10 -11.10 866.20 1050 ---- ---- 829.50A 829.50A 830.10 -11.10 841.20 1060 ---- ---- 820.40A 820.40A 820.10 -11.10 831.20 1070 ---- ---- 810.40A 810.40A 810.10 -11.10 821.20 1075 ---- ---- 805.40A 805.40A 805.10 -11.10 816.20 1080 ---- ---- 800.60A 800.60A 800.10 -11.10 811.20 1090 ---- ---- 790.60A 790.60A 790.10 -11.10 801.20 1100 ---- ---- 779.60A 779.60A 780.10 -11.10 791.20 1110 ---- ---- 770.20A 770.20A 770.10 -11.10 781.20 1120 ---- ---- 760.40A 760.40A 760.10 -11.10 771.20 1125 ---- ---- 755.50A 755.50A 755.10 -11.10 766.20 1130 ---- ---- 750.50A 750.50A 750.10 -11.10 761.20 1140 ---- ---- 740.50A 740.50A 740.10 -11.10 751.20 1150 ---- ---- 729.30A 729.30A 730.10 -11.10 741.20 1155 ---- ---- 725.40A 725.40A 725.10 -11.10 736.20 1160 ---- ---- 720.40A 720.40A 720.10 -11.10 731.20 1165 ---- ---- 715.30A 715.30A 715.10 -11.10 726.20 1170 ---- ---- 710.30A 710.30A 710.10 -11.10 721.20 1175 ---- ---- 705.40A 705.40A 705.10 -11.10 716.20 1180 ---- ---- 700.30A 700.30A 700.10 -11.10 711.20 1185 ---- ---- 695.40A 695.40A 695.10 -11.10 706.20 1190 ---- ---- 690.30A 690.30A 690.10 -11.10 701.20 1195 ---- ---- 685.30A 685.30A 685.10 -11.10 696.20 1200 ---- ---- 679.50A 679.50A 680.10 -11.10 691.20 1205 ---- ---- 675.40A 675.40A 675.10 -11.10 686.20 1210 ---- ---- 670.30A 670.30A 670.10 -11.10 681.20 1215 ---- ---- 665.20A 665.20A 665.10 -11.10 676.20 1220 ---- ---- 660.30A 660.30A 660.10 -11.10 671.20 1225 ---- ---- 655.20A 655.20A 655.10 -11.10 666.20 1230 ---- ---- 650.20A 650.20A 650.10 -11.10 661.20 1235 ---- ---- 645.30A 645.30A 645.10 -11.10 656.20 1240 ---- ---- 640.20A 640.20A 640.10 -11.10 651.20 1245 ---- ---- 635.20A 635.20A 635.10 -11.10 646.20 1250 ---- ---- 629.20A 629.20A 630.10 -11.10 641.20 1255 ---- ---- 625.20A 625.20A 625.10 -11.10 636.20 1260 ---- ---- 620.20A 620.20A 620.10 -11.10 631.20 1265 ---- ---- 615.20A 615.20A 615.10 -11.10 626.20 1270 ---- ---- 610.30A 610.30A 610.10 -11.10 621.20 1275 ---- ---- 605.20A 605.20A 605.10 -11.10 616.20 1280 ---- ---- 600.10A 600.10A 600.10 -11.10 611.20 1285 ---- ---- 595.20A 595.20A 595.10 -11.10 606.20 1290 ---- ---- 589.90A 589.90A 590.10 -11.10 601.20 1295 ---- ---- 585.20A 585.20A 585.10 -11.10 596.20 1300 ---- ---- 579.10A 579.10A 580.10 -11.10 591.20 1305 ---- ---- 575.10A 575.10A 575.10 -11.10 586.20 1310 ---- ---- 570.20A 570.20A 570.10 -11.10 581.20 1315 ---- ---- 565.10A 565.10A 565.10 -11.10 576.20 1320 ---- ---- 560.10A 560.10A 560.10 -11.10 571.20 1325 ---- ---- 555.10A 555.10A 555.10 -11.10 566.20 1330 ---- ---- 550.10A 550.10A 550.10 -11.10 561.20 1335 ---- ---- 545.00A 545.00A 545.10 -11.10 556.20 1340 ---- ---- 540.10A 540.10A 540.10 -11.10 551.20 1345 ---- ---- 535.10A 535.10A 535.10 -11.10 546.20 1350 ---- ---- 529.10A 529.10A 530.10 -11.10 541.20 1355 ---- ---- 525.00A 525.00A 525.10 -11.10 536.20 1360 ---- ---- 520.10A 520.10A 520.10 -11.10 531.20 1365 ---- ---- 515.10A 515.10A 515.10 -11.10 526.20 1370 ---- ---- 510.00A 510.00A 510.10 -11.10 521.20 1375 ---- ---- 505.00A 505.00A 505.10 -11.10 516.20 1380 ---- ---- 500.00A 500.00A 500.10 -11.10 511.20 1385 ---- ---- 495.00A 495.00A 495.10 -11.10 506.20 1390 ---- ---- 490.10A 490.10A 490.10 -11.10 501.20 1395 ---- ---- 485.00A 485.00A 485.10 -11.10 496.20 1400 ---- 491.40B 479.00A 491.40B 480.10 -11.10 491.20 227 1405 ---- ---- 475.00A 475.00A 475.10 -11.10 486.20 1410 ---- ---- 470.00A 470.00A 470.10 -11.10 481.20 1415 ---- ---- 464.80A 464.80A 465.10 -11.10 476.20 1420 ---- ---- 459.90A 459.90A 460.10 -11.10 471.20 1425 ---- ---- 454.90A 454.90A 455.10 -11.10 466.20 1430 ---- ---- 449.80A 449.80A 450.10 -11.10 461.20 1435 ---- ---- 444.80A 444.80A 445.10 -11.10 456.20 1440 ---- ---- 439.90A 439.90A 440.10 -11.10 451.20 1445 ---- ---- 434.80A 434.80A 435.10 -11.10 446.20 1450 ---- 441.40B 429.00A 441.40B 430.10 -11.10 441.20 3 1455 ---- ---- 424.80A 424.80A 425.10 -11.10 436.20 1460 ---- ---- 419.80A 419.80A 420.10 -11.10 431.20 1465 ---- ---- 414.90A 414.90A 415.10 -11.10 426.20 1470 ---- ---- 409.90A 409.90A 410.10 -11.10 421.20 1475 ---- ---- 404.90A 404.90A 405.10 -11.10 416.20 1480 ---- ---- 399.80A 399.80A 400.10 -11.10 411.20 1485 ---- ---- 394.70A 394.70A 395.10 -11.10 406.20 200 1490 ---- ---- 389.80A 389.80A 390.10 -11.10 401.20 1495 ---- ---- 384.80A 384.80A 385.10 -11.10 396.20 1500 ---- 391.50B 379.20A 391.30B 380.10 -11.10 391.20 448 1505 ---- ---- 374.80A 374.80A 375.10 -11.10 386.20 1510 ---- ---- 369.70A 369.70A 370.10 -11.10 381.20 1515 ---- ---- 364.70A 364.70A 365.10 -11.10 376.20 1520 ---- ---- 359.80A 359.80A 360.10 -11.10 371.20 1525 ---- ---- 354.80A 354.80A 355.10 -11.10 366.20 1530 ---- ---- 349.80A 349.80A 350.10 -11.10 361.20 1535 ---- ---- 344.70A 344.70A 345.10 -11.10 356.20 1540 ---- ---- 339.70A 339.70A 340.10 -11.10 351.20 1545 ---- ---- 334.70A 334.70A 335.10 -11.10 346.20 1550 ---- 341.60B 328.10A 341.60B 330.10 -11.10 341.20 1555 ---- ---- 324.80A 324.80A 325.20 -11.10 336.30 1560 ---- ---- 319.80A 319.80A 320.20 -11.10 331.30 1565 ---- ---- 314.90A 314.90A 315.20 -11.10 326.30 1570 ---- ---- 309.90A 309.90A 310.30 -11.10 321.40 1 1575 ---- 316.80B 303.30A 303.30A 305.30 -11.10 316.40 1 11 1580 ---- ---- 300.00A 300.00A 300.40 -11.10 311.50 1585 ---- 306.60B 295.10A 306.60B 295.50 -11.00 306.50 2 1590 ---- 301.70B 290.20A 301.70B 290.60 -11.00 301.60 2 1595 ---- 296.80B 285.30A 296.80B 285.70 -11.00 296.70 1600 ---- 292.40B 278.80A 292.40B 280.80 -11.00 291.80 44 1605 ---- 287.00B 275.50A 287.00B 275.90 -11.00 286.90 6 1610 ---- ---- 270.60A 270.60A 271.00 -11.00 282.00 1615 ---- ---- 265.80A 265.80A 266.20 -11.00 277.20 2 1620 ---- ---- 260.90A 260.90A 261.40 -10.90 272.30 1625 ---- 267.80B 254.60A 254.60A 256.50 -11.00 267.50 7 1630 ---- 262.80B 251.30A 262.80B 251.70 -11.00 262.70 1 1635 ---- ---- 246.50A 246.50A 246.90 -11.00 257.90 1640 ---- ---- 241.70A 241.70A 242.20 -10.90 253.10 1 1645 ---- ---- 236.90A 236.90A 237.40 -10.90 248.30 1650 ---- 244.10B 230.70A 244.10B 232.70 -10.80 243.50 59 1655 ---- ---- 227.40A 227.40A 228.00 -10.80 238.80 1660 ---- 234.20B 222.70A 234.20B 223.30 -10.70 234.00 55 1665 ---- 229.40B 218.00A 229.40B 218.60 -10.70 229.30 30 1670 ---- 224.80B 213.40A 224.80B 213.90 -10.70 224.60 91 1675 ---- 220.10B 207.30A 220.10B 209.30 -10.60 219.90 314 1680 ---- 215.40B 203.90A 215.40B 204.60 -10.70 215.30 3 1685 ---- 210.70B 199.40A 210.70B 200.10 -10.50 210.60 11 1690 ---- ---- 194.70A 194.70A 195.50 -10.50 206.00 9 1695 ---- 201.50B 189.00A 201.50B 190.90 -10.50 201.40 5 1700 ---- 197.30B 184.40A 197.30B 186.40 -10.50 196.90 749 1705 ---- 192.50B 180.00A 180.00A 181.90 -10.40 192.30 3 1710 ---- 188.00B 175.50A 188.00B 177.40 -10.40 187.80 4 1715 ---- 183.50B 171.10A 171.10A 173.00 -10.40 183.40 6 1720 ---- 179.00B 166.70A 166.70A 168.60 -10.30 178.90 1 9 1725 ---- 174.60B 162.40A 162.40A 164.30 -10.20 174.50 94 1730 ---- 170.30B 158.00A 170.30B 159.90 -10.20 170.10 2 6 1735 ---- 165.90B 153.80A 165.90B 155.60 -10.20 165.80 2 200 1740 ---- 161.60B 149.60A 161.60B 151.40 -10.00 161.40 2 5 1745 ---- 157.30B 145.40A 157.30B 147.20 -10.00 157.20 1 21 1750 ---- 153.50B 141.20A 153.50B 143.00 -10.00 153.00 3 1058 1755 ---- ---- 137.20A 137.20A 138.90 -9.90 148.80 1760 ---- ---- 133.10A 133.10A 134.90 -9.70 144.60 31 1765 ---- ---- 129.10A 129.10A 130.90 -9.70 140.60 23 1770 ---- ---- 125.20A 125.20A 126.90 -9.60 136.50 3 1775 121.20 121.20 121.20 124.90B 123.00 -9.50 2 132.50 226 1780 ---- ---- 117.50A 117.50A 119.20 -9.40 128.60 2 1785 ---- ---- 113.80A 113.80A 115.40 -9.30 124.70 1790 ---- ---- 110.10A 110.10A 111.70 -9.20 120.90 11 1795 ---- ---- 106.50A 106.50A 108.00 -9.10 117.10 1 1800 107.00 107.00 102.90A 109.20B 104.40 -9.00 20 113.40 22 1664 1805 ---- ---- 99.40A 99.40A 100.90 -8.80 109.70 14 1810 ---- ---- 96.00A 96.00A 97.40 -8.70 106.10 46 1815 ---- ---- 92.60A 92.60A 94.00 -8.60 102.60 40 1820 ---- ---- 89.30A 89.30A 90.70 -8.40 99.10 58 1825 ---- ---- 86.10A 86.10A 87.40 -8.30 95.70 240 1830 ---- ---- 82.90A 82.90A 84.20 -8.20 92.40 2 50 1835 ---- ---- 79.90A 79.90A 81.10 -8.10 89.20 1840 ---- ---- 76.90A 76.90A 78.00 -8.00 45 86.00 36 1845 ---- ---- 73.90A 73.90A 75.10 -7.80 82.90 4 14 1850 ---- 80.00B 71.10A 80.00B 72.20 -7.70 79.90 3326 1855 ---- 77.00B 68.30A 77.00B 69.40 -7.50 76.90 10 1860 ---- 74.20B 65.60A 65.60A 66.60 -7.50 74.10 546 1865 ---- 71.70B 63.00A 71.70B 64.00 -7.30 71.30 22 1870 ---- 69.00B 60.50A 69.00B 61.50 -7.10 68.60 170 1875 ---- 66.40B 58.00A 66.40B 59.00 -6.90 59 65.90 213 1880 ---- 63.80B 55.70A 63.80B 56.70 -6.70 45 63.40 14 1885 ---- 61.30B 53.30A 61.30B 54.40 -6.50 16 60.90 1 74 1890 ---- 58.90B 51.10A 58.90B 52.10 -6.40 10 58.50 1 22 1895 ---- 56.60B 49.00A 56.60B 50.00 -6.20 56.20 12 1900 50.00 54.30B 47.00A 50.60B 47.80 -6.10 90 53.90 598 3411 1905 47.80 52.20B 44.90A 45.40A 45.80 -5.90 3 51.70 19 58 1910 ---- 50.10B 43.00A 50.10B 43.80 -5.80 49.60 84 1915 ---- 48.00B 41.30A 48.00B 41.90 -5.70 47.60 75 1920 ---- 46.00B 39.50A 46.00B 40.10 -5.60 45 45.70 7 26 1925 ---- 44.10B 37.80A 44.10B 38.40 -5.40 43.80 839 1930 ---- 42.30B 36.10A 42.30B 36.80 -5.20 42.00 12 138 1935 ---- 40.60B 34.60A 40.60B 35.20 -5.10 40.30 12 41 1940 ---- 38.90B 33.20A 38.90B 33.70 -4.90 45 38.60 130 1945 ---- 37.30B 31.80A 37.30B 32.30 -4.70 37.00 29 1950 ---- 35.70B 30.40A 35.70B 30.90 -4.60 1 35.50 55 6759 1955 31.00 34.20B 29.10A 29.10A 29.50 -4.50 19 34.00 136 1960 ---- 32.80B 27.80A 32.80B 28.20 -4.40 32.60 55 1965 ---- 31.40B 26.60A 31.40B 27.00 -4.30 31.30 127 1970 27.20 30.10B 25.50A 29.00B 25.80 -4.10 10 29.90 11 478 1975 26.50 28.90B 24.40A 24.40A 24.70 -4.00 1 28.70 51 450 1980 25.50 27.70B 23.40A 25.60B 23.60 -3.90 11 27.50 3 70 1985 ---- ---- 22.40A 22.40A 22.60 -3.80 26.40 1 1990 ---- ---- 21.40A 21.40A 21.60 -3.70 25.30 38 1995 ---- 24.30B 20.50A 24.30B 20.70 -3.50 24.20 8 2000 21.20 21.20 19.60A 19.90A 19.80 -3.40 796 23.20 1091 11228 2005 ---- 22.30B 18.80A 22.30B 19.00 -3.20 22.20 132 2010 ---- ---- 18.00A 18.00A 18.20 -3.10 21.30 239 2015 ---- ---- 17.20A 17.20A 17.40 -3.00 20.40 102 2020 ---- ---- 16.50A 16.50A 16.70 -2.90 19.60 697 2025 ---- ---- 15.80A 15.80A 16.00 -2.80 18.80 217 2030 ---- ---- 15.10A 15.10A 15.30 -2.70 18.00 13 2035 ---- ---- 14.50A 14.50A 14.70 -2.60 17.30 7 2040 ---- ---- 13.90A 13.90A 14.00 -2.50 16.50 4 9 2045 14.00 14.00 13.30A 13.30A 13.50 -2.40 1 15.90 20 2050 13.50 13.50 12.80A 13.90B 12.90 -2.30 21 15.20 18 3216 2055 ---- ---- 12.20A 12.20A 12.40 -2.20 14.60 50 2060 ---- ---- 11.70A 11.70A 11.90 -2.10 14.00 62 2065 ---- ---- 11.30A 11.30A 11.40 -2.00 13.40 18 2070 ---- ---- 10.80A 10.80A 10.90 -2.00 12.90 154 2075 ---- ---- 10.40A 10.40A 10.40 -2.00 12.40 39 1169 2080 ---- ---- 9.90A 9.90A 10.00 -1.90 11.90 231 2085 10.40 10.40 9.50A 9.90B 9.60 -1.80 7 11.40 96 2090 ---- ---- 9.20A 9.20A 9.20 -1.70 10.90 1 26 2095 ---- ---- 8.80A 8.80A 8.80 -1.70 10.50 108 2100 8.90 8.90 8.40A 8.40A 8.50 -1.60 1 10.10 66 2475 2105 ---- ---- 8.10A 8.10A 8.20 -1.50 9.70 18 2110 ---- ---- 7.80A 7.80A 7.80 -1.50 9.30 17 2115 ---- ---- 7.50A 7.50A 7.50 -1.40 8.90 54 2120 ---- ---- 7.20A 7.20A 7.20 -1.30 8.50 35 2125 ---- ---- 6.90A 6.90A 6.90 -1.30 753 8.20 935 1920 2130 ---- ---- 6.60A 6.60A 6.70 -1.20 7.90 67 2135 ---- ---- 6.40A 6.40A 6.40 -1.20 7.60 99 2140 ---- ---- 6.10A 6.10A 6.10 -1.20 1 7.30 232 2145 ---- ---- 5.90A 5.90A 5.90 -1.10 7.00 12 2150 5.80 5.80 5.70A 5.70A 5.70 -1.00 6 6.70 36 7098 2155 ---- ---- 5.50A 5.50A 5.40 -1.00 6.40 12 2160 ---- ---- 5.20A 5.20A 5.20 -1.00 6.20 3 149 2165 ---- ---- 5.00A 5.00A 5.00 -.90 5.90 3 64 2170 5.40 5.40 4.90A 5.60B 4.80 -.90 2 5.70 1 97 2175 ---- ---- 4.70A 4.70A 4.70 -.80 5.50 1 288 2180 ---- ---- 4.50A 4.50A 4.50 -.80 4 5.30 25 2185 ---- ---- 4.30A 4.30A 4.30 -.80 5.10 1 48 2190 ---- ---- 4.20A 4.20A 4.10 -.80 4.90 84 2195 ---- ---- 4.00A 4.00A 4.00 -.70 4.70 1 39 2200 4.70 4.70 3.90 3.90 3.80 -.80 21 4.60 5 5358 2205 ---- ---- 3.70A 3.70A 3.70 -.70 2 4.40 6 2210 ---- ---- 3.60A 3.60A 3.60 -.60 4.20 23 2215 ---- ---- 3.50A 3.50A 3.40 -.70 2 4.10 2 142 2220 ---- ---- 3.30A 3.30A 3.30 -.60 3.90 2 31 2225 ---- ---- 3.20A 3.20A 3.20 -.60 3 3.80 2 294 2230 ---- ---- 3.10A 3.10A 3.10 -.60 3.70 16 92 2235 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 2 19 2240 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 4 62 2245 ---- ---- 2.80A 2.80A 2.80 -.50 3.30 15 1908 2250 3.20 3.20 2.70A 2.70A 2.70 -.50 146 3.20 48 1868 2255 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 7 23 2260 ---- ---- 2.50A 2.50A 2.50 -.40 1 2.90 5 2265 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 4 2270 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 40 2275 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 67 156 2280 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 2 20 2285 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 11 2290 ---- ---- 2.00A 2.00A 2.00 -.40 2.40 1 9 2295 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 21 41 2300 2.00 2.00 1.90A 1.90A 1.90 -.30 24 2.20 1 5369 2305 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1 2310 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 24 2315 ---- ---- 1.70A 1.70A 1.70 -.30 2 2.00 17 2320 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1 5 2325 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 44 2330 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1 3 2335 ---- ---- 1.50A 1.50A 1.50 -.20 1 1.70 2 186 2340 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 4 2350 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 25 110 2360 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 32 2370 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 20 2375 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1 28 2380 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 6 64 2390 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 3 2400 1.00 1.00 .90 1.00 1.00 -.10 35 1.10 1 1002 2410 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 2420 ---- ---- ---- ---- .90 -.10 1.00 41 2425 ---- ---- .90A .90A .90 -.10 1.00 2 19 2430 ---- ---- .90A .90A .80 -.20 2 1.00 5 2440 ---- ---- ---- ---- .80 -.10 .90 13 2450 ---- ---- .80A .80A .80 -.10 .90 20 202 2475 ---- ---- ---- ---- .70 UNCH .70 12 309 2500 ---- ---- ---- ---- .60 -.10 95 .70 24 1373 2525 ---- ---- ---- ---- .50 -.10 .60 58 2550 ---- ---- ---- ---- .50 UNCH 1 .50 48 2575 .50 .50 .50 .50 .40 -.10 2 .50 209 2600 .40 .40 .40 .40 .40 UNCH 19 .40 40 1427 2625 .30 .30 .30 .30 .30 -.10 40 .40 298 2700 ---- ---- ---- ---- .30 UNCH .30 40 899 2850 ---- ---- ---- ---- .20 UNCH .20 128 2900 ---- ---- ---- ---- .20 UNCH .20 50 3000 ---- ---- ---- ---- .20 UNCH .20 10 1980 850 ---- ---- 1029.80A 1029.80A 1030.10 -11.10 1041.20 875 ---- ---- 1005.70A 1005.70A 1005.10 -11.10 1016.20 900 ---- ---- 979.80A 979.80A 980.10 -11.10 991.20 925 ---- ---- 955.60A 955.60A 955.10 -11.10 966.20 950 ---- ---- 929.60A 929.60A 930.10 -11.10 941.20 975 ---- ---- 905.70A 905.70A 905.10 -11.10 916.20 OG JLY23 Gold Option CALL 1200 ---- ---- 697.20A 697.20A 697.60 -11.20 708.80 1225 ---- ---- 673.20A 673.20A 672.60 -11.20 683.80 1250 ---- ---- 647.00A 647.00A 647.60 -11.20 658.80 1275 ---- ---- 623.10A 623.10A 622.60 -11.20 633.80 1300 ---- ---- 597.10A 597.10A 597.60 -11.20 608.80 2 1325 ---- ---- 573.00A 573.00A 572.60 -11.20 583.80 1350 ---- ---- 546.90A 546.90A 547.60 -11.20 558.80 1375 ---- ---- 522.90A 522.90A 522.60 -11.20 533.80 1390 ---- ---- 507.90A 507.90A 507.60 -11.20 518.80 1400 ---- ---- 496.70A 496.70A 497.60 -11.20 508.80 1410 ---- ---- 487.50A 487.50A 487.60 -11.20 498.80 1420 ---- ---- 477.80A 477.80A 477.60 -11.20 488.80 1425 ---- ---- 472.80A 472.80A 472.60 -11.20 483.80 1430 ---- ---- 467.80A 467.80A 467.60 -11.20 478.80 2 1440 ---- ---- 457.80A 457.80A 457.60 -11.20 468.80 1450 ---- ---- 446.60A 446.60A 447.60 -11.20 458.80 1460 ---- ---- 437.70A 437.70A 437.60 -11.20 448.80 1470 ---- ---- 427.70A 427.70A 427.60 -11.20 438.80 1475 ---- ---- 422.70A 422.70A 422.60 -11.20 433.80 1480 ---- ---- 417.70A 417.70A 417.60 -11.20 428.80 1490 ---- ---- 407.70A 407.70A 407.60 -11.20 418.80 1495 ---- ---- 402.60A 402.60A 402.60 -11.20 413.80 1500 ---- ---- 396.60A 396.60A 397.60 -11.20 408.80 1505 ---- ---- 392.30A 392.30A 392.60 -11.20 403.80 1510 ---- ---- 387.60A 387.60A 387.60 -11.20 398.80 1515 ---- ---- 382.60A 382.60A 382.60 -11.20 393.80 1520 ---- ---- 377.70A 377.70A 377.60 -11.20 388.80 1525 ---- 383.90B 370.50A 370.50A 372.60 -11.20 383.80 1530 ---- ---- 367.60A 367.60A 367.60 -11.20 378.80 1535 ---- ---- 362.70A 362.70A 362.60 -11.20 373.80 1540 ---- ---- 357.70A 357.70A 357.70 -11.10 368.80 1545 ---- ---- 352.60A 352.60A 352.70 -11.20 363.90 1550 ---- 359.10B 345.70A 345.70A 347.80 -11.10 358.90 1555 ---- ---- 342.70A 342.70A 342.80 -11.20 354.00 1560 ---- ---- 337.70A 337.70A 337.90 -11.10 349.00 1565 ---- ---- 332.90A 332.90A 333.00 -11.10 344.10 1 1570 ---- ---- 327.90A 327.90A 328.10 -11.10 339.20 1575 ---- 334.40B 321.20A 321.20A 323.20 -11.10 334.30 1580 ---- ---- 318.10A 318.10A 318.30 -11.10 329.40 1585 ---- ---- 313.20A 313.20A 313.40 -11.10 324.50 1590 ---- ---- 308.30A 308.30A 308.60 -11.00 319.60 1595 ---- ---- 303.50A 303.50A 303.70 -11.00 314.70 1600 ---- 310.20B 296.90A 310.20B 298.90 -11.00 309.90 15 1605 ---- ---- 293.90A 293.90A 294.00 -11.00 305.00 1610 ---- ---- 289.10A 289.10A 289.20 -11.00 300.20 1615 ---- ---- 284.30A 284.30A 284.40 -11.00 295.40 1620 ---- ---- 279.40A 279.40A 279.60 -11.00 290.60 1625 ---- 285.90B 272.90A 272.90A 274.80 -11.00 285.80 2 1630 ---- ---- 269.80A 269.80A 270.10 -10.90 281.00 1635 ---- ---- 265.20A 265.20A 265.30 -11.00 276.30 1640 ---- ---- 260.40A 260.40A 260.60 -10.90 271.50 1645 ---- ---- 255.70A 255.70A 255.90 -10.90 266.80 1650 ---- 262.40B 249.30A 262.40B 251.20 -10.90 262.10 2 1655 ---- ---- 246.40A 246.40A 246.50 -10.90 257.40 1660 ---- ---- 241.60A 241.60A 241.90 -10.80 252.70 1665 ---- ---- 237.10A 237.10A 237.30 -10.70 248.00 1670 ---- ---- 232.50A 232.50A 232.60 -10.80 243.40 1 1675 ---- ---- 226.20A 226.20A 228.10 -10.70 238.80 1680 ---- ---- 223.20A 223.20A 223.50 -10.70 234.20 30 1685 ---- ---- 217.10A 217.10A 219.00 -10.60 229.60 1 1690 ---- ---- 212.60A 212.60A 214.50 -10.50 225.00 1695 ---- ---- 208.10A 208.10A 210.00 -10.50 220.50 1700 ---- 216.40B 203.60A 216.40B 205.50 -10.50 216.00 9 1705 ---- ---- 199.20A 199.20A 201.10 -10.40 211.50 1710 ---- ---- 194.80A 194.80A 196.70 -10.40 207.10 1715 ---- ---- 190.40A 190.40A 192.30 -10.40 202.70 1720 ---- ---- 186.10A 186.10A 188.00 -10.30 198.30 1725 ---- ---- 181.80A 181.80A 183.70 -10.20 193.90 1730 ---- ---- 177.60A 177.60A 179.40 -10.20 189.60 1735 ---- ---- 173.30A 173.30A 175.20 -10.10 185.30 1 1740 ---- 181.10B 169.20A 181.10B 171.00 -10.00 181.00 1745 ---- ---- 165.00A 165.00A 166.80 -10.00 176.80 1750 ---- 173.10B 160.90A 173.00B 162.70 -9.90 172.60 314 1755 ---- ---- 156.90A 156.90A 158.60 -9.90 168.50 1760 ---- ---- 152.90A 152.90A 154.60 -9.80 164.40 1765 ---- ---- 148.90A 148.90A 150.60 -9.70 160.30 22 1770 ---- ---- 145.00A 145.00A 146.70 -9.60 156.30 1 1775 ---- ---- 141.10A 141.10A 142.80 -9.50 152.30 30 1780 ---- ---- 137.30A 137.30A 139.00 -9.40 148.40 1 1785 ---- ---- 133.50A 133.50A 135.20 -9.30 144.50 19 1790 ---- ---- 129.80A 129.80A 131.40 -9.30 140.70 2 1795 ---- ---- 126.20A 126.20A 127.70 -9.20 136.90 1800 ---- ---- 122.60A 122.60A 124.10 -9.10 133.20 170 1805 ---- ---- 119.00A 119.00A 120.50 -9.00 129.50 1 1810 ---- ---- 115.60A 115.60A 117.00 -8.90 125.90 1 1815 ---- ---- 112.10A 112.10A 113.60 -8.80 122.40 8 1820 110.80 110.80 108.80A 114.60B 110.20 -8.60 1 118.80 2 1825 ---- ---- 105.50A 105.50A 106.90 -8.50 115.40 1830 ---- ---- 102.20A 102.20A 103.60 -8.40 112.00 1835 ---- ---- 99.10A 99.10A 100.40 -8.30 108.70 1840 ---- ---- 96.00A 96.00A 97.30 -8.10 105.40 14 1845 ---- ---- 92.90A 92.90A 94.30 -7.90 102.20 1850 ---- ---- 90.00A 90.00A 91.30 -7.80 99.10 483 1855 ---- ---- 87.00A 87.00A 88.30 -7.70 96.00 1860 ---- 93.10B 84.20A 84.20A 85.50 -7.50 93.00 66 1865 ---- ---- 81.40A 81.40A 82.70 -7.40 90.10 113 1870 ---- ---- 78.70A 78.70A 79.90 -7.30 87.20 1 1875 ---- 84.50B 76.10A 84.50B 77.30 -7.10 84.40 1880 ---- 82.10B 73.50A 82.10B 74.70 -7.00 81.70 4 1885 ---- 79.40B 71.10A 79.40B 72.10 -6.90 79.00 4 1890 ---- 76.80B 68.60A 76.80B 69.70 -6.80 76.50 203 1895 ---- 74.30B 66.30A 74.30B 67.30 -6.60 73.90 1900 ---- 71.80B 64.00A 71.80B 64.90 -6.60 71.50 1 340 1905 ---- 69.50B 61.80A 69.50B 62.70 -6.40 69.10 11 1910 ---- 67.10B 59.60A 67.10B 60.50 -6.30 66.80 1915 ---- 64.90B 57.50A 64.90B 58.40 -6.10 64.50 1920 ---- 62.70B 55.50A 62.70B 56.40 -5.90 62.30 1925 ---- 60.60B 53.60A 60.60B 54.40 -5.80 60.20 255 1930 ---- 58.50B 51.70A 58.50B 52.50 -5.70 58.20 13 1935 ---- 56.50B 49.80A 56.50B 50.60 -5.60 56.20 1940 ---- 54.50B 48.10A 54.50B 48.80 -5.40 54.20 27 1945 ---- 52.60B 46.40A 52.60B 47.10 -5.30 52.40 3 1950 46.30 50.90B 44.50 45.90B 45.40 -5.20 153 50.60 20 1318 1955 ---- 49.00B 43.10A 49.00B 43.80 -5.00 48.80 1 1960 ---- 47.30B 41.60A 47.30B 42.20 -4.90 47.10 1965 ---- 45.70B 40.10A 45.70B 40.70 -4.80 45.50 1 1970 ---- 44.10B 38.70A 44.10B 39.20 -4.80 44.00 17 1975 ---- 42.60B 37.40A 42.60B 37.80 -4.70 42.50 232 1980 ---- 41.10B 36.00A 41.10B 36.50 -4.50 41.00 31 1985 35.90 39.70B 34.80A 35.20A 35.20 -4.40 3 39.60 4 24 1990 ---- 38.30B 33.50A 38.30B 33.90 -4.30 38.20 6 1995 33.30 37.00B 32.40A 32.80A 32.70 -4.20 5 36.90 4 10 2000 ---- 35.80B 31.20A 35.80B 31.60 -4.10 35.70 1024 2005 31.00 31.00 30.10A 30.60A 30.50 -4.00 5 34.50 2 2 2010 ---- ---- 29.10A 29.10A 29.40 -3.90 33.30 2 3 2015 29.00 29.00 28.10A 28.50A 28.40 -3.80 5 32.20 2 2 2020 ---- ---- 27.10A 27.10A 27.40 -3.70 31.10 2025 ---- ---- 26.20A 26.20A 26.40 -3.60 30.00 9 8 2030 26.10 26.10 25.30A 25.50A 25.50 -3.50 6 29.00 2035 ---- ---- 24.40A 24.40A 24.60 -3.40 28.00 11 7 2040 24.20 24.20 23.60A 23.90A 23.80 -3.30 10 27.10 2 5 2045 ---- ---- 22.80A 22.80A 22.90 -3.20 26.10 2 2 2050 22.70 22.70 22.00A 22.70 22.20 -3.10 1 25.30 12 89 2055 21.80 21.80 21.20A 21.60A 21.40 -3.00 5 24.40 2 14 2060 ---- ---- 20.50A 20.50A 20.70 -2.90 23.60 132 2065 ---- ---- 19.80A 19.80A 20.00 -2.80 22.80 12 2070 19.30 19.30 19.20 19.60B 19.30 -2.70 2 22.00 6 2075 ---- ---- 18.50A 18.50A 18.60 -2.70 1255 21.30 250 1277 2080 ---- ---- 17.90A 17.90A 18.00 -2.60 20.60 1 884 2085 ---- ---- 17.30A 17.30A 17.40 -2.50 19.90 5 7 2090 ---- ---- 16.80A 16.80A 16.80 -2.40 19.20 1 2095 ---- ---- 16.20A 16.20A 16.30 -2.30 18.60 1 2100 16.10 16.10 15.70A 15.90A 15.80 -2.20 1 18.00 769 2105 ---- ---- 15.20A 15.20A 15.20 -2.20 17.40 1 2110 ---- ---- 14.70A 14.70A 14.70 -2.20 16.90 14 2115 ---- ---- 14.20A 14.20A 14.30 -2.00 16.30 2 2120 ---- ---- 13.80A 13.80A 13.80 -2.00 15.80 2125 13.60 13.60 13.30A 13.50A 13.40 -1.90 5 15.30 36 2130 ---- ---- 12.90A 12.90A 12.90 -1.90 14.80 1 2135 ---- ---- 12.50A 12.50A 12.50 -1.80 14.30 2140 ---- ---- 12.10A 12.10A 12.10 -1.80 13.90 94 2145 ---- ---- 11.70A 11.70A 11.70 -1.70 13.40 1 2150 11.60 11.60 11.30A 11.50A 11.30 -1.70 1 13.00 5 1989 2155 ---- ---- 11.00A 11.00A 11.00 -1.60 12.60 1 2160 ---- ---- 10.70A 10.70A 10.60 -1.60 12.20 5 2165 ---- ---- 10.30A 10.30A 10.30 -1.50 11.80 1 2170 ---- ---- 10.00A 10.00A 9.90 -1.60 11.50 1 2175 10.20 10.20 9.70A 9.70A 9.60 -1.50 1256 11.10 250 1277 2180 ---- ---- 9.40A 9.40A 9.30 -1.50 10.80 2185 ---- ---- 9.10A 9.10A 9.00 -1.40 10.40 1 2190 ---- ---- 8.90A 8.90A 8.70 -1.40 10.10 2195 ---- ---- 8.60A 8.60A 8.50 -1.30 9.80 26 2200 ---- ---- 8.30A 8.30A 8.20 -1.30 9.50 413 2205 ---- ---- 8.10A 8.10A 8.00 -1.20 9.20 4 2210 ---- ---- 7.90A 7.90A 7.70 -1.20 8.90 14 2215 ---- ---- 7.60A 7.60A 7.50 -1.20 8.70 16 2220 8.00 8.00 7.40A 7.40A 7.30 -1.10 10 8.40 50 2225 ---- ---- 7.20A 7.20A 7.10 -1.00 8.10 44 2230 ---- ---- 7.00A 7.00A 6.90 -1.00 7.90 29 2235 ---- ---- 6.80A 6.80A 6.70 -1.00 7.70 2240 ---- ---- 6.60A 6.60A 6.50 -.90 7.40 1 2245 ---- ---- 6.30A 6.30A 6.30 -.90 7.20 2250 6.70 6.70 6.20A 6.80B 6.10 -.90 7 7.00 904 2255 ---- ---- 6.00A 6.00A 6.00 -.80 6.80 2260 6.40 6.40 5.80A 5.80A 5.80 -.80 4 6.60 20 2265 ---- ---- 5.70A 5.70A 5.60 -.80 6.40 1 2270 ---- ---- 5.50A 5.50A 5.50 -.70 6.20 21 2275 ---- ---- 5.30A 5.30A 5.30 -.70 6.00 42 2280 ---- ---- 5.20A 5.20A 5.10 -.70 1 5.80 10 2290 ---- ---- 4.90A 4.90A 4.90 -.60 5.50 2300 4.70 4.70 4.60A 4.70 4.60 -.60 17 5.20 4417 2310 ---- ---- 4.40A 4.40A 4.30 -.60 4.90 3 2320 ---- ---- 4.20A 4.20A 4.10 -.50 4.60 59 2325 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 61 2330 ---- ---- 3.90A 3.90A 3.90 -.40 4.30 13 37 2340 ---- ---- 3.70A 3.70A 3.70 -.40 4.10 6 2350 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 7 60 2360 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 22 2370 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 48 2375 3.20 3.20 3.10A 3.10A 3.10 -.20 8 3.30 22 2380 3.00 3.00 3.00 3.00 3.00 -.20 1 3.20 67 2400 2.60 2.60 2.60 2.60 2.70 -.20 10 2.90 10 278 2425 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 20 57 2450 ---- ---- ---- ---- 2.10 -.10 2.20 50 2475 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 24 2500 ---- ---- ---- ---- 1.60 -.10 1.70 30 827 2525 ---- ---- ---- ---- 1.50 -.10 1.60 18 2550 ---- ---- ---- ---- 1.30 -.10 1.40 31 90 2575 1.20 1.20 1.20 1.20 1.20 -.10 7 1.30 11 2700 .90 .90 .90 .90 .70 -.10 6 .80 1 255 3000 ---- ---- ---- ---- .30 -.10 .40 140 OG AUG23 Gold Option CALL 1200 ---- ---- 697.30A 697.30A 697.60 -11.20 708.80 1225 ---- ---- 673.40A 673.40A 672.60 -11.20 683.80 1250 ---- ---- 647.10A 647.10A 647.60 -11.20 658.80 1275 ---- ---- 623.20A 623.20A 622.60 -11.20 633.80 1300 ---- ---- 597.00A 597.00A 597.60 -11.20 608.80 1325 ---- ---- 573.20A 573.20A 572.60 -11.20 583.80 1350 ---- ---- 546.90A 546.90A 547.60 -11.20 558.80 1375 ---- ---- 523.10A 523.10A 522.60 -11.20 533.80 1390 ---- ---- 508.00A 508.00A 507.60 -11.20 518.80 1400 ---- ---- 496.90A 496.90A 497.60 -11.20 508.80 1410 ---- ---- 488.00A 488.00A 487.60 -11.20 498.80 1420 ---- ---- 478.00A 478.00A 477.60 -11.20 488.80 1425 ---- ---- 473.00A 473.00A 472.60 -11.20 483.80 1430 ---- ---- 468.00A 468.00A 467.60 -11.20 478.80 1440 ---- ---- 457.90A 457.90A 457.60 -11.20 468.80 1450 ---- ---- 446.80A 446.80A 447.60 -11.20 458.80 1460 ---- ---- 437.90A 437.90A 437.60 -11.20 448.80 1470 ---- ---- 427.90A 427.90A 427.60 -11.20 438.80 1475 ---- ---- 422.90A 422.90A 422.60 -11.20 433.80 1480 ---- ---- 418.00A 418.00A 417.60 -11.20 428.80 1490 ---- ---- 407.90A 407.90A 407.60 -11.20 418.80 1495 ---- ---- 402.90A 402.90A 402.60 -11.20 413.80 1500 ---- 408.90B 395.50A 395.50A 397.60 -11.20 408.80 10 1505 ---- ---- 392.90A 392.90A 392.60 -11.20 403.80 1510 ---- ---- 388.00A 388.00A 387.60 -11.20 398.80 1515 ---- ---- 383.00A 383.00A 382.70 -11.10 393.80 1520 ---- ---- 378.00A 378.00A 377.70 -11.20 388.90 1525 ---- 384.00B 370.80A 370.80A 372.80 -11.10 383.90 1530 ---- ---- 368.10A 368.10A 367.80 -11.20 379.00 1535 ---- ---- 363.20A 363.20A 362.90 -11.10 374.00 1540 ---- ---- 358.30A 358.30A 358.00 -11.10 369.10 1545 ---- ---- 353.30A 353.30A 353.10 -11.10 364.20 1550 ---- 359.40B 346.30A 346.30A 348.20 -11.10 359.30 7 1555 ---- ---- 343.40A 343.40A 343.30 -11.10 354.40 1560 ---- ---- 338.50A 338.50A 338.40 -11.10 349.50 1565 ---- ---- 333.70A 333.70A 333.60 -11.00 344.60 1570 ---- ---- 328.80A 328.80A 328.70 -11.10 339.80 1575 ---- 335.00B 322.00A 322.00A 323.90 -11.00 334.90 1 1580 ---- ---- 319.20A 319.20A 319.10 -11.00 330.10 1585 ---- ---- 314.40A 314.40A 314.30 -10.90 325.20 1590 ---- ---- 309.50A 309.50A 309.50 -10.90 320.40 1595 ---- ---- 304.70A 304.70A 304.70 -10.90 315.60 1600 ---- 311.10B 298.10A 311.10B 299.90 -11.00 310.90 17 1605 ---- ---- 295.20A 295.20A 295.20 -10.90 306.10 1610 ---- ---- 290.50A 290.50A 290.50 -10.80 301.30 1615 ---- ---- 285.70A 285.70A 285.70 -10.90 296.60 1620 ---- ---- 281.00A 281.00A 281.00 -10.90 291.90 1625 ---- 287.20B 274.50A 274.50A 276.30 -10.80 287.10 4 1630 ---- ---- 271.70A 271.70A 271.70 -10.70 282.40 1635 ---- ---- 267.00A 267.00A 267.00 -10.80 277.80 1640 ---- ---- 262.40A 262.40A 262.40 -10.70 273.10 1645 ---- ---- 257.80A 257.80A 257.80 -10.70 268.50 2 1650 ---- 264.10B 251.30A 264.10B 253.20 -10.60 3 263.80 82 1655 ---- ---- 248.70A 248.70A 248.60 -10.60 259.20 1660 ---- ---- 242.60A 242.60A 244.10 -10.60 254.70 1665 ---- ---- 237.70A 237.70A 239.50 -10.60 250.10 1 1670 ---- ---- 233.20A 233.20A 235.00 -10.60 245.60 1 1675 ---- ---- 228.70A 228.70A 230.60 -10.40 241.00 1680 ---- ---- 224.30A 224.30A 226.10 -10.40 236.50 1685 ---- ---- 219.90A 219.90A 221.70 -10.40 232.10 1690 ---- ---- 215.50A 215.50A 217.30 -10.30 227.60 1695 ---- ---- 211.10A 211.10A 212.90 -10.30 223.20 1700 ---- 219.20B 206.80A 219.20B 208.60 -10.20 218.80 238 1705 ---- ---- 202.50A 202.50A 204.20 -10.30 214.50 1710 ---- ---- 198.20A 198.20A 200.00 -10.20 210.20 1715 ---- ---- 194.00A 194.00A 195.70 -10.20 205.90 1720 ---- ---- 189.80A 189.80A 191.50 -10.10 201.60 4 1725 ---- ---- 185.60A 185.60A 187.30 -10.10 197.40 1730 ---- ---- 181.50A 181.50A 183.20 -10.00 193.20 1735 ---- ---- 177.40A 177.40A 179.10 -9.90 189.00 1 1740 ---- ---- 173.40A 173.40A 175.00 -9.90 184.90 1745 ---- ---- 169.40A 169.40A 171.00 -9.80 180.80 1750 ---- 177.10B 165.40A 177.10B 167.00 -9.70 176.70 420 1755 ---- ---- 161.50A 161.50A 163.10 -9.60 172.70 1760 ---- ---- 157.60A 157.60A 159.20 -9.60 168.80 1765 ---- ---- 153.80A 153.80A 155.40 -9.40 164.80 1770 ---- ---- 150.00A 150.00A 151.60 -9.30 160.90 1775 ---- ---- 146.30A 146.30A 147.80 -9.30 157.10 815 1780 ---- ---- 142.60A 142.60A 144.10 -9.20 153.30 1785 ---- ---- 139.00A 139.00A 140.40 -9.10 149.50 1790 ---- ---- 135.40A 135.40A 136.80 -9.00 145.80 1795 ---- ---- 131.90A 131.90A 133.30 -8.80 142.10 2 1800 ---- ---- 128.40A 128.40A 129.80 -8.70 138.50 36 1805 ---- ---- 125.00A 125.00A 126.40 -8.60 135.00 1 1810 ---- ---- 121.70A 121.70A 123.00 -8.50 131.50 1815 ---- ---- 118.40A 118.40A 119.60 -8.40 128.00 9 1820 ---- ---- 115.10A 115.10A 116.40 -8.30 124.70 1825 ---- ---- 112.00A 112.00A 113.20 -8.20 121.40 65 1830 ---- ---- 108.80A 108.80A 110.00 -8.10 118.10 1000 1835 ---- ---- 105.80A 105.80A 106.90 -8.00 114.90 5 1840 ---- ---- 102.80A 102.80A 103.90 -7.90 111.80 1845 ---- ---- 99.80A 99.80A 100.90 -7.80 108.70 1850 ---- ---- 96.90A 96.90A 98.00 -7.70 105.70 124 1855 ---- ---- 94.10A 94.10A 95.20 -7.50 102.70 7 1860 ---- ---- 91.40A 91.40A 92.40 -7.40 99.80 1865 ---- ---- 88.70A 88.70A 89.70 -7.30 97.00 1870 ---- ---- 86.00A 86.00A 87.00 -7.20 94.20 1875 ---- 91.90B 83.40A 91.90B 84.40 -7.00 91.40 5 1880 ---- 89.20B 81.00A 89.20B 81.90 -6.90 88.80 1885 ---- 86.60B 78.50A 86.60B 79.40 -6.80 86.20 9 1890 ---- 84.10B 76.20A 84.10B 77.00 -6.60 83.60 1895 ---- 81.60B 73.90A 81.60B 74.60 -6.50 81.10 1900 ---- 79.20B 71.50A 79.20B 72.30 -6.40 42 78.70 10 1430 1905 ---- 76.80B 69.30A 76.80B 70.10 -6.30 76.40 1910 ---- 74.60B 67.30A 74.60B 68.00 -6.10 74.10 1915 ---- 72.30B 65.10A 72.30B 65.90 -6.00 71.90 101 1920 ---- 70.20B 63.10A 70.20B 63.90 -5.80 69.70 250 1925 ---- 68.00B 61.20A 68.00B 61.90 -5.70 67.60 185 1930 ---- 66.00B 59.30A 66.00B 60.00 -5.60 65.60 1935 ---- 64.00B 57.60A 64.00B 58.20 -5.40 63.60 1940 ---- 62.00B 55.80A 62.00B 56.40 -5.30 61.70 1945 ---- 60.10B 54.00A 60.10B 54.70 -5.10 59.80 66 1950 ---- 58.30B 52.30A 58.30B 53.00 -5.00 58.00 45 677 1955 ---- 56.50B 50.70A 56.50B 51.40 -4.90 56.30 300 1960 ---- 54.80B 49.10A 54.80B 49.80 -4.80 54.60 360 1965 ---- 53.10B 47.60A 53.10B 48.20 -4.70 52.90 20 1970 ---- 51.50B 46.30A 51.50B 46.70 -4.70 51.40 42 1975 ---- 49.90B 44.70A 49.90B 45.30 -4.50 49.80 297 1980 ---- 48.40B 43.50A 48.40B 43.90 -4.40 48.30 50 1985 ---- 47.00B 42.00A 47.00B 42.50 -4.40 46.90 60 1990 ---- 45.60B 40.80A 45.60B 41.20 -4.20 45.40 30 1995 ---- 44.20B 39.50A 44.20B 39.90 -4.20 44.10 20 2000 ---- 42.90B 38.30A 42.90B 38.70 -4.10 42.80 7 2753 2005 ---- 41.60B 37.20A 41.60B 37.50 -4.00 33 41.50 2010 ---- ---- 36.20A 36.20A 36.40 -3.90 40.30 2015 ---- ---- 35.10A 35.10A 35.30 -3.80 39.10 2020 ---- ---- 34.10A 34.10A 34.20 -3.70 37.90 2025 ---- ---- 32.90A 32.90A 33.20 -3.60 36.80 784 2030 ---- ---- 32.10A 32.10A 32.20 -3.50 35.70 1 1 2035 ---- ---- 31.10A 31.10A 31.20 -3.50 34.70 2040 ---- ---- 30.20A 30.20A 30.30 -3.30 33.60 3 2045 ---- ---- 29.30A 29.30A 29.40 -3.30 32.70 2050 ---- ---- 28.30A 28.30A 28.50 -3.20 31.70 751 2055 ---- ---- 27.60A 27.60A 27.70 -3.10 30.80 2060 ---- ---- 26.70A 26.70A 26.90 -3.00 29.90 57 2065 ---- ---- 26.10A 26.10A 26.10 -2.90 29.00 2070 ---- ---- 25.30A 25.30A 25.40 -2.80 28.20 2075 ---- ---- 24.50A 24.50A 24.60 -2.80 30 27.40 5 1002 2080 ---- ---- 23.90A 23.90A 23.90 -2.70 26.60 2085 ---- ---- 23.20A 23.20A 23.30 -2.60 25.90 2090 ---- ---- 22.60A 22.60A 22.60 -2.50 25.10 20 2095 ---- ---- 21.90A 21.90A 22.00 -2.40 24.40 2100 21.90 21.90 21.20A 21.50A 21.30 -2.40 13 23.70 5 4211 2105 ---- ---- 20.70A 20.70A 20.70 -2.40 23.10 5 2110 ---- ---- 20.10A 20.10A 20.20 -2.20 22.40 2115 ---- ---- 19.60A 19.60A 19.60 -2.20 21.80 5 2120 ---- ---- 19.10A 19.10A 19.10 -2.10 21.20 16 2125 19.20 19.20 18.40A 19.50B 18.50 -2.10 1 20.60 38 2130 ---- ---- 18.00A 18.00A 18.00 -2.00 20.00 2 2135 ---- ---- 17.50A 17.50A 17.50 -2.00 19.50 31 2140 ---- ---- 17.00A 17.00A 17.00 -1.90 18.90 2 2145 ---- ---- 16.60A 16.60A 16.60 -1.80 18.40 2 2150 ---- ---- 16.10A 16.10A 16.10 -1.80 17.90 56 697 2155 ---- ---- 15.70A 15.70A 15.70 -1.70 17.40 3 2160 15.20 15.20 15.20 15.40B 15.30 -1.70 1 17.00 2 2165 ---- ---- 14.90A 14.90A 14.80 -1.70 16.50 2170 ---- ---- 14.50A 14.50A 14.40 -1.60 16.00 5 2175 ---- ---- 14.10A 14.10A 14.10 -1.50 15.60 37 2180 ---- ---- 13.80A 13.80A 13.70 -1.50 15.20 38 2185 ---- ---- 13.40A 13.40A 13.30 -1.50 14.80 33 2190 ---- ---- 13.10A 13.10A 13.00 -1.40 14.40 2195 ---- ---- 12.70A 12.70A 12.60 -1.40 14.00 2200 ---- ---- 12.40A 12.40A 12.30 -1.40 13.70 8 2423 2205 ---- ---- 12.10A 12.10A 12.00 -1.30 13.30 4 2210 ---- ---- 11.80A 11.80A 11.70 -1.20 12.90 30 2215 ---- ---- 11.50A 11.50A 11.40 -1.20 12.60 2220 ---- ---- 11.20A 11.20A 11.10 -1.20 12.30 2225 11.60 11.60 10.90A 10.90A 10.80 -1.20 1 12.00 2230 ---- ---- 10.60A 10.60A 10.50 -1.20 11.70 208 2235 ---- ---- 10.40A 10.40A 10.20 -1.20 11.40 2240 ---- ---- 10.10A 10.10A 10.00 -1.10 11.10 2245 ---- ---- 9.90A 9.90A 9.70 -1.10 10.80 9 2250 9.80 9.80 9.60A 10.00B 9.50 -1.00 10 10.50 8482 2255 ---- ---- 9.40A 9.40A 9.30 -1.00 10.30 6 2260 ---- ---- 9.20A 9.20A 9.00 -1.00 1 10.00 2265 ---- ---- 8.90A 8.90A 8.80 -.90 9.70 2270 ---- ---- 8.70A 8.70A 8.60 -.90 9.50 2275 ---- ---- 8.50A 8.50A 8.40 -.90 9.30 4 2280 ---- ---- 8.30A 8.30A 8.20 -.80 9.00 2290 ---- ---- 7.90A 7.90A 7.80 -.80 8.60 80 2300 ---- ---- 7.50A 7.50A 7.40 -.80 8.20 15 335 2310 ---- ---- 7.10A 7.10A 7.10 -.70 7.80 2 2320 ---- ---- 6.80A 6.80A 6.80 -.60 7.40 2 2325 ---- ---- 6.70A 6.70A 6.60 -.70 7.30 2 2330 ---- ---- 6.50A 6.50A 6.50 -.60 7.10 2340 ---- ---- 6.20A 6.20A 6.20 -.60 6.80 2350 ---- ---- 5.90A 5.90A 5.90 -.50 6.40 4 4 2360 ---- ---- 5.70A 5.70A 5.60 -.50 6.10 3 2370 ---- ---- 5.40A 5.40A 5.40 -.50 5.90 2375 ---- ---- 5.30A 5.30A 5.20 -.50 5.70 94 2380 5.30 5.30 5.20A 5.20A 5.10 -.50 10 5.60 2400 4.90 4.90 4.80A 4.80A 4.70 -.40 10 5.10 51 127 2425 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 1 2450 3.90 3.90 3.80A 3.80A 3.80 -.20 15 4.00 3 2475 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 67 2500 3.20 3.20 3.10A 3.10A 3.00 -.20 14 3.20 369 2525 2.90 2.90 2.80A 2.80A 2.70 -.20 10 2.90 18 2550 2.60 2.60 2.60 2.60 2.50 -.10 10 2.60 5 2575 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 831 2600 2.10 2.10 2.10 2.10 2.10 -.10 10 2.20 107 292 3000 ---- ---- ---- ---- .60 -.10 .70 107 1045 4000 ---- ---- ---- ---- .20 UNCH .20 49 OG SEP23 Gold Option CALL 1200 ---- ---- 714.70A 714.70A 714.90 -11.10 726.00 3 1225 ---- ---- 691.20A 691.20A 689.90 -11.10 701.00 1250 ---- ---- 664.90A 664.90A 664.90 -11.10 676.00 1 1275 ---- ---- 641.10A 641.10A 639.90 -11.10 651.00 1300 ---- ---- 614.90A 614.90A 614.90 -11.10 626.00 1325 ---- ---- 590.90A 590.90A 589.90 -11.10 601.00 1350 ---- ---- 564.80A 564.80A 564.90 -11.10 576.00 1375 ---- ---- 540.90A 540.90A 539.90 -11.10 551.00 1400 ---- ---- 514.70A 514.70A 514.90 -11.10 526.00 1410 ---- ---- 505.80A 505.80A 504.90 -11.10 516.00 1420 ---- ---- 495.80A 495.80A 494.90 -11.10 506.00 1425 ---- ---- 490.80A 490.80A 489.90 -11.10 501.00 1430 ---- ---- 485.80A 485.80A 484.90 -11.10 496.00 1440 ---- ---- 475.80A 475.80A 474.90 -11.10 486.00 1450 ---- ---- 464.50A 464.50A 464.90 -11.10 476.00 2 1460 ---- ---- 455.80A 455.80A 454.90 -11.10 466.00 1470 ---- ---- 445.70A 445.70A 444.90 -11.10 456.00 1475 ---- ---- 440.70A 440.70A 439.90 -11.10 451.00 1480 ---- ---- 435.70A 435.70A 434.90 -11.10 446.00 1490 ---- ---- 425.70A 425.70A 424.90 -11.10 436.00 1500 ---- 426.20B 412.90A 412.90A 414.90 -11.10 426.00 38 1505 ---- ---- 410.90A 410.90A 410.00 -11.00 421.00 1510 ---- ---- 406.00A 406.00A 405.00 -11.00 416.00 1515 ---- ---- 401.00A 401.00A 400.10 -11.00 411.10 1520 ---- ---- 396.10A 396.10A 395.10 -11.00 406.10 1525 ---- 401.50B 388.30A 388.30A 390.20 -11.00 401.20 1530 ---- ---- 386.20A 386.20A 385.30 -11.00 396.30 1535 ---- ---- 381.30A 381.30A 380.40 -10.90 391.30 1540 ---- ---- 376.20A 376.20A 375.50 -10.90 386.40 1545 ---- ---- 371.30A 371.30A 370.60 -11.00 381.60 1550 ---- 376.90B 363.90A 363.90A 365.80 -10.90 376.70 4 1555 ---- ---- 361.60A 361.60A 360.90 -10.90 371.80 1560 ---- ---- 356.80A 356.80A 356.10 -10.80 366.90 1565 ---- ---- 351.90A 351.90A 351.30 -10.80 362.10 1570 ---- ---- 347.10A 347.10A 346.50 -10.80 357.30 1575 ---- 352.70B 339.80A 339.80A 341.70 -10.80 352.50 1580 ---- ---- 337.50A 337.50A 336.90 -10.80 347.70 1585 ---- ---- 332.70A 332.70A 332.10 -10.80 342.90 1 1590 ---- ---- 327.90A 327.90A 327.40 -10.70 338.10 1595 ---- ---- 323.20A 323.20A 322.60 -10.70 333.30 1600 ---- 328.80B 316.00A 316.00A 317.90 -10.70 328.60 12 1605 ---- ---- 313.70A 313.70A 313.20 -10.70 323.90 1610 ---- ---- 309.00A 309.00A 308.50 -10.60 319.10 1615 ---- ---- 304.30A 304.30A 303.80 -10.60 314.40 1 1620 ---- ---- 299.60A 299.60A 299.10 -10.60 309.70 1625 ---- 305.20B 292.60A 292.60A 294.50 -10.60 305.10 1630 ---- ---- 290.30A 290.30A 289.90 -10.50 300.40 1635 ---- ---- 285.70A 285.70A 285.20 -10.60 295.80 1640 ---- ---- 281.20A 281.20A 280.60 -10.60 291.20 1645 ---- ---- 276.60A 276.60A 276.10 -10.50 286.60 1650 ---- ---- 269.70A 269.70A 271.50 -10.50 282.00 1655 ---- ---- 265.20A 265.20A 267.00 -10.40 277.40 1660 ---- ---- 260.70A 260.70A 262.50 -10.30 272.80 1665 ---- ---- 256.20A 256.20A 258.00 -10.30 268.30 1670 ---- ---- 251.70A 251.70A 253.50 -10.30 263.80 1675 ---- ---- 247.30A 247.30A 249.10 -10.20 259.30 1680 ---- ---- 242.90A 242.90A 244.60 -10.30 254.90 1685 ---- ---- 238.50A 238.50A 240.20 -10.20 250.40 1690 ---- ---- 234.10A 234.10A 235.90 -10.10 246.00 1695 ---- ---- 229.80A 229.80A 231.50 -10.10 241.60 1700 ---- 237.50B 225.50A 225.50A 227.20 -10.10 237.30 3 1705 ---- ---- 221.20A 221.20A 222.90 -10.10 233.00 1710 ---- ---- 217.00A 217.00A 218.70 -10.00 228.70 1715 ---- ---- 212.80A 212.80A 214.50 -9.90 224.40 1720 ---- ---- 208.60A 208.60A 210.30 -9.90 220.20 1725 ---- ---- 204.50A 204.50A 206.10 -9.90 216.00 1730 ---- ---- 200.40A 200.40A 202.00 -9.80 211.80 1735 ---- ---- 196.30A 196.30A 197.90 -9.80 207.70 1740 ---- ---- 192.30A 192.30A 193.90 -9.70 203.60 1 1745 ---- ---- 188.30A 188.30A 189.90 -9.60 199.50 1750 ---- ---- 184.40A 184.40A 185.90 -9.60 195.50 1 1755 ---- ---- 180.50A 180.50A 182.00 -9.40 191.40 1760 ---- ---- 176.60A 176.60A 178.10 -9.40 187.50 1 1765 ---- ---- 172.80A 172.80A 174.30 -9.20 183.50 1770 ---- ---- 169.00A 169.00A 170.50 -9.10 179.60 1 1775 ---- ---- 165.20A 165.20A 166.70 -9.10 175.80 1780 ---- ---- 161.50A 161.50A 163.00 -8.90 171.90 1785 ---- ---- 157.90A 157.90A 159.40 -8.80 168.20 16 1790 ---- ---- 154.30A 154.30A 155.70 -8.80 164.50 3 1795 ---- ---- 150.70A 150.70A 152.20 -8.60 160.80 7 1800 ---- ---- 147.20A 147.20A 148.60 -8.60 157.20 2001 1805 ---- ---- 143.80A 143.80A 145.20 -8.40 153.60 1810 ---- ---- 140.40A 140.40A 141.80 -8.30 150.10 1 1815 ---- ---- 137.00A 137.00A 138.40 -8.20 146.60 1820 ---- ---- 133.70A 133.70A 135.10 -8.10 143.20 1825 ---- ---- 130.50A 130.50A 131.80 -8.00 139.80 1 1830 ---- ---- 127.30A 127.30A 128.60 -7.90 136.50 1835 ---- ---- 124.10A 124.10A 125.40 -7.90 133.30 1840 ---- ---- 121.00A 121.00A 122.30 -7.70 130.00 1845 ---- ---- 118.00A 118.00A 119.20 -7.70 126.90 1850 ---- ---- 115.10A 115.10A 116.20 -7.60 123.80 5026 1855 ---- ---- 112.10A 112.10A 113.30 -7.40 120.70 1860 ---- ---- 109.30A 109.30A 110.40 -7.30 117.70 3 1865 ---- ---- 106.50A 106.50A 107.50 -7.20 114.70 1870 ---- ---- 103.70A 103.70A 104.70 -7.10 111.80 1875 ---- ---- 101.00A 101.00A 102.00 -7.00 109.00 76 1880 ---- ---- 98.40A 98.40A 99.40 -6.80 106.20 1885 ---- ---- 95.80A 95.80A 96.80 -6.70 103.50 10 1890 ---- 101.20B 93.30A 101.20B 94.20 -6.60 100.80 25 1895 ---- 98.60B 90.80A 98.60B 91.70 -6.50 98.20 1900 ---- 96.10B 88.30A 96.10B 89.30 -6.30 95.60 1 43 1905 ---- 93.50B 86.10A 93.50B 86.90 -6.20 93.10 1910 ---- 91.10B 83.80A 91.10B 84.60 -6.10 90.70 1915 ---- 88.70B 81.50A 88.70B 82.30 -6.00 88.30 1920 ---- 86.40B 79.40A 86.40B 80.10 -5.90 86.00 46 1925 ---- 84.10B 77.10A 84.10B 77.90 -5.80 83.70 5 1930 ---- 81.90B 75.10A 81.90B 75.80 -5.70 81.50 200 1935 74.20 79.70B 73.00A 73.00A 73.70 -5.70 1 79.40 700 1940 ---- 77.60B 71.20A 77.60B 71.80 -5.50 77.30 1945 ---- 75.60B 69.30A 75.60B 69.80 -5.50 75.30 1950 ---- 73.60B 67.30A 73.60B 68.00 -5.30 73.30 477 477 1955 ---- 71.60B 65.50A 71.60B 66.10 -5.30 71.40 1960 ---- 69.70B 63.90A 69.70B 64.40 -5.10 69.50 1965 ---- ---- 62.20A 62.20A 62.60 -5.10 67.70 1970 ---- ---- 60.40A 60.40A 61.00 -4.90 65.90 123 1975 ---- ---- 58.80A 58.80A 59.30 -4.80 64.10 5 755 1980 ---- ---- 57.40A 57.40A 57.70 -4.70 62.40 1985 ---- ---- 55.90A 55.90A 56.20 -4.60 60.80 1990 ---- ---- 54.40A 54.40A 54.70 -4.50 59.20 1995 ---- ---- 52.80A 52.80A 53.30 -4.30 57.60 2000 ---- 56.20B 51.40A 56.20B 51.90 -4.20 56.10 2121 7002 2005 ---- ---- 50.30A 50.30A 50.50 -4.20 54.70 2010 ---- ---- 49.00A 49.00A 49.20 -4.00 53.20 2015 ---- ---- 47.70A 47.70A 47.90 -4.00 51.90 2020 ---- ---- 46.50A 46.50A 46.60 -3.90 50.50 2025 ---- ---- 45.00A 45.00A 45.40 -3.80 49.20 63 2030 ---- ---- 44.10A 44.10A 44.30 -3.70 48.00 2035 ---- ---- 43.00A 43.00A 43.10 -3.70 46.80 2040 ---- ---- 41.90A 41.90A 42.00 -3.60 45.60 16 2045 ---- ---- 40.80A 40.80A 40.90 -3.50 44.40 2050 40.60 40.70 39.50A 39.90A 39.90 -3.40 505 43.30 2403 2786 2055 ---- ---- 38.80A 38.80A 38.90 -3.30 42.20 1 2 2060 ---- ---- 37.50A 37.50A 37.90 -3.30 41.20 74 2065 ---- ---- 36.90A 36.90A 36.90 -3.20 40.10 2070 ---- ---- 35.90A 35.90A 36.00 -3.10 39.10 2075 ---- ---- 34.80A 34.80A 35.10 -3.00 38.10 3 2080 ---- ---- 34.10A 34.10A 34.20 -3.00 37.20 2085 ---- ---- 33.20A 33.20A 33.30 -2.90 225 36.20 908 2091 2090 ---- ---- 32.40A 32.40A 32.50 -2.80 35.30 2095 ---- ---- 31.60A 31.60A 31.70 -2.70 34.40 2100 31.30 32.20 30.70A 30.70A 30.90 -2.70 949 33.60 764 2794 2105 ---- ---- 30.10A 30.10A 30.10 -2.60 32.70 2110 ---- ---- 29.40A 29.40A 29.40 -2.50 31.90 2115 ---- ---- 28.70A 28.70A 28.70 -2.50 31.20 2120 ---- ---- 28.00A 28.00A 28.00 -2.40 30.40 2125 ---- ---- 27.10A 27.10A 27.30 -2.40 29.70 10 58 2130 27.40 27.40 26.70A 26.70A 26.60 -2.40 2 29.00 2135 26.50 26.50 26.10A 26.10A 26.00 -2.30 227 28.30 908 2091 2140 25.90 25.90 25.50A 25.50A 25.40 -2.20 2 27.60 2145 ---- ---- 24.90A 24.90A 24.80 -2.20 27.00 2150 25.30 25.30 24.10A 24.10A 24.20 -2.10 5 26.30 5004 2155 ---- ---- 23.80A 23.80A 23.60 -2.10 25.70 88 2160 ---- ---- 23.20A 23.20A 23.10 -2.00 25.10 2165 ---- ---- 22.70A 22.70A 22.50 -2.00 24.50 2170 ---- ---- 22.20A 22.20A 22.00 -2.00 24.00 17 2175 ---- ---- 21.40A 21.40A 21.50 -1.90 23.40 2180 ---- ---- 21.20A 21.20A 21.00 -1.90 22.90 2185 ---- ---- 20.70A 20.70A 20.50 -1.90 22.40 30 2190 ---- ---- 20.30A 20.30A 20.00 -1.90 21.90 2195 ---- ---- 19.80A 19.80A 19.60 -1.80 21.40 1 2200 ---- ---- 19.10A 19.10A 19.10 -1.80 20.90 475 2205 ---- ---- 18.90A 18.90A 18.70 -1.70 20.40 2210 ---- ---- 18.50A 18.50A 18.30 -1.70 20.00 1 2215 ---- ---- 18.10A 18.10A 17.90 -1.60 19.50 16 2220 ---- ---- 17.70A 17.70A 17.50 -1.60 19.10 2225 ---- ---- 17.10A 17.10A 17.10 -1.50 18.60 2 2230 ---- ---- 17.00A 17.00A 16.70 -1.50 18.20 2235 ---- ---- 16.60A 16.60A 16.30 -1.50 17.80 2240 ---- ---- 16.20A 16.20A 16.00 -1.40 17.40 5 2245 ---- ---- 15.90A 15.90A 15.60 -1.40 17.00 2250 ---- ---- 15.30A 15.30A 15.30 -1.40 16.70 51 2255 ---- ---- 15.20A 15.20A 15.00 -1.30 16.30 2260 ---- ---- 14.90A 14.90A 14.70 -1.20 15.90 2265 ---- ---- 14.60A 14.60A 14.30 -1.30 15.60 2270 ---- ---- 14.30A 14.30A 14.00 -1.30 15.30 2275 ---- ---- 13.80A 13.80A 13.70 -1.20 14.90 286 2280 ---- ---- 13.70A 13.70A 13.40 -1.20 14.60 2290 ---- ---- 13.10A 13.10A 12.90 -1.10 14.00 2300 ---- ---- 12.40A 12.40A 12.40 -1.00 13.40 38 1130 2310 ---- ---- 12.10A 12.10A 11.90 -.90 12.80 2320 ---- ---- 11.60A 11.60A 11.40 -.90 12.30 2325 ---- ---- 11.20A 11.20A 11.10 -.90 12.00 2330 ---- ---- 11.20A 11.20A 10.90 -.90 11.80 2340 ---- ---- 10.70A 10.70A 10.50 -.80 11.30 2350 ---- ---- 10.20A 10.20A 10.10 -.80 10.90 159 159 2360 ---- ---- 9.90A 9.90A 9.70 -.70 10.40 2370 ---- ---- 9.50A 9.50A 9.30 -.70 10.00 2375 ---- ---- 9.20A 9.20A 9.10 -.70 9.80 2380 ---- ---- 9.20A 9.20A 8.90 -.70 9.60 2400 ---- ---- 8.40A 8.40A 8.30 -.60 8.90 841 2425 ---- ---- 7.60A 7.60A 7.50 -.60 1 8.10 2450 ---- ---- 7.00A 7.00A 6.90 -.40 7.30 2475 ---- ---- 6.40A 6.40A 6.30 -.40 6.70 2490 ---- ---- 6.10A 6.10A 5.90 -.40 6.30 2500 ---- ---- 5.80A 5.80A 5.70 -.40 10 6.10 76 495 2525 ---- ---- 5.30A 5.30A 5.20 -.40 5.60 2550 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 1145 2575 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 62 3000 ---- ---- ---- ---- 1.30 UNCH 1.30 200 406 OG OCT23 Gold Option CALL 1200 ---- ---- 715.20A 715.20A 714.90 -11.10 726.00 1225 ---- ---- 691.50A 691.50A 689.90 -11.10 701.00 1250 ---- ---- 665.10A 665.10A 664.90 -11.10 676.00 1275 ---- ---- 641.30A 641.30A 639.90 -11.10 651.00 1300 ---- ---- 615.10A 615.10A 614.90 -11.10 626.00 1325 ---- ---- 591.30A 591.30A 589.90 -11.10 601.00 1350 ---- ---- 564.70A 564.70A 564.90 -11.10 576.00 1375 ---- ---- 541.10A 541.10A 539.90 -11.10 551.00 1400 ---- ---- 514.90A 514.90A 514.90 -11.10 526.00 1410 ---- ---- 506.00A 506.00A 504.90 -11.10 516.00 1420 ---- ---- 496.00A 496.00A 494.90 -11.10 506.00 1425 ---- ---- 491.00A 491.00A 489.90 -11.10 501.00 1430 ---- ---- 486.00A 486.00A 484.90 -11.10 496.00 1440 ---- ---- 476.00A 476.00A 474.90 -11.10 486.00 1450 ---- ---- 464.90A 464.90A 464.90 -11.10 476.00 1460 ---- ---- 456.10A 456.10A 454.90 -11.10 466.00 1470 ---- ---- 446.10A 446.10A 444.90 -11.10 456.00 1475 ---- 451.20B 437.80A 437.80A 439.90 -11.10 451.00 1480 ---- ---- 436.20A 436.20A 434.90 -11.10 446.00 1490 ---- ---- 426.20A 426.20A 425.00 -11.10 436.10 1500 ---- 426.40B 413.20A 413.20A 415.10 -11.00 426.10 1505 ---- ---- 411.40A 411.40A 410.20 -11.00 421.20 1510 ---- ---- 406.50A 406.50A 405.30 -11.00 416.30 1515 ---- ---- 401.40A 401.40A 400.40 -11.00 411.40 1520 ---- ---- 396.50A 396.50A 395.50 -11.00 406.50 1525 ---- 401.80B 388.80A 388.80A 390.70 -10.90 401.60 1530 ---- ---- 386.80A 386.80A 385.80 -10.90 396.70 1535 ---- ---- 382.20A 382.20A 381.00 -10.80 391.80 1540 ---- ---- 377.10A 377.10A 376.10 -10.90 387.00 1545 ---- ---- 372.20A 372.20A 371.30 -10.80 382.10 1550 ---- 377.60B 364.70A 364.70A 366.50 -10.80 377.30 1555 ---- ---- 362.80A 362.80A 361.70 -10.80 372.50 1560 ---- ---- 358.00A 358.00A 356.90 -10.80 367.70 1565 ---- ---- 353.00A 353.00A 352.20 -10.70 362.90 1570 ---- ---- 348.20A 348.20A 347.40 -10.70 358.10 1575 ---- 353.60B 340.90A 340.90A 342.70 -10.70 353.40 1580 ---- ---- 338.80A 338.80A 338.00 -10.60 348.60 1585 ---- ---- 334.10A 334.10A 333.30 -10.60 343.90 1590 ---- ---- 329.50A 329.50A 328.60 -10.60 339.20 1595 ---- ---- 324.70A 324.70A 323.90 -10.60 334.50 1600 ---- 330.00B 317.50A 317.50A 319.20 -10.60 329.80 1605 ---- ---- 315.40A 315.40A 314.60 -10.60 325.20 1610 ---- ---- 310.70A 310.70A 310.00 -10.50 320.50 1615 ---- ---- 306.10A 306.10A 305.40 -10.50 315.90 1620 ---- ---- 301.50A 301.50A 300.80 -10.40 311.20 1625 ---- 306.70B 294.40A 294.40A 296.20 -10.40 306.60 1630 ---- ---- 292.40A 292.40A 291.70 -10.40 302.10 1635 ---- ---- 285.50A 285.50A 287.10 -10.40 297.50 1640 ---- ---- 280.90A 280.90A 282.60 -10.40 293.00 1645 ---- 288.50B 276.40A 276.40A 278.10 -10.30 288.40 1650 ---- 284.00B 271.90A 271.90A 273.70 -10.20 283.90 1655 ---- ---- 267.50A 267.50A 269.20 -10.30 279.50 1660 ---- ---- 263.00A 263.00A 264.80 -10.20 275.00 1665 ---- ---- 258.70A 258.70A 260.40 -10.20 270.60 1670 ---- ---- 254.30A 254.30A 256.00 -10.10 266.10 1675 ---- ---- 249.90A 249.90A 251.70 -10.10 261.80 1680 ---- ---- 245.60A 245.60A 247.40 -10.00 257.40 1685 ---- ---- 241.40A 241.40A 243.10 -9.90 253.00 1690 ---- ---- 237.10A 237.10A 238.80 -9.90 248.70 1695 ---- ---- 232.90A 232.90A 234.60 -9.80 244.40 1700 ---- ---- 228.70A 228.70A 230.40 -9.80 240.20 1705 ---- ---- 224.50A 224.50A 226.20 -9.80 236.00 1710 ---- ---- 220.40A 220.40A 222.10 -9.70 231.80 1715 ---- ---- 216.30A 216.30A 217.90 -9.70 227.60 1720 ---- ---- 212.20A 212.20A 213.90 -9.50 223.40 1725 ---- ---- 208.20A 208.20A 209.80 -9.50 219.30 1 1730 ---- ---- 204.20A 204.20A 205.80 -9.50 215.30 1735 ---- ---- 200.20A 200.20A 201.90 -9.30 211.20 1740 ---- ---- 196.30A 196.30A 197.90 -9.30 207.20 1745 ---- ---- 192.40A 192.40A 194.00 -9.30 203.30 1750 ---- ---- 188.60A 188.60A 190.20 -9.10 199.30 1755 ---- ---- 184.80A 184.80A 186.40 -9.00 195.40 1760 ---- ---- 181.00A 181.00A 182.60 -9.00 191.60 1765 ---- ---- 177.30A 177.30A 178.90 -8.90 187.80 1770 ---- ---- 173.60A 173.60A 175.20 -8.80 184.00 1775 ---- ---- 170.00A 170.00A 171.50 -8.80 180.30 1780 ---- ---- 166.40A 166.40A 167.90 -8.70 176.60 1785 ---- ---- 162.90A 162.90A 164.40 -8.50 172.90 1790 ---- ---- 159.40A 159.40A 160.90 -8.40 169.30 1795 ---- ---- 155.90A 155.90A 157.40 -8.40 165.80 1800 ---- ---- 152.50A 152.50A 154.00 -8.20 162.20 23 1805 ---- ---- 149.10A 149.10A 150.60 -8.20 158.80 1810 ---- ---- 145.80A 145.80A 147.30 -8.10 155.40 1815 ---- ---- 142.60A 142.60A 144.00 -8.00 152.00 1820 ---- ---- 139.40A 139.40A 140.80 -7.90 148.70 1825 ---- ---- 136.20A 136.20A 137.60 -7.80 145.40 1830 ---- ---- 133.10A 133.10A 134.50 -7.70 142.20 1835 ---- ---- 130.10A 130.10A 131.40 -7.60 139.00 1840 ---- ---- 127.10A 127.10A 128.40 -7.40 135.80 210 1845 ---- ---- 124.10A 124.10A 125.40 -7.40 132.80 1850 ---- ---- 121.20A 121.20A 122.50 -7.20 129.70 13 1855 ---- ---- 118.40A 118.40A 119.60 -7.20 126.80 1860 ---- ---- 115.60A 115.60A 116.80 -7.10 123.90 1865 ---- ---- 112.80A 112.80A 114.00 -7.00 121.00 1870 ---- ---- 110.20A 110.20A 111.30 -6.90 118.20 1875 ---- ---- 107.50A 107.50A 108.60 -6.80 115.40 1880 ---- ---- 105.00A 105.00A 106.00 -6.70 112.70 1885 ---- ---- 102.40A 102.40A 103.40 -6.60 110.00 1890 ---- 107.70B 100.00A 107.70B 100.90 -6.50 107.40 1895 ---- 105.10B 97.60A 105.10B 98.50 -6.40 104.90 1900 ---- 102.60B 95.20A 102.60B 96.10 -6.30 102.40 20 48 1905 ---- 100.20B 92.90A 100.20B 93.70 -6.20 99.90 1910 ---- 97.80B 90.60A 97.80B 91.40 -6.20 97.60 1915 ---- 95.40B 88.40A 95.40B 89.20 -6.00 95.20 1920 ---- 93.10B 86.30A 93.10B 87.00 -5.90 92.90 1925 ---- 90.90B 84.20A 90.90B 84.90 -5.80 90.70 118 1930 ---- 88.70B 82.10A 88.70B 82.80 -5.70 88.50 1935 ---- 86.60B 80.10A 86.60B 80.80 -5.60 86.40 1940 ---- 84.50B 78.20A 84.50B 78.80 -5.50 84.30 1945 ---- 82.40B 76.30A 82.40B 76.90 -5.40 82.30 1950 ---- 80.50B 74.50A 80.50B 75.00 -5.30 80.30 50 155 1955 ---- 78.50B 72.70A 78.50B 73.20 -5.10 78.30 1960 ---- 76.60B 70.90A 76.60B 71.40 -5.00 76.40 1965 ---- ---- 69.20A 69.20A 69.60 -5.00 74.60 1970 ---- ---- 67.50A 67.50A 67.90 -4.90 72.80 1975 ---- ---- 65.90A 65.90A 66.30 -4.80 71.10 621 1980 ---- ---- 64.30A 64.30A 64.70 -4.60 69.30 1985 ---- ---- 62.80A 62.80A 63.10 -4.60 67.70 10 1990 ---- ---- 61.30A 61.30A 61.60 -4.50 66.10 1995 ---- ---- 59.80A 59.80A 60.10 -4.40 64.50 2000 ---- ---- 58.40A 58.40A 58.70 -4.30 63.00 1 275 2005 ---- ---- 57.10A 57.10A 57.30 -4.20 61.50 2010 ---- ---- 55.70A 55.70A 55.90 -4.10 60.00 2015 ---- ---- 54.40A 54.40A 54.60 -4.00 58.60 2020 ---- ---- 53.10A 53.10A 53.30 -3.90 57.20 1 2025 ---- ---- 51.90A 51.90A 52.10 -3.80 55.90 10 10 2030 ---- ---- 50.70A 50.70A 50.80 -3.80 54.60 2035 ---- ---- 49.50A 49.50A 49.70 -3.60 53.30 2040 ---- ---- 48.40A 48.40A 48.50 -3.60 52.10 1 2045 ---- ---- 47.30A 47.30A 47.40 -3.50 50.90 2050 ---- ---- 46.00A 46.00A 46.30 -3.40 49.70 10 199 2055 ---- ---- 45.10A 45.10A 45.20 -3.40 48.60 2060 ---- ---- 44.10A 44.10A 44.20 -3.30 47.50 2065 ---- ---- 43.10A 43.10A 43.20 -3.20 46.40 2070 ---- ---- 42.10A 42.10A 42.20 -3.20 45.40 2075 41.10 41.10 41.10 41.60B 41.20 -3.10 1 44.30 1 6 2080 ---- ---- 40.20A 40.20A 40.30 -3.10 43.40 50 2085 ---- ---- 39.30A 39.30A 39.40 -3.00 42.40 2090 ---- ---- 38.30A 38.30A 38.50 -2.90 41.40 2095 ---- ---- 37.50A 37.50A 37.60 -2.90 40.50 2100 ---- ---- 36.60A 36.60A 36.80 -2.80 39.60 554 2105 ---- ---- 35.90A 35.90A 36.00 -2.80 38.80 2110 ---- ---- 35.10A 35.10A 35.20 -2.70 37.90 2 2115 ---- ---- 34.30A 34.30A 34.40 -2.70 37.10 2120 ---- ---- 33.60A 33.60A 33.70 -2.60 36.30 2125 ---- ---- 32.90A 32.90A 33.00 -2.50 35.50 2130 ---- ---- 32.20A 32.20A 32.20 -2.50 34.70 2135 ---- ---- 31.50A 31.50A 31.50 -2.50 34.00 2140 ---- ---- 30.80A 30.80A 30.90 -2.40 33.30 2145 ---- ---- 30.20A 30.20A 30.20 -2.40 32.60 2150 30.80 30.80 29.50A 29.50A 29.60 -2.30 1 31.90 102 2155 ---- ---- 28.90A 28.90A 28.90 -2.30 31.20 2160 ---- ---- 28.30A 28.30A 28.30 -2.30 30.60 2 2165 ---- ---- 27.70A 27.70A 27.70 -2.20 29.90 2170 27.80 27.80 27.20A 28.30B 27.20 -2.10 1 29.30 2175 ---- ---- 26.60A 26.60A 26.60 -2.10 28.70 1 1 2180 ---- ---- 26.10A 26.10A 26.00 -2.10 28.10 1 2185 ---- ---- 25.50A 25.50A 25.50 -2.00 27.50 26 2190 ---- ---- 25.00A 25.00A 25.00 -1.90 26.90 2195 ---- ---- 24.50A 24.50A 24.50 -1.90 26.40 2200 ---- ---- 23.90A 23.90A 24.00 -1.90 1400 25.90 150 1719 2205 ---- ---- 23.60A 23.60A 23.50 -1.80 25.30 2210 ---- ---- 23.10A 23.10A 23.00 -1.80 24.80 2215 ---- ---- 22.60A 22.60A 22.60 -1.70 24.30 3 2220 ---- ---- 22.20A 22.20A 22.10 -1.70 23.80 2225 ---- ---- 21.70A 21.70A 21.70 -1.70 23.40 1 2230 ---- ---- 21.30A 21.30A 21.20 -1.70 22.90 2235 ---- ---- 20.90A 20.90A 20.80 -1.60 22.40 2240 ---- ---- 20.50A 20.50A 20.40 -1.60 22.00 2245 ---- ---- 20.10A 20.10A 20.00 -1.60 21.60 2250 ---- ---- 19.70A 19.70A 19.60 -1.60 21.20 2255 ---- ---- 19.30A 19.30A 19.20 -1.50 20.70 2260 ---- ---- 19.00A 19.00A 18.90 -1.40 20.30 420 2265 ---- ---- 18.60A 18.60A 18.50 -1.40 19.90 2270 ---- ---- 18.30A 18.30A 18.20 -1.40 19.60 2275 ---- ---- 17.90A 17.90A 17.80 -1.40 19.20 2280 ---- ---- 17.60A 17.60A 17.50 -1.30 18.80 2290 ---- ---- 16.90A 16.90A 16.80 -1.30 18.10 2300 16.50 16.60 16.20 16.60 16.20 -1.20 1752 17.40 1254 2107 2310 ---- ---- 15.80A 15.80A 15.60 -1.20 16.80 2320 ---- ---- 15.20A 15.20A 15.00 -1.20 16.20 2325 ---- ---- 14.90A 14.90A 14.80 -1.10 15.90 75 2330 ---- ---- 14.60A 14.60A 14.50 -1.10 15.60 11 2340 ---- ---- 14.10A 14.10A 14.00 -1.00 15.00 2350 ---- ---- 13.60A 13.60A 13.50 -1.00 14.50 343 2360 ---- ---- 13.20A 13.20A 13.00 -.90 13.90 2370 ---- ---- 12.70A 12.70A 12.50 -.90 13.40 2375 ---- ---- 12.50A 12.50A 12.30 -.90 13.20 87 2380 ---- ---- 12.30A 12.30A 12.10 -.90 13.00 2400 11.60 11.60 11.40A 11.60 11.30 -.80 8 12.10 1506 1071 2425 ---- ---- 10.50A 10.50A 10.30 -.70 11.00 292 2450 ---- ---- 9.70A 9.70A 9.50 -.60 10.10 25 2475 ---- ---- 8.90A 8.90A 8.70 -.60 9.30 2500 ---- ---- 8.20A 8.20A 8.00 -.50 8.50 6 29 2525 ---- ---- 7.60A 7.60A 7.40 -.50 7.90 25 2550 ---- ---- 7.00A 7.00A 6.80 -.40 7.20 1 2575 ---- ---- 6.40A 6.40A 6.30 -.40 6.70 162 2650 ---- ---- 5.10A 5.10A 5.10 -.20 5.30 116 3000 ---- ---- ---- ---- 2.10 UNCH 2.10 343 OG NOV23 Gold Option CALL 1225 ---- ---- 709.20A 709.20A 707.20 -10.90 718.10 1250 ---- ---- 682.70A 682.70A 682.20 -10.90 693.10 1275 ---- ---- 659.00A 659.00A 657.20 -10.90 668.10 1300 ---- ---- 632.60A 632.60A 632.20 -10.90 643.10 1325 ---- ---- 608.90A 608.90A 607.20 -10.90 618.10 1350 ---- ---- 582.50A 582.50A 582.20 -10.90 593.10 1375 ---- ---- 558.80A 558.80A 557.20 -10.90 568.10 1400 ---- ---- 532.50A 532.50A 532.20 -10.90 543.10 1420 ---- ---- 513.60A 513.60A 512.20 -10.90 523.10 1425 ---- ---- 508.60A 508.60A 507.20 -10.90 518.10 1430 ---- ---- 503.60A 503.60A 502.20 -10.90 513.10 1440 ---- ---- 493.60A 493.60A 492.20 -10.90 503.10 1450 ---- ---- 480.20A 480.20A 482.20 -10.90 493.10 1460 ---- ---- 473.80A 473.80A 472.20 -10.90 483.10 1470 ---- ---- 463.80A 463.80A 462.20 -10.90 473.10 1475 ---- 468.40B 455.30A 455.30A 457.20 -10.90 468.10 1480 ---- ---- 453.80A 453.80A 452.30 -10.80 463.10 1490 ---- ---- 443.90A 443.90A 442.40 -10.80 453.20 1500 ---- 443.80B 430.80A 430.80A 432.50 -10.80 443.30 1510 ---- ---- 424.30A 424.30A 422.70 -10.80 433.50 1515 ---- ---- 419.40A 419.40A 417.90 -10.70 428.60 1520 ---- ---- 414.50A 414.50A 413.00 -10.70 423.70 1525 ---- 419.30B 406.50A 406.50A 408.10 -10.80 418.90 1530 ---- ---- 404.80A 404.80A 403.30 -10.70 414.00 1535 ---- ---- 399.90A 399.90A 398.50 -10.70 409.20 1540 ---- ---- 395.10A 395.10A 393.60 -10.70 404.30 1545 ---- ---- 390.30A 390.30A 388.80 -10.70 399.50 1550 ---- 395.20B 382.50A 382.50A 384.10 -10.60 394.70 1555 ---- ---- 380.70A 380.70A 379.30 -10.60 389.90 1560 ---- ---- 375.90A 375.90A 374.50 -10.60 385.10 1565 ---- ---- 371.00A 371.00A 369.80 -10.50 380.30 1570 ---- ---- 366.50A 366.50A 365.10 -10.50 375.60 1575 ---- 371.30B 358.80A 358.80A 360.30 -10.50 370.80 1580 ---- ---- 357.20A 357.20A 355.60 -10.50 366.10 1585 ---- ---- 352.30A 352.30A 351.00 -10.40 361.40 1590 ---- ---- 347.40A 347.40A 346.30 -10.40 356.70 1595 ---- ---- 343.10A 343.10A 341.60 -10.40 352.00 1600 ---- 347.80B 335.50A 335.50A 337.00 -10.40 347.40 1605 ---- ---- 333.80A 333.80A 332.40 -10.30 342.70 1610 ---- ---- 328.80A 328.80A 327.80 -10.30 338.10 1615 ---- ---- 324.20A 324.20A 323.20 -10.30 333.50 1620 ---- ---- 320.00A 320.00A 318.60 -10.30 328.90 1625 ---- 324.60B 312.50A 312.50A 314.10 -10.20 324.30 1630 ---- ---- 310.90A 310.90A 309.50 -10.20 319.70 1635 ---- ---- 303.50A 303.50A 305.00 -10.20 315.20 1640 ---- ---- 299.00A 299.00A 300.50 -10.20 310.70 1645 ---- 306.40B 294.50A 294.50A 296.10 -10.10 306.20 1650 ---- 301.90B 290.10A 290.10A 291.60 -10.10 301.70 1655 ---- 297.50B 285.70A 285.70A 287.20 -10.00 297.20 1660 ---- 293.00B 281.30A 281.30A 282.80 -10.00 292.80 1665 ---- 288.60B 276.90A 276.90A 278.40 -10.00 288.40 1670 ---- 284.20B 272.50A 272.50A 274.10 -9.90 284.00 1675 ---- 279.80B 268.20A 268.20A 269.70 -9.90 279.60 1680 ---- 275.40B 263.90A 263.90A 265.40 -9.80 275.20 1685 ---- 271.10B 259.60A 259.60A 261.10 -9.80 270.90 1690 ---- 266.80B 255.40A 255.40A 256.90 -9.70 266.60 1695 ---- 262.50B 251.10A 251.10A 252.60 -9.80 262.40 1700 ---- 258.20B 247.00A 247.00A 248.40 -9.70 258.10 1705 ---- 254.00B 242.80A 242.80A 244.30 -9.60 253.90 1710 ---- ---- 238.70A 238.70A 240.10 -9.60 249.70 3 1715 ---- 245.60B 234.60A 234.60A 236.00 -9.50 245.50 1720 ---- ---- 230.50A 230.50A 232.00 -9.40 241.40 1725 ---- ---- 226.50A 226.50A 227.90 -9.40 237.30 1730 ---- ---- 222.40A 222.40A 223.90 -9.30 233.20 1735 ---- ---- 218.50A 218.50A 219.90 -9.30 229.20 1740 ---- ---- 214.50A 214.50A 216.00 -9.20 225.20 1745 ---- ---- 210.60A 210.60A 212.10 -9.10 221.20 1750 ---- ---- 206.80A 206.80A 208.20 -9.10 217.30 1755 ---- ---- 203.00A 203.00A 204.30 -9.10 213.40 1760 ---- ---- 199.20A 199.20A 200.50 -9.00 209.50 1765 ---- ---- 195.40A 195.40A 196.80 -8.90 205.70 1770 ---- ---- 191.70A 191.70A 193.10 -8.80 201.90 1775 ---- ---- 188.00A 188.00A 189.40 -8.70 198.10 1780 ---- ---- 184.40A 184.40A 185.70 -8.70 194.40 1785 ---- ---- 180.80A 180.80A 182.10 -8.60 190.70 1790 ---- ---- 177.30A 177.30A 178.60 -8.50 187.10 1 1795 ---- ---- 173.80A 173.80A 175.10 -8.40 183.50 1800 ---- ---- 170.30A 170.30A 171.60 -8.30 179.90 1805 ---- ---- 166.90A 166.90A 168.20 -8.20 176.40 1810 ---- ---- 163.60A 163.60A 164.80 -8.10 172.90 1815 ---- ---- 160.20A 160.20A 161.40 -8.10 169.50 1820 ---- ---- 157.00A 157.00A 158.10 -8.00 166.10 1825 ---- ---- 153.70A 153.70A 154.90 -7.90 162.80 1830 ---- ---- 150.60A 150.60A 151.70 -7.80 159.50 1835 ---- ---- 147.40A 147.40A 148.50 -7.70 156.20 1840 ---- ---- 144.30A 144.30A 145.40 -7.60 153.00 1845 ---- ---- 141.30A 141.30A 142.40 -7.50 149.90 1850 ---- ---- 138.30A 138.30A 139.40 -7.40 146.80 1855 ---- ---- 135.40A 135.40A 136.40 -7.30 143.70 1860 ---- ---- 132.50A 132.50A 133.50 -7.20 140.70 1865 ---- ---- 129.60A 129.60A 130.60 -7.10 137.70 1870 ---- ---- 126.90A 126.90A 127.80 -7.00 134.80 1875 ---- ---- 124.10A 124.10A 125.00 -7.00 132.00 1 1880 ---- ---- 121.40A 121.40A 122.30 -6.90 129.20 1885 ---- ---- 118.80A 118.80A 119.70 -6.70 126.40 1890 ---- ---- 116.20A 116.20A 117.00 -6.70 123.70 1895 ---- ---- 113.70A 113.70A 114.50 -6.50 121.00 1900 ---- ---- 111.20A 111.20A 112.00 -6.40 118.40 301 1905 ---- 116.00B 108.70A 116.00B 109.50 -6.40 115.90 1910 ---- 113.50B 106.30A 113.50B 107.10 -6.20 113.30 1915 ---- 111.00B 104.00A 111.00B 104.70 -6.20 110.90 1920 ---- 108.60B 101.70A 108.60B 102.40 -6.10 108.50 1925 ---- 106.20B 99.50A 106.20B 100.20 -5.90 106.10 1930 ---- 103.90B 97.30A 103.90B 97.90 -5.90 103.80 1935 ---- 101.60B 95.10A 101.60B 95.80 -5.70 101.50 1940 ---- 99.40B 93.00A 99.40B 93.60 -5.70 99.30 1945 ---- ---- 91.00A 91.00A 91.60 -5.60 97.20 1950 ---- ---- 89.00A 89.00A 89.50 -5.50 95.00 1955 ---- ---- 87.00A 87.00A 87.60 -5.40 93.00 1960 ---- ---- 85.10A 85.10A 85.60 -5.30 90.90 1965 ---- ---- 83.20A 83.20A 83.70 -5.30 89.00 1970 ---- ---- 81.40A 81.40A 81.90 -5.10 87.00 1975 ---- ---- 79.60A 79.60A 80.10 -5.00 85.10 1980 ---- ---- 77.90A 77.90A 78.30 -5.00 83.30 6 1985 ---- ---- 76.20A 76.20A 76.60 -4.90 81.50 1990 ---- ---- 74.60A 74.60A 74.90 -4.80 79.70 1995 ---- ---- 73.00A 73.00A 73.30 -4.70 78.00 2000 ---- ---- 71.20A 71.20A 71.70 -4.60 76.30 2 2005 ---- ---- 69.90A 69.90A 70.10 -4.60 74.70 2010 70.30 70.30 68.20A 69.20B 68.60 -4.50 141 73.10 10 10 2015 ---- ---- 66.90A 66.90A 67.10 -4.40 71.50 200 2020 ---- ---- 65.50A 65.50A 65.70 -4.30 70.00 2025 ---- ---- 64.10A 64.10A 64.30 -4.20 68.50 2030 ---- ---- 62.70A 62.70A 62.90 -4.10 67.00 2035 ---- ---- 61.40A 61.40A 61.50 -4.10 65.60 2040 ---- ---- 60.10A 60.10A 60.20 -4.00 64.20 2045 ---- ---- 58.80A 58.80A 59.00 -3.90 62.90 2050 ---- ---- 57.40A 57.40A 57.70 -3.80 61.50 2055 ---- ---- 56.30A 56.30A 56.50 -3.70 60.20 2060 ---- ---- 55.10A 55.10A 55.30 -3.70 59.00 2065 ---- ---- 54.00A 54.00A 54.20 -3.60 57.80 2070 ---- ---- 52.80A 52.80A 53.00 -3.60 56.60 2075 ---- ---- 51.80A 51.80A 51.90 -3.50 55.40 2080 ---- ---- 50.70A 50.70A 50.90 -3.40 54.30 2085 ---- ---- 49.60A 49.60A 49.80 -3.30 53.10 2090 ---- ---- 48.60A 48.60A 48.80 -3.30 52.10 2095 ---- ---- 47.60A 47.60A 47.80 -3.20 51.00 2100 ---- ---- 46.60A 46.60A 46.80 -3.20 50.00 63 2105 ---- ---- 45.70A 45.70A 45.90 -3.10 49.00 2110 ---- ---- 44.80A 44.80A 45.00 -3.00 48.00 2115 ---- ---- 43.90A 43.90A 44.10 -2.90 47.00 2120 ---- ---- 43.10A 43.10A 43.20 -2.90 46.10 2125 ---- ---- 42.10A 42.10A 42.30 -2.90 45.20 2130 ---- ---- 41.30A 41.30A 41.50 -2.80 44.30 2135 ---- ---- 40.50A 40.50A 40.70 -2.70 43.40 2140 ---- ---- 39.70A 39.70A 39.90 -2.70 42.60 2145 ---- ---- 39.00A 39.00A 39.10 -2.60 41.70 2150 ---- ---- 38.20A 38.20A 38.40 -2.50 40.90 1 62 2155 ---- ---- 37.50A 37.50A 37.60 -2.60 40.20 2160 ---- ---- 36.80A 36.80A 36.90 -2.50 39.40 2165 ---- ---- 36.10A 36.10A 36.20 -2.40 38.60 2170 ---- ---- 35.40A 35.40A 35.50 -2.40 37.90 1 2175 ---- ---- 34.70A 34.70A 34.80 -2.40 37.20 2 2 2180 ---- ---- 34.10A 34.10A 34.20 -2.30 36.50 2185 ---- ---- 33.40A 33.40A 33.60 -2.20 35.80 2190 ---- ---- 32.80A 32.80A 32.90 -2.20 35.10 2195 ---- ---- 32.20A 32.20A 32.30 -2.20 34.50 2200 ---- ---- 31.60A 31.60A 31.70 -2.20 33.90 700 2205 ---- ---- 31.00A 31.00A 31.10 -2.10 33.20 1 2210 ---- ---- 30.50A 30.50A 30.60 -2.00 32.60 2215 ---- ---- 29.90A 29.90A 30.00 -2.00 32.00 2220 ---- ---- 29.40A 29.40A 29.50 -1.90 31.40 1 2225 ---- ---- 28.90A 28.90A 28.90 -2.00 30.90 2230 ---- ---- 28.40A 28.40A 28.40 -1.90 30.30 2235 ---- ---- 27.90A 27.90A 27.90 -1.90 29.80 2240 ---- ---- 27.40A 27.40A 27.40 -1.80 29.20 2245 ---- ---- 26.90A 26.90A 26.90 -1.80 28.70 2250 ---- ---- 26.40A 26.40A 26.40 -1.80 28.20 300 2255 ---- ---- 25.90A 25.90A 26.00 -1.70 27.70 2260 ---- ---- 25.50A 25.50A 25.50 -1.70 27.20 2265 ---- ---- 25.00A 25.00A 25.10 -1.70 26.80 2270 ---- ---- 24.60A 24.60A 24.60 -1.70 26.30 2275 ---- ---- 24.20A 24.20A 24.20 -1.60 25.80 2280 ---- ---- 23.80A 23.80A 23.80 -1.60 25.40 2285 ---- ---- 23.40A 23.40A 23.40 -1.60 25.00 2290 ---- ---- 23.00A 23.00A 23.00 -1.50 24.50 2300 ---- ---- 22.20A 22.20A 22.20 -1.50 23.70 240 2310 ---- ---- 21.50A 21.50A 21.40 -1.50 22.90 2320 ---- ---- 20.80A 20.80A 20.70 -1.40 22.10 2325 ---- ---- 20.50A 20.50A 20.40 -1.40 21.80 2330 ---- ---- 20.10A 20.10A 20.00 -1.40 21.40 2340 ---- ---- 19.50A 19.50A 19.40 -1.30 20.70 2350 ---- ---- 18.80A 18.80A 18.80 -1.20 20.00 2360 ---- ---- 18.30A 18.30A 18.20 -1.20 19.40 2370 ---- ---- 17.70A 17.70A 17.60 -1.10 18.70 2375 ---- ---- 17.40A 17.40A 17.30 -1.10 18.40 30 2380 ---- ---- 17.20A 17.20A 17.00 -1.10 18.10 2400 ---- ---- 16.20A 16.20A 16.00 -1.00 17.00 6 19 2425 ---- ---- 15.00A 15.00A 14.80 -.90 15.70 2450 ---- ---- 13.90A 13.90A 13.70 -.80 14.50 2475 ---- ---- 12.90A 12.90A 12.70 -.70 13.40 2500 ---- ---- 12.00A 12.00A 11.80 -.60 12.40 2525 ---- ---- 11.10A 11.10A 10.90 -.60 11.50 2550 ---- ---- 10.40A 10.40A 10.20 -.50 10.70 2575 ---- ---- 9.70A 9.70A 9.50 -.50 10.00 2 2800 5.20 5.20 5.20 5.20 5.30 -.10 25 5.40 OG DEC23 Gold Option CALL 1000 ---- ---- 933.30A 933.30A 932.20 -10.90 943.10 1025 ---- ---- 910.90A 910.90A 907.20 -10.90 918.10 1050 ---- ---- 883.30A 883.30A 882.20 -10.90 893.10 1075 ---- ---- 860.70A 860.70A 857.20 -10.90 868.10 1080 ---- ---- 855.70A 855.70A 852.20 -10.90 863.10 1090 ---- ---- 845.70A 845.70A 842.20 -10.90 853.10 1100 ---- ---- 833.20A 833.20A 832.20 -10.90 843.10 1110 ---- ---- 825.60A 825.60A 822.20 -10.90 833.10 1120 ---- ---- 815.50A 815.50A 812.20 -10.90 823.10 1125 ---- ---- 810.50A 810.50A 807.20 -10.90 818.10 1130 ---- ---- 805.50A 805.50A 802.20 -10.90 813.10 1140 ---- ---- 795.50A 795.50A 792.20 -10.90 803.10 1150 ---- ---- 783.10A 783.10A 782.20 -10.90 793.10 1160 ---- ---- 775.40A 775.40A 772.20 -10.90 783.10 1170 ---- ---- 765.40A 765.40A 762.20 -10.90 773.10 1175 ---- ---- 760.30A 760.30A 757.20 -10.90 768.10 1180 ---- ---- 755.30A 755.30A 752.20 -10.90 763.10 1185 ---- ---- 750.30A 750.30A 747.20 -10.90 758.10 1190 ---- ---- 745.30A 745.30A 742.20 -10.90 753.10 1195 ---- ---- 740.30A 740.30A 737.20 -10.90 748.10 1200 ---- ---- 733.00A 733.00A 732.20 -10.90 743.10 1205 ---- ---- 730.20A 730.20A 727.20 -10.90 738.10 1210 ---- ---- 725.20A 725.20A 722.20 -10.90 733.10 1215 ---- ---- 720.20A 720.20A 717.20 -10.90 728.10 1220 ---- ---- 715.20A 715.20A 712.20 -10.90 723.10 1225 ---- ---- 710.10A 710.10A 707.20 -10.90 718.10 1230 ---- ---- 705.10A 705.10A 702.20 -10.90 713.10 1235 ---- ---- 700.10A 700.10A 697.20 -10.90 708.10 1240 ---- ---- 695.10A 695.10A 692.20 -10.90 703.10 1245 ---- ---- 690.10A 690.10A 687.20 -10.90 698.10 1250 ---- ---- 683.00A 683.00A 682.20 -10.90 693.10 1255 ---- ---- 680.00A 680.00A 677.20 -10.90 688.10 1260 ---- ---- 675.00A 675.00A 672.20 -10.90 683.10 1265 ---- ---- 670.00A 670.00A 667.20 -10.90 678.10 1270 ---- ---- 665.00A 665.00A 662.20 -10.90 673.10 1275 ---- ---- 660.00A 660.00A 657.20 -10.90 668.10 1280 ---- ---- 655.00A 655.00A 652.20 -10.90 663.10 1285 ---- ---- 649.90A 649.90A 647.20 -10.90 658.10 1290 ---- ---- 644.90A 644.90A 642.20 -10.90 653.10 1295 ---- ---- 639.90A 639.90A 637.20 -10.90 648.10 1300 ---- ---- 632.90A 632.90A 632.20 -10.90 643.10 1305 ---- ---- 629.80A 629.80A 627.20 -10.90 638.10 1310 ---- ---- 624.80A 624.80A 622.20 -10.90 633.10 1315 ---- ---- 619.80A 619.80A 617.20 -10.90 628.10 1320 ---- ---- 614.80A 614.80A 612.20 -10.90 623.10 1325 ---- ---- 609.70A 609.70A 607.20 -10.90 618.10 1330 ---- ---- 604.70A 604.70A 602.20 -10.90 613.10 1335 ---- ---- 599.70A 599.70A 597.20 -10.90 608.10 1340 ---- ---- 594.70A 594.70A 592.20 -10.90 603.10 1345 ---- ---- 589.70A 589.70A 587.20 -10.90 598.10 1350 ---- ---- 582.80A 582.80A 582.20 -10.90 593.10 1355 ---- ---- 579.70A 579.70A 577.20 -10.90 588.10 1360 ---- ---- 574.70A 574.70A 572.20 -10.90 583.10 1365 ---- ---- 569.70A 569.70A 567.20 -10.90 578.10 1370 ---- ---- 564.30A 564.30A 562.20 -10.90 573.10 1375 ---- ---- 559.60A 559.60A 557.20 -10.90 568.10 1380 ---- ---- 554.60A 554.60A 552.20 -10.90 563.10 1385 ---- ---- 549.50A 549.50A 547.20 -10.90 558.10 1390 ---- ---- 544.20A 544.20A 542.20 -10.90 553.10 1395 ---- ---- 539.50A 539.50A 537.20 -10.90 548.10 1400 ---- ---- 532.80A 532.80A 532.20 -10.90 543.10 1405 ---- ---- 529.50A 529.50A 527.20 -10.90 538.10 1410 ---- ---- 524.50A 524.50A 522.20 -10.90 533.10 1415 ---- ---- 519.50A 519.50A 517.20 -10.90 528.10 1420 ---- ---- 514.50A 514.50A 512.20 -10.90 523.10 1425 ---- ---- 509.20A 509.20A 507.20 -10.90 518.10 1430 ---- ---- 504.50A 504.50A 502.20 -10.90 513.10 1435 ---- ---- 499.50A 499.50A 497.20 -10.90 508.10 1440 ---- ---- 494.20A 494.20A 492.20 -10.90 503.10 1445 ---- ---- 489.20A 489.20A 487.20 -10.90 498.10 1450 ---- 493.30B 480.30A 480.30A 482.20 -10.90 493.10 1455 ---- ---- 479.50A 479.50A 477.20 -10.90 488.10 1460 ---- ---- 474.20A 474.20A 472.30 -10.80 483.10 1465 ---- ---- 469.30A 469.30A 467.30 -10.80 478.10 1470 ---- ---- 464.30A 464.30A 462.40 -10.80 473.20 1475 ---- 468.50B 455.70A 455.70A 457.40 -10.80 468.20 1480 ---- ---- 454.50A 454.50A 452.50 -10.80 463.30 1485 ---- ---- 449.60A 449.60A 447.60 -10.70 458.30 1490 ---- ---- 444.70A 444.70A 442.70 -10.70 453.40 1495 ---- ---- 439.90A 439.90A 437.80 -10.70 448.50 1500 ---- 444.00B 431.40A 431.40A 432.90 -10.70 443.60 1505 ---- ---- 430.10A 430.10A 428.10 -10.60 438.70 1510 ---- ---- 425.20A 425.20A 423.20 -10.70 433.90 1515 ---- ---- 420.30A 420.30A 418.40 -10.60 429.00 1520 ---- ---- 415.50A 415.50A 413.60 -10.60 424.20 1525 ---- 419.70B 407.30A 407.30A 408.80 -10.50 419.30 1530 ---- ---- 406.10A 406.10A 404.00 -10.50 414.50 1535 ---- ---- 401.30A 401.30A 399.20 -10.50 409.70 1540 ---- ---- 396.50A 396.50A 394.40 -10.50 404.90 1545 ---- ---- 391.70A 391.70A 389.70 -10.50 400.20 1550 ---- 395.80B 383.50A 383.50A 384.90 -10.50 395.40 1555 ---- ---- 382.30A 382.30A 380.20 -10.50 390.70 1560 ---- ---- 377.70A 377.70A 375.50 -10.40 385.90 1565 ---- ---- 372.80A 372.80A 370.80 -10.40 381.20 1570 ---- ---- 368.30A 368.30A 366.10 -10.40 376.50 1575 ---- 372.20B 360.10A 360.10A 361.50 -10.40 371.90 1580 ---- ---- 358.90A 358.90A 356.80 -10.40 367.20 1585 ---- ---- 354.30A 354.30A 352.20 -10.40 362.60 1590 ---- ---- 349.60A 349.60A 347.60 -10.30 357.90 1595 ---- ---- 345.00A 345.00A 343.00 -10.30 353.30 1600 ---- 348.90B 337.00A 337.00A 338.40 -10.30 348.70 95 1605 ---- ---- 335.90A 335.90A 333.80 -10.30 344.10 1610 ---- ---- 331.40A 331.40A 329.30 -10.30 339.60 1615 ---- ---- 323.80A 323.80A 324.80 -10.20 335.00 1620 ---- ---- 318.90A 318.90A 320.30 -10.20 330.50 1625 ---- 326.10B 314.50A 314.50A 315.80 -10.20 326.00 50 1630 ---- 321.60B 310.00A 310.00A 311.30 -10.20 321.50 1635 ---- 317.10B 305.60A 305.60A 306.90 -10.10 317.00 1640 ---- 312.70B 301.20A 301.20A 302.50 -10.10 312.60 1645 ---- 308.20B 296.80A 296.80A 298.10 -10.00 308.10 1650 ---- 303.80B 292.40A 292.40A 293.70 -10.00 303.70 100 1655 ---- 299.40B 288.10A 288.10A 289.40 -9.90 299.30 1660 ---- ---- 283.70A 283.70A 285.10 -9.90 295.00 1665 ---- ---- 279.40A 279.40A 280.80 -9.80 290.60 1670 ---- ---- 275.20A 275.20A 276.50 -9.80 286.30 1675 ---- ---- 270.90A 270.90A 272.20 -9.80 282.00 1680 ---- ---- 266.70A 266.70A 268.00 -9.80 277.80 1685 ---- ---- 262.50A 262.50A 263.80 -9.70 273.50 1690 ---- ---- 258.40A 258.40A 259.70 -9.60 269.30 1695 ---- ---- 254.30A 254.30A 255.50 -9.60 265.10 1700 ---- ---- 250.20A 250.20A 251.40 -9.60 261.00 265 1705 ---- ---- 246.10A 246.10A 247.40 -9.40 256.80 1710 ---- ---- 242.00A 242.00A 243.30 -9.40 252.70 1715 ---- ---- 238.00A 238.00A 239.30 -9.30 248.60 1720 ---- ---- 234.10A 234.10A 235.30 -9.30 244.60 1725 ---- ---- 230.10A 230.10A 231.40 -9.20 240.60 2 1730 ---- ---- 226.20A 226.20A 227.50 -9.10 236.60 1735 ---- ---- 222.30A 222.30A 223.60 -9.10 232.70 1740 ---- ---- 218.50A 218.50A 219.70 -9.00 228.70 1745 ---- ---- 214.70A 214.70A 215.90 -9.00 224.90 1750 ---- ---- 211.00A 211.00A 212.10 -8.90 221.00 550 1755 ---- ---- 207.20A 207.20A 208.40 -8.80 217.20 1760 ---- ---- 203.50A 203.50A 204.70 -8.70 213.40 1765 ---- ---- 199.90A 199.90A 201.00 -8.70 209.70 1770 ---- ---- 196.30A 196.30A 197.40 -8.60 206.00 1775 ---- ---- 192.70A 192.70A 193.80 -8.50 202.30 126 1780 ---- ---- 189.20A 189.20A 190.30 -8.40 198.70 1785 ---- ---- 185.70A 185.70A 186.80 -8.30 195.10 1 1790 ---- ---- 182.20A 182.20A 183.30 -8.30 191.60 1795 ---- ---- 178.80A 178.80A 179.90 -8.20 188.10 1800 ---- ---- 175.50A 175.50A 176.50 -8.10 184.60 6853 1805 ---- ---- 172.10A 172.10A 173.10 -8.10 181.20 1810 ---- ---- 168.80A 168.80A 169.80 -8.00 177.80 1815 ---- ---- 165.60A 165.60A 166.60 -7.90 174.50 1820 ---- ---- 162.40A 162.40A 163.40 -7.80 171.20 1825 ---- ---- 159.30A 159.30A 160.20 -7.70 167.90 1830 ---- ---- 156.20A 156.20A 157.10 -7.60 164.70 1835 ---- ---- 153.10A 153.10A 154.00 -7.60 161.60 1 1840 ---- ---- 150.10A 150.10A 151.00 -7.40 158.40 1 1845 ---- ---- 147.20A 147.20A 148.00 -7.40 155.40 1850 ---- ---- 144.20A 144.20A 145.00 -7.40 152.40 111 1081 1855 ---- ---- 141.40A 141.40A 142.10 -7.30 149.40 1860 ---- ---- 138.60A 138.60A 139.30 -7.10 146.40 75 1865 ---- ---- 135.80A 135.80A 136.50 -7.10 143.60 1870 ---- ---- 133.00A 133.00A 133.70 -7.00 140.70 100 1875 ---- ---- 130.40A 130.40A 131.00 -6.90 137.90 670 1880 ---- ---- 127.70A 127.70A 128.40 -6.80 135.20 130 1885 ---- ---- 125.10A 125.10A 125.80 -6.70 132.50 1890 ---- ---- 122.60A 122.60A 123.20 -6.60 129.80 1 1895 ---- ---- 120.10A 120.10A 120.70 -6.50 127.20 1900 ---- ---- 117.70A 117.70A 118.20 -6.50 1 124.70 111 1201 1905 ---- ---- 115.30A 115.30A 115.80 -6.40 122.20 10 1910 ---- ---- 112.90A 112.90A 113.40 -6.30 119.70 1915 ---- ---- 110.60A 110.60A 111.10 -6.20 117.30 1920 ---- ---- 108.40A 108.40A 108.80 -6.10 114.90 1925 ---- ---- 106.10A 106.10A 106.60 -6.00 112.60 101 1930 ---- ---- 104.00A 104.00A 104.40 -5.90 110.30 1935 102.90 102.90 101.90A 101.90A 102.30 -5.80 1 108.10 1940 ---- ---- 99.80A 99.80A 100.20 -5.70 105.90 1 1945 ---- ---- 97.70A 97.70A 98.10 -5.60 103.70 1950 ---- ---- 95.80A 95.80A 96.10 -5.50 101.60 60 10192 1955 ---- ---- 93.80A 93.80A 94.10 -5.40 99.50 1960 ---- ---- 91.90A 91.90A 92.20 -5.30 97.50 1965 ---- ---- 90.00A 90.00A 90.30 -5.20 95.50 1970 ---- ---- 88.20A 88.20A 88.40 -5.20 93.60 1975 ---- ---- 86.40A 86.40A 86.60 -5.10 91.70 255 1980 ---- ---- 84.70A 84.70A 84.80 -5.10 89.90 1985 ---- ---- 83.00A 83.00A 83.00 -5.10 88.10 1990 ---- ---- 81.40A 81.40A 81.30 -5.00 86.30 1995 ---- ---- 79.70A 79.70A 79.70 -4.90 84.60 1 2000 78.10 78.10 77.60A 78.50B 78.00 -4.90 14 82.90 10 2971 2005 ---- ---- 76.60A 76.60A 76.40 -4.90 81.30 201 2010 ---- ---- 75.10A 75.10A 74.90 -4.70 79.60 2015 ---- ---- 73.60A 73.60A 73.40 -4.70 78.10 31 2020 ---- ---- 72.20A 72.20A 71.90 -4.60 76.50 2025 ---- ---- 70.80A 70.80A 70.50 -4.50 75.00 1 2030 ---- ---- 69.40A 69.40A 69.10 -4.50 73.60 500 2035 ---- ---- 68.00A 68.00A 67.70 -4.40 72.10 2040 ---- ---- 66.70A 66.70A 66.40 -4.30 70.70 2045 ---- ---- 65.50A 65.50A 65.10 -4.20 69.30 2050 64.40 64.40 64.00A 64.40 63.90 -4.10 1 68.00 1785 2055 ---- ---- 62.90A 62.90A 62.60 -4.10 66.70 2060 ---- ---- 61.70A 61.70A 61.40 -4.00 65.40 2065 ---- ---- 60.50A 60.50A 60.20 -3.90 64.10 2070 ---- ---- 59.30A 59.30A 59.10 -3.80 62.90 2075 ---- ---- 58.20A 58.20A 58.00 -3.70 250 61.70 80 2080 ---- ---- 57.10A 57.10A 56.90 -3.60 60.50 2085 ---- ---- 56.00A 56.00A 55.80 -3.60 59.40 2090 ---- ---- 55.00A 55.00A 54.80 -3.50 58.30 2095 54.00 54.00 53.90A 54.20B 53.80 -3.40 1 57.20 2100 54.80 54.80 52.80A 52.80A 52.80 -3.30 1 56.10 9689 2105 ---- ---- 51.90A 51.90A 51.80 -3.30 55.10 2110 ---- ---- 51.00A 51.00A 50.90 -3.10 54.00 100 2115 ---- ---- 50.00A 50.00A 49.90 -3.10 53.00 2120 ---- ---- 49.10A 49.10A 49.00 -3.10 52.10 49 2125 ---- ---- 48.20A 48.20A 48.10 -3.00 51.10 2 2130 48.00 48.00 47.40A 49.10B 47.30 -2.90 1 50.20 2135 ---- ---- 46.50A 46.50A 46.40 -2.90 49.30 2140 ---- ---- 45.60A 45.60A 45.60 -2.80 48.40 2145 ---- ---- 44.80A 44.80A 44.80 -2.70 47.50 2150 ---- ---- 44.00A 44.00A 44.00 -2.70 46.70 2233 2155 ---- ---- 43.20A 43.20A 43.20 -2.70 45.90 2160 ---- ---- 42.50A 42.50A 42.50 -2.60 45.10 2165 ---- ---- 41.70A 41.70A 41.70 -2.60 44.30 2170 ---- ---- 41.00A 41.00A 41.00 -2.50 43.50 2175 40.30 40.80 40.30 40.80 40.30 -2.40 2 42.70 1 1 2180 ---- ---- 39.60A 39.60A 39.60 -2.40 42.00 1 2185 ---- ---- 38.90A 38.90A 38.90 -2.40 41.30 2190 39.80 39.80 38.30A 38.30A 38.20 -2.40 2 40.60 1 2195 39.30 39.30 37.60A 37.60A 37.60 -2.30 2 39.90 1 2200 37.50 37.50 37.00A 37.30 36.90 -2.30 26 39.20 1 5586 2205 ---- ---- 36.40A 36.40A 36.30 -2.20 38.50 2210 35.80 36.00 35.70A 36.00 35.70 -2.20 2 37.90 1 1 2215 ---- ---- 35.10A 35.10A 35.10 -2.20 37.30 1 1 2220 ---- ---- 34.60A 34.60A 34.50 -2.20 36.70 1 2225 ---- ---- 34.00A 34.00A 33.90 -2.10 36.00 2230 ---- ---- 33.40A 33.40A 33.40 -2.10 35.50 1 1 2235 ---- ---- 32.90A 32.90A 32.80 -2.10 34.90 2240 ---- ---- 32.30A 32.30A 32.30 -2.00 34.30 1 2245 ---- ---- 31.80A 31.80A 31.70 -2.00 33.70 2250 ---- ---- 31.30A 31.30A 31.20 -2.00 33.20 5 12229 2255 ---- ---- 30.80A 30.80A 30.70 -2.00 32.70 2260 ---- ---- 30.30A 30.30A 30.20 -1.90 32.10 2265 ---- ---- 29.80A 29.80A 29.70 -1.90 31.60 2270 ---- ---- 29.40A 29.40A 29.20 -1.90 31.10 2275 ---- ---- 28.90A 28.90A 28.80 -1.80 250 30.60 2280 ---- ---- 28.40A 28.40A 28.30 -1.80 30.10 2285 ---- ---- 28.00A 28.00A 27.80 -1.80 29.60 2290 ---- ---- 27.50A 27.50A 27.40 -1.70 29.10 2295 ---- ---- 27.10A 27.10A 27.00 -1.70 28.70 2300 ---- ---- 26.40A 26.40A 26.50 -1.70 28.20 140 1366 2305 ---- ---- 26.30A 26.30A 26.10 -1.70 27.80 2310 ---- ---- 25.90A 25.90A 25.70 -1.60 27.30 2315 ---- ---- 25.50A 25.50A 25.30 -1.60 26.90 2320 ---- ---- 25.10A 25.10A 24.90 -1.60 26.50 2325 ---- ---- 24.70A 24.70A 24.50 -1.50 26.00 2330 ---- ---- 24.40A 24.40A 24.10 -1.50 25.60 2335 ---- ---- 24.00A 24.00A 23.80 -1.40 25.20 2340 ---- ---- 23.70A 23.70A 23.40 -1.40 24.80 2345 ---- ---- 23.30A 23.30A 23.00 -1.50 24.50 2350 ---- ---- 23.00A 23.00A 22.70 -1.40 24.10 3 2360 ---- ---- 22.30A 22.30A 22.00 -1.40 23.40 2370 ---- ---- 21.70A 21.70A 21.30 -1.30 22.60 2375 ---- ---- 21.40A 21.40A 21.00 -1.30 22.30 642 2380 ---- ---- 21.10A 21.10A 20.70 -1.30 22.00 2390 ---- ---- 20.50A 20.50A 20.10 -1.20 21.30 2400 19.80 19.80 19.60A 20.00B 19.50 -1.20 753 20.70 10 3008 2410 ---- ---- 19.40A 19.40A 18.90 -1.20 20.10 2420 ---- ---- 18.80A 18.80A 18.40 -1.10 19.50 2425 ---- ---- 18.60A 18.60A 18.10 -1.10 19.20 2430 ---- ---- 18.40A 18.40A 17.90 -1.10 19.00 2440 ---- ---- 17.90A 17.90A 17.40 -1.00 18.40 2450 ---- ---- 17.40A 17.40A 16.90 -1.00 17.90 100 2475 ---- ---- 16.20A 16.20A 15.70 -1.00 16.70 2490 ---- ---- 15.60A 15.60A 15.10 -.90 16.00 2500 14.90 14.90 14.90 14.90 14.70 -.90 27 15.60 28 16951 2525 ---- ---- 14.20A 14.20A 13.70 -.90 14.60 2550 ---- ---- 13.30A 13.30A 12.80 -.90 13.70 2575 ---- ---- 12.50A 12.50A 12.00 -.80 12.80 2600 ---- ---- 11.60A 11.60A 11.30 -.70 752 12.00 1335 2625 ---- ---- 11.00A 11.00A 10.60 -.60 11.20 2650 ---- ---- 10.30A 10.30A 10.00 -.50 10.50 1 2700 ---- ---- 9.20A 9.20A 8.90 -.40 9.30 9 1616 2750 ---- ---- 8.00A 8.00A 8.00 -.20 8.20 959 2800 7.20 7.20 7.10 7.10 7.10 -.20 17 7.30 6 687 3000 4.90 4.90 4.70A 4.70A 4.60 -.10 95 4.70 87 9994 3200 3.50 3.50 3.30A 3.30A 3.30 UNCH 110 3.30 520 2758 900 ---- ---- 1033.60A 1033.60A 1032.20 -10.90 1043.10 925 ---- ---- 1011.30A 1011.30A 1007.20 -10.90 1018.10 950 ---- ---- 983.50A 983.50A 982.20 -10.90 993.10 975 ---- ---- 961.10A 961.10A 957.20 -10.90 968.10 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 698.80 -10.90 709.70 1275 ---- ---- ---- ---- 673.80 -10.90 684.70 1300 ---- ---- ---- ---- 648.80 -10.90 659.70 1325 ---- ---- ---- ---- 623.80 -10.90 634.70 1350 ---- ---- ---- ---- 598.80 -10.90 609.70 1375 ---- ---- ---- ---- 573.80 -10.90 584.70 1400 ---- ---- ---- ---- 548.80 -10.90 559.70 1425 ---- ---- 522.50A 522.50A 523.80 -10.90 534.70 1430 ---- ---- ---- ---- 518.80 -10.90 529.70 1440 ---- ---- ---- ---- 508.80 -10.90 519.70 1450 ---- 510.10B 497.60A 510.10B 498.80 -10.90 509.70 1460 ---- ---- ---- ---- 488.90 -10.80 499.70 1470 ---- ---- ---- ---- 479.00 -10.80 489.80 1475 ---- 485.40B 473.10A 485.40B 474.10 -10.70 484.80 1480 ---- ---- ---- ---- 469.20 -10.70 479.90 1490 ---- ---- ---- ---- 459.40 -10.70 470.10 1500 ---- 460.90B 448.70A 460.90B 449.70 -10.60 460.30 1510 ---- ---- ---- ---- 440.00 -10.50 450.50 1520 ---- ---- ---- ---- 430.30 -10.60 440.90 1525 ---- 436.70B 424.70A 436.70B 425.50 -10.60 436.10 1530 ---- ---- ---- ---- 420.80 -10.50 431.30 1535 ---- ---- ---- ---- 416.00 -10.50 426.50 1540 ---- ---- ---- ---- 411.30 -10.40 421.70 1545 ---- ---- ---- ---- 406.50 -10.40 416.90 1550 ---- 412.80B 401.00A 412.80B 401.80 -10.40 412.20 1555 ---- ---- ---- ---- 397.10 -10.40 407.50 1560 ---- ---- ---- ---- 392.40 -10.30 402.70 1565 ---- ---- ---- ---- 387.70 -10.30 398.00 1570 ---- ---- ---- ---- 383.10 -10.30 393.40 1575 ---- 389.20B 377.60A 389.20B 378.40 -10.30 388.70 1580 ---- ---- ---- ---- 373.80 -10.20 384.00 1585 ---- ---- ---- ---- 369.20 -10.20 379.40 1590 ---- ---- ---- ---- 364.60 -10.20 374.80 1595 ---- ---- ---- ---- 360.00 -10.20 370.20 1600 ---- 366.10B 354.60A 366.10B 355.40 -10.20 365.60 1605 ---- ---- ---- ---- 350.90 -10.10 361.00 1610 ---- ---- ---- ---- 346.40 -10.10 356.50 1615 ---- ---- 341.00A 341.00A 341.90 -10.10 352.00 1620 ---- ---- 336.50A 336.50A 337.40 -10.00 347.40 1625 ---- 343.30B 332.10A 343.30B 332.90 -10.10 343.00 1630 ---- 338.80B 327.60A 338.80B 328.50 -10.00 338.50 1635 ---- 334.30B 323.20A 334.30B 324.10 -9.90 334.00 1640 ---- 329.80B 318.80A 329.80B 319.70 -9.90 329.60 1645 ---- 325.40B 314.40A 325.40B 315.30 -9.90 325.20 1650 ---- 321.00B 310.00A 321.00B 310.90 -9.90 320.80 1655 ---- 316.60B 305.70A 316.60B 306.60 -9.80 316.40 1660 ---- 312.20B 301.40A 312.20B 302.30 -9.70 312.00 1665 ---- 307.90B 297.10A 307.90B 298.00 -9.70 307.70 1670 ---- 303.50B 292.80A 303.50B 293.70 -9.70 303.40 1675 ---- 299.20B 288.50A 299.20B 289.50 -9.60 299.10 1680 ---- 294.90B 284.30A 294.90B 285.30 -9.50 294.80 1685 ---- 290.70B 280.10A 290.70B 281.10 -9.50 290.60 1690 ---- ---- 276.00A 276.00A 276.90 -9.50 286.40 1695 ---- ---- 271.80A 271.80A 272.80 -9.40 282.20 1700 ---- ---- 267.70A 267.70A 268.70 -9.30 278.00 1705 ---- ---- 263.60A 263.60A 264.60 -9.30 273.90 1710 ---- ---- 259.60A 259.60A 260.50 -9.20 269.70 1715 ---- ---- 255.60A 255.60A 256.50 -9.20 265.70 1720 ---- ---- 251.60A 251.60A 252.50 -9.10 261.60 1725 ---- ---- 247.60A 247.60A 248.50 -9.10 257.60 1730 ---- ---- 243.70A 243.70A 244.60 -9.00 253.60 1735 ---- ---- 239.80A 239.80A 240.70 -8.90 249.60 1740 ---- ---- 235.90A 235.90A 236.80 -8.90 245.70 1745 ---- ---- 232.10A 232.10A 233.00 -8.80 241.80 1750 ---- ---- 228.30A 228.30A 229.20 -8.70 237.90 1755 ---- ---- 224.50A 224.50A 225.40 -8.60 234.00 1760 ---- ---- 220.80A 220.80A 221.60 -8.60 230.20 1765 ---- ---- 217.10A 217.10A 217.90 -8.60 226.50 1770 ---- ---- 213.40A 213.40A 214.30 -8.50 222.80 1775 ---- ---- 209.80A 209.80A 210.70 -8.40 219.10 1780 ---- ---- 206.20A 206.20A 207.10 -8.30 215.40 1785 ---- ---- 202.70A 202.70A 203.50 -8.30 211.80 1790 ---- ---- 199.20A 199.20A 200.00 -8.20 208.20 1795 ---- ---- 195.70A 195.70A 196.50 -8.20 204.70 1800 ---- ---- 192.30A 192.30A 193.10 -8.10 201.20 1 1805 ---- ---- 188.90A 188.90A 189.70 -8.00 197.70 1810 ---- ---- 185.50A 185.50A 186.30 -8.00 194.30 1815 ---- ---- 182.20A 182.20A 183.00 -7.90 190.90 1820 ---- ---- 179.00A 179.00A 179.80 -7.70 187.50 1825 ---- ---- 175.70A 175.70A 176.50 -7.70 184.20 1830 ---- ---- 172.60A 172.60A 173.40 -7.50 180.90 1835 ---- ---- 169.40A 169.40A 170.20 -7.50 177.70 1840 ---- ---- 166.30A 166.30A 167.10 -7.40 174.50 1845 ---- ---- 163.30A 163.30A 164.10 -7.30 171.40 1850 ---- ---- 160.30A 160.30A 161.10 -7.20 168.30 1855 ---- ---- 157.30A 157.30A 158.10 -7.10 165.20 1860 ---- ---- 154.40A 154.40A 155.20 -7.00 162.20 1865 ---- ---- 151.50A 151.50A 152.30 -6.90 159.20 1870 ---- ---- 148.70A 148.70A 149.50 -6.80 156.30 1875 ---- ---- 145.90A 145.90A 146.70 -6.70 153.40 1880 ---- ---- 143.10A 143.10A 143.90 -6.70 150.60 1885 ---- ---- 140.40A 140.40A 141.20 -6.60 147.80 1890 ---- ---- 137.80A 137.80A 138.50 -6.50 145.00 1895 ---- ---- 135.20A 135.20A 135.90 -6.40 142.30 1900 135.70 135.80 132.60A 135.90B 133.30 -6.30 8 139.60 1905 ---- ---- 130.10A 130.10A 130.80 -6.20 137.00 1910 ---- ---- 127.60A 127.60A 128.30 -6.10 134.40 1915 ---- ---- 125.20A 125.20A 125.80 -6.10 131.90 1920 ---- ---- 122.80A 122.80A 123.40 -6.00 129.40 1925 ---- ---- 120.50A 120.50A 121.00 -5.90 126.90 1930 ---- ---- 118.20A 118.20A 118.70 -5.80 124.50 1935 ---- ---- 115.90A 115.90A 116.40 -5.70 122.10 1940 ---- ---- 113.70A 113.70A 114.10 -5.70 119.80 1945 ---- ---- 111.50A 111.50A 111.80 -5.70 117.50 1950 ---- ---- 109.40A 109.40A 109.60 -5.70 8 115.30 4 1955 ---- ---- 107.30A 107.30A 107.50 -5.60 113.10 1960 ---- ---- 105.30A 105.30A 105.30 -5.70 111.00 1965 ---- ---- 103.30A 103.30A 103.30 -5.60 108.90 1970 ---- ---- 101.30A 101.30A 101.20 -5.60 106.80 1975 ---- ---- 99.40A 99.40A 99.20 -5.60 104.80 1980 ---- ---- 97.50A 97.50A 97.30 -5.50 102.80 1985 ---- ---- 95.70A 95.70A 95.40 -5.40 100.80 1990 ---- ---- 93.90A 93.90A 93.50 -5.40 98.90 1995 ---- ---- 92.10A 92.10A 91.70 -5.40 97.10 2000 ---- ---- 90.40A 90.40A 89.90 -5.30 95.20 29 2005 ---- ---- 88.70A 88.70A 88.20 -5.30 93.50 2010 ---- ---- 87.10A 87.10A 86.50 -5.20 91.70 2015 ---- ---- 85.50A 85.50A 84.90 -5.10 90.00 2020 ---- ---- 83.90A 83.90A 83.30 -5.00 88.30 2025 ---- ---- 82.30A 82.30A 81.70 -5.00 86.70 2030 ---- ---- 80.80A 80.80A 80.20 -4.90 85.10 2035 ---- ---- 79.40A 79.40A 78.70 -4.90 83.60 2040 ---- ---- 77.90A 77.90A 77.30 -4.80 82.10 2045 ---- ---- 76.50A 76.50A 75.90 -4.80 80.70 2050 ---- ---- 75.10A 75.10A 74.50 -4.70 79.20 60 2583 2055 ---- ---- 73.80A 73.80A 73.10 -4.70 77.80 2060 ---- ---- 72.40A 72.40A 71.80 -4.60 76.40 2065 ---- ---- 71.20A 71.20A 70.50 -4.60 75.10 2070 ---- ---- 69.90A 69.90A 69.30 -4.40 73.70 2075 ---- ---- 68.70A 68.70A 68.00 -4.40 72.40 2080 ---- ---- 67.50A 67.50A 66.80 -4.30 71.10 2085 ---- ---- 66.30A 66.30A 65.70 -4.10 69.80 2090 ---- ---- 65.10A 65.10A 64.50 -4.10 68.60 2095 ---- ---- 64.00A 64.00A 63.40 -3.90 67.30 2100 ---- ---- 62.90A 62.90A 62.30 -3.90 66.20 60 2485 2105 ---- ---- 61.80A 61.80A 61.20 -3.80 65.00 2110 ---- ---- 60.70A 60.70A 60.10 -3.80 63.90 2115 ---- ---- 59.70A 59.70A 59.10 -3.70 62.80 2120 ---- ---- 58.60A 58.60A 58.00 -3.70 61.70 2125 ---- ---- 57.70A 57.70A 57.00 -3.60 60.60 2130 ---- ---- 56.70A 56.70A 56.00 -3.60 59.60 2135 ---- ---- 55.70A 55.70A 55.10 -3.50 58.60 2140 ---- ---- 54.80A 54.80A 54.10 -3.50 57.60 2145 ---- ---- 53.90A 53.90A 53.20 -3.50 56.70 2150 ---- ---- 53.00A 53.00A 52.30 -3.40 55.70 98 2155 ---- ---- 52.10A 52.10A 51.40 -3.40 54.80 2160 ---- ---- 51.30A 51.30A 50.50 -3.40 53.90 2165 ---- ---- 50.40A 50.40A 49.70 -3.30 53.00 2170 ---- ---- 49.60A 49.60A 48.90 -3.30 52.20 2175 ---- ---- 48.80A 48.80A 48.10 -3.20 51.30 2180 ---- ---- 48.00A 48.00A 47.30 -3.20 50.50 2185 ---- ---- 47.20A 47.20A 46.50 -3.20 49.70 2190 ---- ---- 46.50A 46.50A 45.70 -3.20 48.90 2195 ---- ---- 45.70A 45.70A 45.00 -3.10 48.10 2200 ---- ---- 45.00A 45.00A 44.30 -3.00 47.30 379 154 2205 ---- ---- 44.30A 44.30A 43.60 -2.90 46.50 2210 ---- ---- 43.60A 43.60A 42.90 -2.90 45.80 1 2215 ---- ---- 42.90A 42.90A 42.20 -2.90 45.10 2220 ---- ---- 42.20A 42.20A 41.50 -2.90 44.40 2225 ---- ---- 41.60A 41.60A 40.90 -2.80 43.70 2230 ---- ---- 40.90A 40.90A 40.20 -2.80 43.00 2235 ---- ---- 40.30A 40.30A 39.60 -2.70 42.30 2240 ---- ---- 39.70A 39.70A 39.00 -2.70 41.70 2245 ---- ---- 39.10A 39.10A 38.40 -2.60 41.00 2250 ---- ---- 38.50A 38.50A 37.80 -2.60 40.40 2260 ---- ---- 37.30A 37.30A 36.70 -2.50 39.20 2270 ---- ---- 36.20A 36.20A 35.60 -2.40 38.00 2275 ---- ---- 35.70A 35.70A 35.00 -2.40 37.40 2280 ---- ---- 35.20A 35.20A 34.50 -2.40 36.90 2290 ---- ---- 34.10A 34.10A 33.50 -2.30 35.80 2300 33.30 33.30 33.10A 33.10A 32.50 -2.20 1 34.70 379 103 2310 ---- ---- 32.20A 32.20A 31.60 -2.10 33.70 2320 ---- ---- 31.30A 31.30A 30.70 -2.00 32.70 2325 ---- ---- 30.80A 30.80A 30.20 -2.00 32.20 2330 ---- ---- 30.40A 30.40A 29.80 -1.90 31.70 2340 ---- ---- 29.50A 29.50A 29.00 -1.80 30.80 2350 ---- ---- 28.70A 28.70A 28.10 -1.80 29.90 2375 ---- ---- 26.80A 26.80A 26.20 -1.60 27.80 1 2400 ---- ---- 25.00A 25.00A 24.50 -1.40 25.90 20 816 2425 ---- ---- 23.40A 23.40A 22.90 -1.40 24.30 25 2450 ---- ---- 21.90A 21.90A 21.40 -1.40 22.80 2475 ---- ---- 20.50A 20.50A 20.00 -1.30 21.30 2500 ---- ---- 19.30A 19.30A 18.80 -1.10 19.90 2525 ---- ---- 18.10A 18.10A 17.60 -1.10 18.70 2600 ---- ---- 15.20A 15.20A 14.70 -.90 15.60 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 698.80 -10.90 709.70 1275 ---- ---- ---- ---- 673.80 -10.90 684.70 1300 ---- ---- ---- ---- 648.80 -10.90 659.70 1325 ---- ---- ---- ---- 623.80 -10.90 634.70 1350 ---- ---- ---- ---- 598.80 -10.90 609.70 1375 ---- ---- ---- ---- 573.80 -10.90 584.70 1400 ---- ---- ---- ---- 548.80 -10.90 559.70 1425 ---- 535.10B 522.70A 535.10B 523.80 -10.90 534.70 1430 ---- ---- ---- ---- 518.80 -10.90 529.70 1440 ---- ---- ---- ---- 508.80 -10.90 519.70 1450 ---- 510.10B 497.90A 510.10B 498.90 -10.90 509.80 1460 ---- ---- ---- ---- 489.10 -10.80 499.90 1470 ---- ---- ---- ---- 479.30 -10.70 490.00 1475 ---- 485.50B 473.60A 485.50B 474.40 -10.70 485.10 1480 ---- ---- ---- ---- 469.50 -10.70 480.20 1490 ---- ---- ---- ---- 459.80 -10.70 470.50 1500 ---- 461.20B 449.40A 461.20B 450.20 -10.60 460.80 1510 ---- ---- ---- ---- 440.60 -10.50 451.10 1520 ---- ---- ---- ---- 431.10 -10.50 441.60 1525 ---- 437.20B 425.60A 437.20B 426.30 -10.50 436.80 1530 ---- ---- ---- ---- 421.60 -10.40 432.00 1535 ---- ---- ---- ---- 416.90 -10.40 427.30 1540 ---- ---- ---- ---- 412.20 -10.30 422.50 1545 ---- ---- ---- ---- 407.50 -10.30 417.80 1550 ---- 413.50B 402.10A 413.50B 402.80 -10.30 413.10 1555 ---- ---- ---- ---- 398.20 -10.20 408.40 1560 ---- ---- ---- ---- 393.50 -10.30 403.80 1565 ---- ---- ---- ---- 388.90 -10.20 399.10 1570 ---- ---- ---- ---- 384.30 -10.20 394.50 1575 ---- 390.20B 379.00A 390.20B 379.70 -10.20 389.90 1580 ---- ---- ---- ---- 375.20 -10.10 385.30 1585 ---- ---- ---- ---- 370.60 -10.10 380.70 1590 ---- ---- ---- ---- 366.10 -10.00 376.10 1595 ---- ---- ---- ---- 361.60 -10.00 371.60 1600 ---- 367.30B 356.40A 367.30B 357.10 -9.90 367.00 1605 ---- ---- 351.90A 351.90A 352.60 -9.90 362.50 1610 ---- 358.20B 347.40A 358.20B 348.10 -9.90 358.00 1615 ---- 353.70B 343.00A 353.70B 343.70 -9.80 353.50 1620 ---- 349.20B 338.50A 349.20B 339.30 -9.80 349.10 1625 ---- 344.80B 334.10A 344.80B 334.90 -9.70 344.60 1630 ---- 340.30B 329.80A 340.30B 330.50 -9.70 340.20 1635 ---- 335.90B 325.40A 335.90B 326.10 -9.70 335.80 1640 ---- ---- 321.10A 321.10A 321.80 -9.70 331.50 1645 ---- 327.20B 316.70A 327.20B 317.50 -9.60 327.10 1650 ---- ---- 312.40A 312.40A 313.20 -9.60 322.80 1655 ---- ---- 308.20A 308.20A 308.90 -9.60 318.50 1660 ---- ---- 303.90A 303.90A 304.70 -9.50 314.20 1665 ---- ---- 299.70A 299.70A 300.40 -9.50 309.90 1670 ---- ---- 295.50A 295.50A 296.20 -9.50 305.70 1675 ---- ---- 291.30A 291.30A 292.10 -9.30 301.40 1680 ---- ---- 287.20A 287.20A 287.90 -9.30 297.20 1685 ---- ---- 283.00A 283.00A 283.80 -9.30 293.10 1690 ---- ---- 278.90A 278.90A 279.70 -9.20 288.90 1695 ---- ---- 274.90A 274.90A 275.60 -9.20 284.80 1700 ---- ---- 270.80A 270.80A 271.60 -9.10 280.70 1705 ---- ---- 266.80A 266.80A 267.60 -9.10 276.70 1710 ---- ---- 262.80A 262.80A 263.60 -9.00 272.60 1715 ---- ---- 258.90A 258.90A 259.60 -9.00 268.60 1720 ---- ---- 255.00A 255.00A 255.70 -8.90 264.60 1725 ---- ---- 251.10A 251.10A 251.80 -8.90 260.70 1730 ---- ---- 247.20A 247.20A 247.90 -8.80 256.70 1735 ---- ---- 243.40A 243.40A 244.10 -8.70 252.80 1740 ---- ---- 239.60A 239.60A 240.30 -8.70 249.00 1745 ---- ---- 235.80A 235.80A 236.50 -8.60 245.10 1750 ---- ---- 232.10A 232.10A 232.80 -8.50 241.30 1755 ---- ---- 228.40A 228.40A 229.10 -8.50 237.60 1760 ---- ---- 224.70A 224.70A 225.40 -8.40 233.80 1765 ---- ---- 221.10A 221.10A 221.80 -8.30 230.10 1770 ---- ---- 217.50A 217.50A 218.20 -8.30 226.50 1775 ---- ---- 213.90A 213.90A 214.60 -8.20 222.80 1780 ---- ---- 210.40A 210.40A 211.10 -8.10 219.20 1785 ---- ---- 206.90A 206.90A 207.60 -8.10 215.70 1790 ---- ---- 203.50A 203.50A 204.20 -7.90 212.10 1795 ---- ---- 200.10A 200.10A 200.80 -7.80 208.60 1800 ---- ---- 196.70A 196.70A 197.40 -7.80 205.20 1805 ---- ---- 193.40A 193.40A 194.00 -7.80 201.80 1810 ---- ---- 190.10A 190.10A 190.80 -7.60 198.40 1815 ---- ---- 186.80A 186.80A 187.50 -7.60 195.10 1820 ---- ---- 183.60A 183.60A 184.30 -7.50 191.80 1825 ---- ---- 180.50A 180.50A 181.10 -7.40 188.50 1830 ---- ---- 177.30A 177.30A 178.00 -7.30 185.30 1835 ---- ---- 174.30A 174.30A 174.90 -7.20 182.10 1840 ---- ---- 171.20A 171.20A 171.90 -7.10 179.00 1845 ---- ---- 168.20A 168.20A 168.80 -7.10 175.90 1850 ---- ---- 165.20A 165.20A 165.90 -6.90 172.80 1855 ---- ---- 162.30A 162.30A 163.00 -6.80 169.80 1860 ---- ---- 159.40A 159.40A 160.10 -6.80 166.90 1865 ---- ---- 156.60A 156.60A 157.30 -6.60 163.90 1870 ---- ---- 153.80A 153.80A 154.50 -6.50 161.00 1875 ---- ---- 151.10A 151.10A 151.70 -6.50 158.20 1880 ---- ---- 148.40A 148.40A 149.00 -6.40 155.40 1885 ---- ---- 145.70A 145.70A 146.30 -6.40 152.70 1890 ---- ---- 143.10A 143.10A 143.70 -6.20 149.90 1895 ---- ---- 140.50A 140.50A 141.10 -6.20 147.30 1900 ---- ---- 138.00A 138.00A 138.60 -6.00 144.60 1905 ---- ---- 135.50A 135.50A 136.00 -6.10 142.10 1910 ---- ---- 133.00A 133.00A 133.60 -5.90 139.50 1915 ---- ---- 130.60A 130.60A 131.20 -5.80 137.00 1920 ---- ---- 128.30A 128.30A 128.80 -5.80 134.60 1925 ---- ---- 126.00A 126.00A 126.40 -5.70 132.10 1930 ---- ---- 123.70A 123.70A 124.10 -5.70 129.80 1935 ---- ---- 121.40A 121.40A 121.80 -5.60 127.40 1940 ---- ---- 119.20A 119.20A 119.60 -5.60 125.20 1945 ---- ---- 117.10A 117.10A 117.40 -5.50 122.90 1950 ---- ---- 115.00A 115.00A 115.20 -5.50 120.70 1955 ---- ---- 112.90A 112.90A 113.10 -5.40 118.50 12 1960 ---- ---- 110.90A 110.90A 111.00 -5.40 116.40 1965 ---- ---- 108.90A 108.90A 109.00 -5.30 114.30 1970 ---- ---- 106.90A 106.90A 106.90 -5.40 112.30 1975 ---- ---- 105.00A 105.00A 105.00 -5.30 110.30 1980 ---- ---- 103.10A 103.10A 103.10 -5.20 108.30 1985 ---- ---- 101.30A 101.30A 101.20 -5.20 106.40 1990 ---- ---- 99.50A 99.50A 99.30 -5.20 104.50 1995 ---- ---- 97.70A 97.70A 97.50 -5.10 102.60 2000 ---- ---- 96.00A 96.00A 95.70 -5.10 100.80 400 2005 ---- ---- 94.30A 94.30A 94.00 -5.00 99.00 2010 ---- ---- 92.70A 92.70A 92.30 -5.00 97.30 2015 ---- ---- 91.10A 91.10A 90.70 -4.90 95.60 2020 ---- ---- 89.50A 89.50A 89.00 -4.90 93.90 37 2025 ---- ---- 87.90A 87.90A 87.40 -4.90 92.30 2030 ---- ---- 86.40A 86.40A 85.90 -4.80 90.70 2035 ---- ---- 84.90A 84.90A 84.40 -4.70 89.10 2040 ---- ---- 83.50A 83.50A 82.90 -4.70 87.60 2045 ---- ---- 82.00A 82.00A 81.40 -4.70 86.10 2050 ---- ---- 80.60A 80.60A 80.00 -4.60 84.60 200 2055 ---- ---- 79.30A 79.30A 78.60 -4.50 83.10 177 2060 ---- ---- 77.90A 77.90A 77.20 -4.50 81.70 2065 ---- ---- 76.60A 76.60A 75.90 -4.40 80.30 2070 ---- ---- 75.40A 75.40A 74.60 -4.40 79.00 2075 ---- ---- 74.10A 74.10A 73.30 -4.40 77.70 2080 ---- ---- 72.90A 72.90A 72.10 -4.30 76.40 2085 ---- ---- 71.70A 71.70A 70.90 -4.20 75.10 2090 ---- ---- 70.50A 70.50A 69.70 -4.10 73.80 2095 ---- ---- 69.30A 69.30A 68.50 -4.10 72.60 2100 ---- ---- 68.20A 68.20A 67.40 -4.00 71.40 49 2105 ---- ---- 67.10A 67.10A 66.30 -4.00 70.30 2110 ---- ---- 66.00A 66.00A 65.20 -3.90 69.10 2115 ---- ---- 64.90A 64.90A 64.10 -3.90 68.00 2120 ---- ---- 63.90A 63.90A 63.00 -3.90 66.90 2125 ---- ---- 62.90A 62.90A 62.00 -3.80 65.80 2130 ---- ---- 61.90A 61.90A 61.00 -3.80 64.80 2135 ---- ---- 60.90A 60.90A 60.00 -3.80 63.80 2140 ---- ---- 59.90A 59.90A 59.10 -3.70 62.80 2145 ---- ---- 59.00A 59.00A 58.10 -3.70 61.80 2150 ---- ---- 58.10A 58.10A 57.20 -3.60 60.80 2155 ---- ---- 57.20A 57.20A 56.30 -3.50 59.80 2160 ---- ---- 56.30A 56.30A 55.40 -3.50 58.90 2165 ---- ---- 55.40A 55.40A 54.60 -3.40 58.00 2170 ---- ---- 54.60A 54.60A 53.70 -3.40 57.10 2175 ---- ---- 53.70A 53.70A 52.90 -3.30 56.20 2180 ---- ---- 52.90A 52.90A 52.10 -3.30 55.40 2185 ---- ---- 52.10A 52.10A 51.30 -3.20 54.50 2190 ---- ---- 51.30A 51.30A 50.50 -3.20 53.70 2195 ---- ---- 50.60A 50.60A 49.70 -3.20 52.90 2200 ---- ---- 49.80A 49.80A 49.00 -3.10 52.10 370 498 2205 ---- ---- 49.10A 49.10A 48.20 -3.10 51.30 2210 ---- ---- 48.30A 48.30A 47.50 -3.00 50.50 2215 ---- ---- 47.60A 47.60A 46.80 -3.00 49.80 2220 ---- ---- 46.90A 46.90A 46.10 -2.90 49.00 2225 ---- ---- 46.20A 46.20A 45.40 -2.90 48.30 2230 ---- ---- 45.50A 45.50A 44.70 -2.90 47.60 2235 ---- ---- 44.90A 44.90A 44.10 -2.80 46.90 2240 ---- ---- 44.20A 44.20A 43.40 -2.80 46.20 2245 ---- ---- 43.60A 43.60A 42.80 -2.70 45.50 2250 ---- ---- 43.00A 43.00A 42.20 -2.60 44.80 1 2260 ---- ---- 41.70A 41.70A 40.90 -2.60 43.50 2270 ---- ---- 40.60A 40.60A 39.80 -2.50 42.30 2275 ---- ---- 40.00A 40.00A 39.20 -2.50 41.70 2280 ---- ---- 39.40A 39.40A 38.60 -2.50 41.10 2290 ---- ---- 38.30A 38.30A 37.60 -2.30 39.90 2300 ---- ---- 37.30A 37.30A 36.50 -2.30 38.80 495 567 2310 ---- ---- 36.30A 36.30A 35.50 -2.20 37.70 2320 ---- ---- 35.30A 35.30A 34.50 -2.20 36.70 2325 ---- ---- 34.80A 34.80A 34.10 -2.10 36.20 2330 ---- ---- 34.40A 34.40A 33.60 -2.10 35.70 2340 ---- ---- 33.40A 33.40A 32.70 -2.10 34.80 2350 ---- ---- 32.60A 32.60A 31.80 -2.10 33.90 2375 ---- ---- 30.50A 30.50A 29.80 -1.90 31.70 2400 ---- ---- 28.60A 28.60A 27.90 -1.90 29.80 2425 ---- ---- 26.80A 26.80A 26.10 -1.90 28.00 2450 ---- ---- 25.20A 25.20A 24.50 -1.80 26.30 2475 ---- ---- 23.70A 23.70A 23.00 -1.70 24.70 2500 ---- ---- 22.40A 22.40A 21.60 -1.70 23.30 49 2525 ---- ---- 21.10A 21.10A 20.40 -1.50 21.90 2800 11.50 11.50 11.20 11.20 11.10 -.90 105 12.00 305 3000 ---- ---- 8.10A 8.10A 7.80 -.40 8.20 13 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 714.00 -10.90 724.90 1275 ---- ---- ---- ---- 689.00 -10.90 699.90 1300 ---- ---- ---- ---- 664.00 -10.90 674.90 1325 ---- ---- ---- ---- 639.00 -10.90 649.90 1350 ---- ---- ---- ---- 614.00 -10.90 624.90 1375 ---- ---- ---- ---- 589.00 -10.90 599.90 1400 ---- ---- ---- ---- 564.00 -10.90 574.90 1425 ---- ---- ---- ---- 539.20 -10.80 550.00 1440 ---- ---- ---- ---- 524.50 -10.70 535.20 1450 ---- ---- ---- ---- 514.80 -10.60 525.40 1460 ---- ---- ---- ---- 505.10 -10.60 515.70 1470 ---- ---- ---- ---- 495.50 -10.50 506.00 1475 ---- ---- ---- ---- 490.70 -10.50 501.20 1480 ---- ---- ---- ---- 485.90 -10.50 496.40 1490 ---- ---- ---- ---- 476.40 -10.50 486.90 1500 ---- ---- ---- ---- 466.90 -10.50 477.40 1510 ---- ---- ---- ---- 457.50 -10.40 467.90 1520 ---- ---- ---- ---- 448.20 -10.30 458.50 1525 ---- ---- ---- ---- 443.50 -10.30 453.80 1530 ---- ---- ---- ---- 438.90 -10.30 449.20 1540 ---- ---- ---- ---- 429.70 -10.20 439.90 1545 ---- ---- ---- ---- 425.10 -10.20 435.30 1550 ---- ---- ---- ---- 420.50 -10.20 430.70 1555 ---- ---- ---- ---- 416.00 -10.10 426.10 1560 ---- ---- ---- ---- 411.40 -10.10 421.50 1565 ---- ---- ---- ---- 406.90 -10.10 417.00 1570 ---- ---- ---- ---- 402.40 -10.00 412.40 1575 ---- ---- ---- ---- 397.90 -10.00 407.90 1580 ---- ---- ---- ---- 393.40 -10.00 403.40 1585 ---- ---- ---- ---- 388.90 -10.00 398.90 1590 ---- ---- ---- ---- 384.50 -9.90 394.40 1595 ---- ---- ---- ---- 380.10 -9.90 390.00 1600 ---- ---- ---- ---- 375.70 -9.80 385.50 1605 ---- ---- ---- ---- 371.30 -9.80 381.10 1610 ---- ---- ---- ---- 366.90 -9.80 376.70 1615 ---- ---- ---- ---- 362.50 -9.80 372.30 1620 ---- ---- ---- ---- 358.20 -9.70 367.90 1625 ---- ---- ---- ---- 353.80 -9.70 363.50 1630 ---- ---- ---- ---- 349.50 -9.70 359.20 1635 ---- ---- ---- ---- 345.20 -9.70 354.90 1640 ---- ---- ---- ---- 340.90 -9.60 350.50 1645 ---- ---- ---- ---- 336.70 -9.60 346.30 1650 ---- ---- ---- ---- 332.40 -9.60 342.00 1655 ---- ---- ---- ---- 328.20 -9.50 337.70 1660 ---- ---- ---- ---- 324.00 -9.50 333.50 1665 ---- ---- ---- ---- 319.80 -9.50 329.30 1670 ---- ---- ---- ---- 315.70 -9.40 325.10 1675 ---- ---- ---- ---- 311.50 -9.40 320.90 1680 ---- ---- ---- ---- 307.40 -9.30 316.70 1685 ---- ---- ---- ---- 303.30 -9.30 312.60 1690 ---- ---- ---- ---- 299.30 -9.20 308.50 1695 ---- ---- ---- ---- 295.20 -9.20 304.40 1700 ---- ---- ---- ---- 291.20 -9.10 300.30 1705 ---- ---- ---- ---- 287.20 -9.10 296.30 1710 ---- ---- ---- ---- 283.20 -9.10 292.30 1715 ---- ---- ---- ---- 279.30 -9.00 288.30 1720 ---- ---- ---- ---- 275.40 -8.90 284.30 1725 ---- ---- ---- ---- 271.50 -8.90 280.40 1730 ---- ---- ---- ---- 267.60 -8.90 276.50 1735 ---- ---- ---- ---- 263.80 -8.80 272.60 1740 ---- ---- ---- ---- 259.90 -8.80 268.70 1745 ---- ---- ---- ---- 256.20 -8.70 264.90 1750 ---- ---- ---- ---- 252.40 -8.70 261.10 1755 ---- ---- ---- ---- 248.70 -8.60 257.30 1760 ---- ---- ---- ---- 245.00 -8.60 253.60 1765 ---- ---- ---- ---- 241.40 -8.50 249.90 1770 ---- ---- ---- ---- 237.70 -8.50 246.20 1775 ---- ---- ---- ---- 234.10 -8.50 242.60 1780 ---- ---- ---- ---- 230.60 -8.40 239.00 1785 ---- ---- ---- ---- 227.10 -8.30 235.40 1790 ---- ---- ---- ---- 223.60 -8.30 231.90 1795 ---- ---- ---- ---- 220.10 -8.30 228.40 1800 ---- ---- ---- ---- 216.70 -8.20 224.90 1805 ---- ---- ---- ---- 213.30 -8.20 221.50 1810 ---- ---- ---- ---- 210.00 -8.10 218.10 1815 ---- ---- ---- ---- 206.70 -8.00 214.70 1820 ---- ---- ---- ---- 203.50 -7.90 211.40 1825 ---- ---- ---- ---- 200.20 -7.90 208.10 1830 ---- ---- ---- ---- 197.10 -7.80 204.90 1835 ---- ---- ---- ---- 193.90 -7.80 201.70 1840 ---- ---- ---- ---- 190.80 -7.70 198.50 1845 ---- ---- ---- ---- 187.80 -7.60 195.40 1850 ---- ---- ---- ---- 184.70 -7.60 192.30 1855 ---- ---- ---- ---- 181.80 -7.50 189.30 1860 ---- ---- ---- ---- 178.80 -7.50 186.30 1865 ---- ---- ---- ---- 175.90 -7.40 183.30 1870 ---- ---- ---- ---- 173.00 -7.40 180.40 1875 ---- ---- ---- ---- 170.20 -7.30 177.50 1880 ---- ---- ---- ---- 167.40 -7.20 174.60 1885 ---- ---- ---- ---- 164.60 -7.20 171.80 1890 ---- ---- ---- ---- 161.90 -7.10 169.00 1895 ---- ---- ---- ---- 159.20 -7.00 166.20 1900 ---- ---- ---- ---- 156.50 -7.00 163.50 1905 ---- ---- ---- ---- 153.90 -6.90 160.80 1910 ---- ---- ---- ---- 151.30 -6.80 158.10 1915 ---- ---- ---- ---- 148.70 -6.80 155.50 1920 ---- ---- ---- ---- 146.20 -6.70 152.90 1925 ---- ---- ---- ---- 143.60 -6.70 150.30 1930 ---- ---- ---- ---- 141.20 -6.60 147.80 1935 ---- ---- ---- ---- 138.70 -6.60 145.30 1940 ---- ---- ---- ---- 136.30 -6.50 142.80 1945 ---- ---- ---- ---- 133.90 -6.40 140.30 1950 ---- ---- ---- ---- 131.60 -6.30 137.90 1955 ---- ---- ---- ---- 129.30 -6.30 135.60 1960 ---- ---- ---- ---- 127.00 -6.30 133.30 1965 ---- ---- ---- ---- 124.80 -6.20 131.00 1970 ---- ---- ---- ---- 122.70 -6.00 128.70 1975 ---- ---- ---- ---- 120.50 -6.00 126.50 1980 ---- ---- ---- ---- 118.40 -6.00 124.40 1985 ---- ---- ---- ---- 116.40 -5.90 122.30 1990 ---- ---- ---- ---- 114.40 -5.80 120.20 1995 ---- ---- ---- ---- 112.40 -5.80 118.20 2000 ---- ---- ---- ---- 110.50 -5.70 116.20 2005 ---- ---- ---- ---- 108.60 -5.70 114.30 2010 ---- ---- ---- ---- 106.80 -5.60 112.40 2015 ---- ---- ---- ---- 105.00 -5.50 110.50 2020 ---- ---- ---- ---- 103.20 -5.50 108.70 2025 ---- ---- ---- ---- 101.50 -5.40 106.90 2030 ---- ---- ---- ---- 99.80 -5.30 105.10 2035 ---- ---- ---- ---- 98.10 -5.30 103.40 2040 ---- ---- ---- ---- 96.50 -5.20 101.70 2045 ---- ---- ---- ---- 94.90 -5.20 100.10 2050 ---- ---- ---- ---- 93.30 -5.10 98.40 2055 ---- ---- ---- ---- 91.80 -5.00 96.80 2060 ---- ---- ---- ---- 90.30 -5.00 95.30 2065 ---- ---- ---- ---- 88.80 -5.00 93.80 2070 ---- ---- ---- ---- 87.40 -4.90 92.30 2075 ---- ---- ---- ---- 86.00 -4.80 90.80 2080 ---- ---- ---- ---- 84.60 -4.80 89.40 2085 ---- ---- ---- ---- 83.20 -4.70 87.90 2090 ---- ---- ---- ---- 81.90 -4.70 86.60 2095 ---- ---- ---- ---- 80.60 -4.60 85.20 2100 ---- ---- ---- ---- 79.30 -4.60 83.90 2105 ---- ---- ---- ---- 78.10 -4.50 82.60 2110 ---- ---- ---- ---- 76.90 -4.40 81.30 2115 ---- ---- ---- ---- 75.70 -4.40 80.10 2120 ---- ---- ---- ---- 74.50 -4.30 78.80 2125 ---- ---- ---- ---- 73.30 -4.30 77.60 2130 ---- ---- ---- ---- 72.20 -4.30 76.50 2135 ---- ---- ---- ---- 71.10 -4.20 75.30 2140 ---- ---- ---- ---- 70.00 -4.20 74.20 2145 ---- ---- ---- ---- 69.00 -4.10 73.10 2150 ---- ---- ---- ---- 67.90 -4.10 72.00 2155 ---- ---- ---- ---- 66.90 -4.00 70.90 2160 ---- ---- ---- ---- 65.90 -4.00 69.90 2165 ---- ---- ---- ---- 64.90 -4.00 68.90 2170 ---- ---- ---- ---- 64.00 -3.90 67.90 2175 ---- ---- ---- ---- 63.00 -3.90 66.90 2180 ---- ---- ---- ---- 62.10 -3.80 65.90 2185 ---- ---- ---- ---- 61.20 -3.80 65.00 2190 ---- ---- ---- ---- 60.30 -3.70 64.00 2195 ---- ---- ---- ---- 59.40 -3.70 63.10 2200 ---- ---- ---- ---- 58.60 -3.60 62.20 2205 ---- ---- ---- ---- 57.70 -3.60 61.30 2210 ---- ---- ---- ---- 56.90 -3.60 60.50 2215 ---- ---- ---- ---- 56.10 -3.50 59.60 2220 ---- ---- ---- ---- 55.30 -3.50 58.80 2225 ---- ---- ---- ---- 54.50 -3.50 58.00 2230 ---- ---- ---- ---- 53.80 -3.40 57.20 2235 ---- ---- ---- ---- 53.00 -3.40 56.40 2240 ---- ---- ---- ---- 52.30 -3.30 55.60 2245 ---- ---- ---- ---- 51.50 -3.30 54.80 2250 ---- ---- ---- ---- 50.80 -3.30 54.10 2255 ---- ---- ---- ---- 50.10 -3.20 53.30 2260 ---- ---- ---- ---- 49.40 -3.20 52.60 2270 ---- ---- ---- ---- 48.10 -3.10 51.20 2275 ---- ---- ---- ---- 47.40 -3.10 50.50 2280 ---- ---- ---- ---- 46.80 -3.00 49.80 2290 ---- ---- ---- ---- 45.50 -3.00 48.50 2300 ---- ---- ---- ---- 44.30 -2.90 47.20 2310 ---- ---- ---- ---- 43.10 -2.90 46.00 2320 ---- ---- ---- ---- 42.00 -2.80 44.80 2325 ---- ---- ---- ---- 41.50 -2.70 44.20 2330 ---- ---- ---- ---- 40.90 -2.70 43.60 2340 ---- ---- ---- ---- 39.90 -2.60 42.50 2350 ---- ---- ---- ---- 38.80 -2.70 41.50 2360 ---- ---- ---- ---- 37.90 -2.50 40.40 2375 ---- ---- ---- ---- 36.40 -2.50 38.90 2400 ---- ---- ---- ---- 34.20 -2.40 36.60 2425 ---- ---- ---- ---- 32.20 -2.30 34.50 2450 ---- ---- ---- ---- 30.40 -2.10 32.50 2475 ---- ---- ---- ---- 28.60 -2.10 30.70 2500 ---- ---- ---- ---- 27.10 -1.90 29.00 2 2525 ---- ---- ---- ---- 25.60 -1.90 27.50 2550 ---- ---- ---- ---- 24.30 -1.70 26.00 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 714.00 -10.90 724.90 1275 ---- ---- ---- ---- 689.00 -10.90 699.90 1300 ---- ---- ---- ---- 664.00 -10.90 674.90 1325 ---- ---- ---- ---- 639.00 -10.90 649.90 1350 ---- ---- ---- ---- 614.00 -10.90 624.90 1375 ---- ---- ---- ---- 589.00 -10.90 599.90 1400 ---- ---- ---- ---- 564.10 -10.80 574.90 1425 ---- ---- ---- ---- 539.50 -10.70 550.20 1440 ---- ---- ---- ---- 524.90 -10.60 535.50 1450 ---- ---- ---- ---- 515.20 -10.60 525.80 1460 ---- ---- ---- ---- 505.60 -10.60 516.20 1470 ---- ---- ---- ---- 496.10 -10.50 506.60 1475 ---- ---- ---- ---- 491.30 -10.50 501.80 1480 ---- ---- ---- ---- 486.60 -10.40 497.00 1490 ---- ---- ---- ---- 477.10 -10.50 487.60 1500 ---- ---- ---- ---- 467.80 -10.30 478.10 1510 ---- ---- ---- ---- 458.40 -10.40 468.80 1520 ---- ---- ---- ---- 449.20 -10.20 459.40 1525 ---- ---- ---- ---- 444.60 -10.20 454.80 1530 ---- ---- ---- ---- 440.00 -10.20 450.20 1540 ---- ---- ---- ---- 430.90 -10.10 441.00 1545 ---- ---- ---- ---- 426.30 -10.10 436.40 1550 ---- ---- ---- ---- 421.80 -10.10 431.90 1555 ---- ---- ---- ---- 417.30 -10.00 427.30 1560 ---- ---- ---- ---- 412.80 -10.00 422.80 1565 ---- ---- ---- ---- 408.30 -10.00 418.30 1570 ---- ---- ---- ---- 403.80 -10.00 413.80 1575 ---- ---- ---- ---- 399.30 -10.00 409.30 1580 ---- ---- ---- ---- 394.90 -9.90 404.80 1585 ---- ---- ---- ---- 390.50 -9.90 400.40 1590 ---- ---- ---- ---- 386.10 -9.80 395.90 1595 ---- ---- ---- ---- 381.70 -9.80 391.50 1600 ---- ---- ---- ---- 377.30 -9.80 387.10 1605 ---- ---- ---- ---- 373.00 -9.70 382.70 1610 ---- ---- ---- ---- 368.60 -9.80 378.40 1615 ---- ---- ---- ---- 364.30 -9.70 374.00 1620 ---- ---- ---- ---- 360.00 -9.70 369.70 1625 ---- ---- ---- ---- 355.70 -9.70 365.40 1630 ---- ---- ---- ---- 351.50 -9.60 361.10 1635 ---- ---- ---- ---- 347.20 -9.60 356.80 1640 ---- ---- ---- ---- 343.00 -9.50 352.50 1645 ---- ---- ---- ---- 338.80 -9.50 348.30 1650 ---- ---- ---- ---- 334.60 -9.50 344.10 1655 ---- ---- ---- ---- 330.40 -9.50 339.90 1660 ---- ---- ---- ---- 326.30 -9.40 335.70 1665 ---- ---- ---- ---- 322.20 -9.30 331.50 1670 ---- ---- ---- ---- 318.10 -9.30 327.40 1675 ---- ---- ---- ---- 314.00 -9.20 323.20 1680 ---- ---- ---- ---- 309.90 -9.20 319.10 1685 ---- ---- ---- ---- 305.90 -9.20 315.10 1690 ---- ---- ---- ---- 301.90 -9.10 311.00 1695 ---- ---- ---- ---- 297.90 -9.10 307.00 1700 ---- ---- ---- ---- 293.90 -9.00 302.90 1705 ---- ---- ---- ---- 289.90 -9.10 299.00 1710 ---- ---- ---- ---- 286.00 -9.00 295.00 1715 ---- ---- ---- ---- 282.10 -8.90 291.00 1720 ---- ---- ---- ---- 278.20 -8.90 287.10 1725 ---- ---- ---- ---- 274.40 -8.80 283.20 1730 ---- ---- ---- ---- 270.60 -8.80 279.40 1735 ---- ---- ---- ---- 266.80 -8.70 275.50 1740 ---- ---- ---- ---- 263.00 -8.70 271.70 1745 ---- ---- ---- ---- 259.30 -8.60 267.90 1750 ---- ---- ---- ---- 255.60 -8.60 264.20 1755 ---- ---- ---- ---- 251.90 -8.50 260.40 1760 ---- ---- ---- ---- 248.20 -8.50 256.70 1765 ---- ---- ---- ---- 244.60 -8.50 253.10 1770 ---- ---- ---- ---- 241.00 -8.40 249.40 1775 ---- ---- ---- ---- 237.40 -8.40 245.80 1780 ---- ---- ---- ---- 233.90 -8.30 242.20 1785 ---- ---- ---- ---- 230.40 -8.30 238.70 1790 ---- ---- ---- ---- 227.00 -8.20 235.20 1795 ---- ---- ---- ---- 223.50 -8.20 231.70 1800 ---- ---- ---- ---- 220.10 -8.10 228.20 1805 ---- ---- ---- ---- 216.80 -8.00 224.80 1810 ---- ---- ---- ---- 213.40 -8.00 221.40 1815 ---- ---- ---- ---- 210.10 -8.00 218.10 1820 ---- ---- ---- ---- 206.90 -7.80 214.70 1825 ---- ---- ---- ---- 203.60 -7.90 211.50 1830 ---- ---- ---- ---- 200.50 -7.70 208.20 1835 ---- ---- ---- ---- 197.30 -7.70 205.00 1840 ---- ---- ---- ---- 194.20 -7.60 201.80 1845 ---- ---- ---- ---- 191.10 -7.60 198.70 1850 ---- ---- ---- ---- 188.10 -7.50 195.60 1855 ---- ---- ---- ---- 185.10 -7.40 192.50 1860 ---- ---- ---- ---- 182.10 -7.40 189.50 1865 ---- ---- ---- ---- 179.20 -7.30 186.50 1870 ---- ---- ---- ---- 176.30 -7.30 183.60 1875 ---- ---- ---- ---- 173.40 -7.30 180.70 1880 ---- ---- ---- ---- 170.60 -7.20 177.80 1885 ---- ---- ---- ---- 167.90 -7.10 175.00 1890 ---- ---- ---- ---- 165.10 -7.10 172.20 1895 ---- ---- ---- ---- 162.40 -7.00 169.40 1900 ---- ---- ---- ---- 159.80 -6.90 166.70 1905 ---- ---- ---- ---- 157.20 -6.90 164.10 1910 ---- ---- ---- ---- 154.60 -6.80 161.40 1915 ---- ---- ---- ---- 152.10 -6.70 158.80 1920 ---- ---- ---- ---- 149.60 -6.70 156.30 1925 ---- ---- ---- ---- 147.10 -6.70 153.80 1930 ---- ---- ---- ---- 144.70 -6.60 151.30 1935 ---- ---- ---- ---- 142.40 -6.50 148.90 1940 ---- ---- ---- ---- 140.00 -6.50 146.50 1945 ---- ---- ---- ---- 137.70 -6.40 144.10 1950 ---- ---- ---- ---- 135.50 -6.30 141.80 1955 ---- ---- ---- ---- 133.30 -6.20 139.50 1960 ---- ---- ---- ---- 131.10 -6.20 137.30 1965 ---- ---- ---- ---- 128.90 -6.20 135.10 1970 ---- ---- ---- ---- 126.80 -6.10 132.90 1975 ---- ---- ---- ---- 124.80 -6.00 130.80 1980 ---- ---- ---- ---- 122.80 -5.90 128.70 1985 ---- ---- ---- ---- 120.80 -5.90 126.70 1990 ---- ---- ---- ---- 118.80 -5.80 124.60 1995 ---- ---- ---- ---- 116.90 -5.80 122.70 2000 ---- ---- ---- ---- 115.00 -5.70 120.70 2005 ---- ---- ---- ---- 113.20 -5.60 118.80 2010 ---- ---- ---- ---- 111.30 -5.60 116.90 2015 ---- ---- ---- ---- 109.60 -5.50 115.10 2020 ---- ---- ---- ---- 107.80 -5.50 113.30 2025 ---- ---- ---- ---- 106.10 -5.40 111.50 2030 ---- ---- ---- ---- 104.40 -5.40 109.80 2035 ---- ---- ---- ---- 102.80 -5.30 108.10 2040 ---- ---- ---- ---- 101.10 -5.30 106.40 2045 ---- ---- ---- ---- 99.60 -5.10 104.70 2050 ---- ---- ---- ---- 98.00 -5.10 103.10 2055 ---- ---- ---- ---- 96.50 -5.10 101.60 2060 ---- ---- ---- ---- 95.00 -5.00 100.00 2065 ---- ---- ---- ---- 93.50 -5.00 98.50 2070 ---- ---- ---- ---- 92.10 -4.90 97.00 2075 ---- ---- ---- ---- 90.60 -4.90 95.50 2080 ---- ---- ---- ---- 89.30 -4.80 94.10 2085 ---- ---- ---- ---- 87.90 -4.80 92.70 2090 ---- ---- ---- ---- 86.60 -4.70 91.30 2095 ---- ---- ---- ---- 85.30 -4.60 89.90 2100 ---- ---- ---- ---- 84.00 -4.60 88.60 600 2105 ---- ---- ---- ---- 82.70 -4.60 87.30 2110 ---- ---- ---- ---- 81.50 -4.50 86.00 2115 ---- ---- ---- ---- 80.30 -4.40 84.70 2120 ---- ---- ---- ---- 79.10 -4.40 83.50 2125 ---- ---- ---- ---- 77.90 -4.40 82.30 2130 ---- ---- ---- ---- 76.80 -4.30 81.10 2135 ---- ---- ---- ---- 75.70 -4.20 79.90 2140 ---- ---- ---- ---- 74.60 -4.20 78.80 2145 ---- ---- ---- ---- 73.50 -4.20 77.70 2150 ---- ---- ---- ---- 72.40 -4.20 76.60 2155 ---- ---- ---- ---- 71.40 -4.10 75.50 2160 ---- ---- ---- ---- 70.40 -4.00 74.40 2165 ---- ---- ---- ---- 69.40 -4.00 73.40 2170 ---- ---- ---- ---- 68.40 -4.00 72.40 2175 ---- ---- ---- ---- 67.50 -3.90 71.40 2180 ---- ---- ---- ---- 66.50 -3.90 70.40 2185 ---- ---- ---- ---- 65.60 -3.80 69.40 2190 ---- ---- ---- ---- 64.70 -3.80 68.50 2195 ---- ---- ---- ---- 63.80 -3.70 67.50 2200 ---- ---- ---- ---- 62.90 -3.70 66.60 2205 ---- ---- ---- ---- 62.10 -3.60 65.70 2210 ---- ---- ---- ---- 61.20 -3.60 64.80 2215 ---- ---- ---- ---- 60.40 -3.60 64.00 2220 ---- ---- ---- ---- 59.60 -3.50 63.10 2225 ---- ---- ---- ---- 58.80 -3.50 62.30 2230 ---- ---- ---- ---- 58.00 -3.50 61.50 2235 ---- ---- ---- ---- 57.20 -3.40 60.60 2240 ---- ---- ---- ---- 56.40 -3.40 59.80 2245 ---- ---- ---- ---- 55.70 -3.40 59.10 2250 ---- ---- ---- ---- 55.00 -3.30 58.30 2255 ---- ---- ---- ---- 54.20 -3.30 57.50 2260 ---- ---- ---- ---- 53.50 -3.30 56.80 2270 ---- ---- ---- ---- 52.10 -3.20 55.30 2275 ---- ---- ---- ---- 51.50 -3.10 54.60 2280 ---- ---- ---- ---- 50.80 -3.10 53.90 2290 ---- ---- ---- ---- 49.50 -3.10 52.60 2300 ---- ---- ---- ---- 48.30 -3.00 51.30 2310 ---- ---- ---- ---- 47.10 -2.90 50.00 2320 ---- ---- ---- ---- 45.90 -2.90 48.80 2325 ---- ---- ---- ---- 45.30 -2.90 48.20 2330 ---- ---- ---- ---- 44.80 -2.80 47.60 2340 ---- ---- ---- ---- 43.70 -2.70 46.40 2350 ---- ---- ---- ---- 42.60 -2.70 45.30 2360 ---- ---- ---- ---- 41.60 -2.70 44.30 2375 ---- ---- ---- ---- 40.10 -2.60 42.70 2400 ---- ---- ---- ---- 37.80 -2.50 40.30 2425 ---- ---- ---- ---- 35.70 -2.40 38.10 2450 ---- ---- ---- ---- 33.80 -2.20 36.00 2475 ---- ---- ---- ---- 32.00 -2.10 34.10 2500 ---- ---- ---- ---- 30.30 -2.00 32.30 2525 ---- ---- ---- ---- 28.80 -1.90 30.70 2550 ---- ---- ---- ---- 27.40 -1.80 29.20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 730.20 -10.90 741.10 1275 ---- ---- ---- ---- 705.20 -10.90 716.10 1300 ---- ---- ---- ---- 680.20 -10.90 691.10 1325 ---- ---- ---- ---- 655.20 -10.90 666.10 1350 ---- ---- ---- ---- 630.20 -10.90 641.10 1375 ---- ---- ---- ---- 605.20 -10.90 616.10 1400 ---- ---- ---- ---- 580.30 -10.80 591.10 1425 ---- ---- ---- ---- 555.80 -10.70 566.50 1450 ---- ---- ---- ---- 531.60 -10.60 542.20 1460 ---- ---- ---- ---- 522.10 -10.50 532.60 1470 ---- ---- ---- ---- 512.50 -10.50 523.00 1475 ---- ---- ---- ---- 507.80 -10.50 518.30 1480 ---- ---- ---- ---- 503.10 -10.40 513.50 1490 ---- ---- ---- ---- 493.70 -10.40 504.10 1500 ---- ---- ---- ---- 484.30 -10.40 494.70 1510 ---- ---- ---- ---- 475.00 -10.30 485.30 1520 ---- ---- ---- ---- 465.80 -10.20 476.00 1525 ---- ---- ---- ---- 461.20 -10.20 471.40 1530 ---- ---- ---- ---- 456.60 -10.20 466.80 1540 ---- ---- ---- ---- 447.50 -10.10 457.60 1545 ---- ---- ---- ---- 443.00 -10.10 453.10 1550 ---- ---- ---- ---- 438.40 -10.10 448.50 1555 ---- ---- ---- ---- 433.90 -10.10 444.00 1560 ---- ---- ---- ---- 429.40 -10.10 439.50 1565 ---- ---- ---- ---- 425.00 -10.00 435.00 1570 ---- ---- ---- ---- 420.50 -10.00 430.50 1575 ---- ---- ---- ---- 416.10 -9.90 426.00 1580 ---- ---- ---- ---- 411.60 -9.90 421.50 1585 ---- ---- ---- ---- 407.20 -9.90 417.10 1590 ---- ---- ---- ---- 402.80 -9.90 412.70 1595 ---- ---- ---- ---- 398.40 -9.80 408.20 1600 ---- ---- ---- ---- 394.10 -9.70 403.80 1605 ---- ---- ---- ---- 389.70 -9.80 399.50 1610 ---- ---- ---- ---- 385.40 -9.70 395.10 1615 ---- ---- ---- ---- 381.10 -9.70 390.80 1620 ---- ---- ---- ---- 376.80 -9.60 386.40 1625 ---- ---- ---- ---- 372.50 -9.60 382.10 1630 ---- ---- ---- ---- 368.20 -9.60 377.80 1635 ---- ---- ---- ---- 364.00 -9.50 373.50 1640 ---- ---- ---- ---- 359.70 -9.60 369.30 1645 ---- ---- ---- ---- 355.50 -9.50 365.00 1650 ---- ---- ---- ---- 351.30 -9.50 360.80 1655 ---- ---- ---- ---- 347.20 -9.40 356.60 1660 ---- ---- ---- ---- 343.00 -9.40 352.40 1665 ---- ---- ---- ---- 338.90 -9.30 348.20 1670 ---- ---- ---- ---- 334.80 -9.30 344.10 1675 ---- ---- ---- ---- 330.70 -9.20 339.90 1680 ---- ---- ---- ---- 326.60 -9.20 335.80 1685 ---- ---- ---- ---- 322.50 -9.20 331.70 1690 ---- ---- ---- ---- 318.50 -9.10 327.60 1695 ---- ---- ---- ---- 314.50 -9.10 323.60 1700 ---- ---- ---- ---- 310.50 -9.10 319.60 1705 ---- ---- ---- ---- 306.50 -9.10 315.60 1710 ---- ---- ---- ---- 302.60 -9.00 311.60 1715 ---- ---- ---- ---- 298.60 -9.00 307.60 1720 ---- ---- ---- ---- 294.70 -9.00 303.70 1725 ---- ---- ---- ---- 290.90 -8.80 299.70 1730 ---- ---- ---- ---- 287.00 -8.80 295.80 1735 ---- ---- ---- ---- 283.20 -8.80 292.00 1740 ---- ---- ---- ---- 279.40 -8.70 288.10 1745 ---- ---- ---- ---- 275.60 -8.70 284.30 1750 ---- ---- ---- ---- 271.90 -8.60 280.50 1755 ---- ---- ---- ---- 268.10 -8.60 276.70 1760 ---- ---- ---- ---- 264.40 -8.60 273.00 1765 ---- ---- ---- ---- 260.80 -8.50 269.30 1770 ---- ---- ---- ---- 257.10 -8.50 265.60 1775 ---- ---- ---- ---- 253.50 -8.40 261.90 1780 ---- ---- ---- ---- 249.90 -8.40 258.30 1785 ---- ---- ---- ---- 246.40 -8.30 254.70 1790 ---- ---- ---- ---- 242.90 -8.20 251.10 1795 ---- ---- ---- ---- 239.40 -8.20 247.60 1800 ---- ---- ---- ---- 235.90 -8.20 244.10 1805 ---- ---- ---- ---- 232.50 -8.10 240.60 1810 ---- ---- ---- ---- 229.10 -8.10 237.20 1815 ---- ---- ---- ---- 225.70 -8.10 233.80 1820 ---- ---- ---- ---- 222.40 -8.00 230.40 1825 ---- ---- ---- ---- 219.10 -7.90 227.00 1830 ---- ---- ---- ---- 215.90 -7.80 223.70 1835 ---- ---- ---- ---- 212.60 -7.80 220.40 1840 ---- ---- ---- ---- 209.40 -7.80 217.20 1845 ---- ---- ---- ---- 206.30 -7.70 214.00 1850 ---- ---- ---- ---- 203.20 -7.60 210.80 1855 ---- ---- ---- ---- 200.10 -7.60 207.70 1860 ---- ---- ---- ---- 197.00 -7.60 204.60 1865 ---- ---- ---- ---- 194.00 -7.50 201.50 1870 ---- ---- ---- ---- 191.10 -7.40 198.50 1875 ---- ---- ---- ---- 188.10 -7.40 195.50 1880 ---- ---- ---- ---- 185.20 -7.30 192.50 1885 ---- ---- ---- ---- 182.40 -7.20 189.60 1890 ---- ---- ---- ---- 179.50 -7.20 186.70 1895 ---- ---- ---- ---- 176.80 -7.10 183.90 1900 ---- ---- ---- ---- 174.00 -7.10 181.10 1905 ---- ---- ---- ---- 171.30 -7.00 178.30 1910 ---- ---- ---- ---- 168.60 -7.00 175.60 1915 ---- ---- ---- ---- 166.00 -6.90 172.90 1920 ---- ---- ---- ---- 163.40 -6.80 170.20 1925 ---- ---- ---- ---- 160.80 -6.80 167.60 1930 ---- ---- ---- ---- 158.30 -6.70 165.00 1935 ---- ---- ---- ---- 155.80 -6.70 162.50 1940 ---- ---- ---- ---- 153.40 -6.60 160.00 1945 ---- ---- ---- ---- 151.00 -6.50 157.50 1950 ---- ---- ---- ---- 148.60 -6.50 155.10 1955 ---- ---- ---- ---- 146.30 -6.40 152.70 1960 ---- ---- ---- ---- 144.00 -6.30 150.30 1965 ---- ---- ---- ---- 141.70 -6.30 148.00 1970 ---- ---- ---- ---- 139.50 -6.20 145.70 1975 ---- ---- ---- ---- 137.30 -6.20 143.50 1980 ---- ---- ---- ---- 135.10 -6.20 141.30 1985 ---- ---- ---- ---- 133.00 -6.10 139.10 1990 ---- ---- ---- ---- 130.90 -6.10 137.00 1995 ---- ---- ---- ---- 128.90 -6.00 134.90 2000 ---- ---- ---- ---- 126.90 -5.90 132.80 2005 ---- ---- ---- ---- 124.90 -5.90 130.80 2010 ---- ---- ---- ---- 123.00 -5.80 128.80 2015 ---- ---- ---- ---- 121.10 -5.70 126.80 2020 ---- ---- ---- ---- 119.20 -5.70 124.90 2025 ---- ---- ---- ---- 117.40 -5.60 123.00 2030 ---- ---- ---- ---- 115.60 -5.50 121.10 2035 ---- ---- ---- ---- 113.80 -5.50 119.30 2040 ---- ---- ---- ---- 112.10 -5.40 117.50 2045 ---- ---- ---- ---- 110.40 -5.40 115.80 2050 ---- ---- ---- ---- 108.70 -5.30 114.00 2055 ---- ---- ---- ---- 107.10 -5.20 112.30 2060 ---- ---- ---- ---- 105.40 -5.30 110.70 2065 ---- ---- ---- ---- 103.90 -5.20 109.10 2070 ---- ---- ---- ---- 102.30 -5.20 107.50 2075 ---- ---- ---- ---- 100.80 -5.10 105.90 2080 ---- ---- ---- ---- 99.30 -5.00 104.30 2085 ---- ---- ---- ---- 97.90 -4.90 102.80 2090 ---- ---- ---- ---- 96.40 -4.90 101.30 2095 ---- ---- ---- ---- 95.00 -4.90 99.90 2100 ---- ---- ---- ---- 93.60 -4.90 98.50 2105 ---- ---- ---- ---- 92.30 -4.80 97.10 2110 ---- ---- ---- ---- 91.00 -4.70 95.70 2115 ---- ---- ---- ---- 89.70 -4.60 94.30 2120 ---- ---- ---- ---- 88.40 -4.60 93.00 2125 ---- ---- ---- ---- 87.20 -4.50 91.70 2130 ---- ---- ---- ---- 85.90 -4.60 90.50 2135 ---- ---- ---- ---- 84.70 -4.50 89.20 2140 ---- ---- ---- ---- 83.60 -4.40 88.00 2145 ---- ---- ---- ---- 82.40 -4.40 86.80 2150 ---- ---- ---- ---- 81.30 -4.30 85.60 2155 ---- ---- ---- ---- 80.20 -4.30 84.50 2160 ---- ---- ---- ---- 79.10 -4.20 83.30 2165 ---- ---- ---- ---- 78.00 -4.20 82.20 2170 ---- ---- ---- ---- 77.00 -4.10 81.10 2175 ---- ---- ---- ---- 75.90 -4.20 80.10 2180 ---- ---- ---- ---- 74.90 -4.10 79.00 2185 ---- ---- ---- ---- 73.90 -4.10 78.00 2190 ---- ---- ---- ---- 73.00 -4.00 77.00 2195 ---- ---- ---- ---- 72.00 -4.00 76.00 2200 ---- ---- ---- ---- 71.10 -3.90 75.00 2205 ---- ---- ---- ---- 70.20 -3.80 74.00 2210 ---- ---- ---- ---- 69.30 -3.80 73.10 2215 ---- ---- ---- ---- 68.40 -3.80 72.20 2220 ---- ---- ---- ---- 67.50 -3.80 71.30 2225 ---- ---- ---- ---- 66.70 -3.70 70.40 2230 ---- ---- ---- ---- 65.80 -3.70 69.50 2235 ---- ---- ---- ---- 65.00 -3.70 68.70 2240 ---- ---- ---- ---- 64.20 -3.60 67.80 2245 ---- ---- ---- ---- 63.40 -3.60 67.00 2250 ---- ---- ---- ---- 62.60 -3.60 66.20 2255 ---- ---- ---- ---- 61.80 -3.60 65.40 2260 ---- ---- ---- ---- 61.10 -3.50 64.60 2265 ---- ---- ---- ---- 60.40 -3.40 63.80 2270 ---- ---- ---- ---- 59.60 -3.40 63.00 2275 ---- ---- ---- ---- 58.90 -3.40 62.30 2280 ---- ---- ---- ---- 58.20 -3.40 61.60 2290 ---- ---- ---- ---- 56.80 -3.30 60.10 2300 ---- ---- ---- ---- 55.50 -3.20 58.70 2310 ---- ---- ---- ---- 54.20 -3.20 57.40 2320 ---- ---- ---- ---- 53.00 -3.10 56.10 2325 ---- ---- ---- ---- 52.40 -3.10 55.50 2330 ---- ---- ---- ---- 51.80 -3.00 54.80 2340 ---- ---- ---- ---- 50.60 -3.00 53.60 2350 ---- ---- ---- ---- 49.50 -2.90 52.40 2360 ---- ---- ---- ---- 48.40 -2.90 51.30 2370 ---- ---- ---- ---- 47.40 -2.80 50.20 2375 ---- ---- ---- ---- 46.90 -2.80 49.70 2400 ---- ---- ---- ---- 44.40 -2.70 47.10 2425 ---- ---- ---- ---- 42.10 -2.60 44.70 2450 ---- ---- ---- ---- 40.10 -2.40 42.50 2475 ---- ---- ---- ---- 38.10 -2.40 40.50 2500 ---- ---- ---- ---- 36.30 -2.30 38.60 2525 ---- ---- ---- ---- 34.70 -2.10 36.80 2550 ---- ---- ---- ---- 33.10 -2.10 35.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 980.20 -10.90 991.10 1025 ---- ---- ---- ---- 955.20 -10.90 966.10 1050 ---- ---- ---- ---- 930.20 -10.90 941.10 1075 ---- ---- ---- ---- 905.20 -10.90 916.10 1090 ---- ---- ---- ---- 890.20 -10.90 901.10 1100 ---- ---- ---- ---- 880.20 -10.90 891.10 1110 ---- ---- ---- ---- 870.20 -10.90 881.10 1120 ---- ---- ---- ---- 860.20 -10.90 871.10 1125 ---- ---- ---- ---- 855.20 -10.90 866.10 1130 ---- ---- ---- ---- 850.20 -10.90 861.10 1140 ---- ---- ---- ---- 840.20 -10.90 851.10 1150 ---- ---- ---- ---- 830.20 -10.90 841.10 1160 ---- ---- ---- ---- 820.20 -10.90 831.10 1170 ---- ---- ---- ---- 810.20 -10.90 821.10 1175 ---- ---- ---- ---- 805.20 -10.90 816.10 1180 ---- ---- ---- ---- 800.20 -10.90 811.10 1190 ---- ---- ---- ---- 790.20 -10.90 801.10 1195 ---- ---- ---- ---- 785.20 -10.90 796.10 1200 ---- ---- ---- ---- 780.20 -10.90 791.10 1205 ---- ---- ---- ---- 775.20 -10.90 786.10 1210 ---- ---- ---- ---- 770.20 -10.90 781.10 1215 ---- ---- ---- ---- 765.20 -10.90 776.10 1220 ---- ---- ---- ---- 760.20 -10.90 771.10 1225 ---- ---- ---- ---- 755.20 -10.90 766.10 1230 ---- ---- ---- ---- 750.20 -10.90 761.10 1235 ---- ---- ---- ---- 745.20 -10.90 756.10 1240 ---- ---- ---- ---- 740.20 -10.90 751.10 1245 ---- ---- ---- ---- 735.20 -10.90 746.10 1250 ---- ---- ---- ---- 730.20 -10.90 741.10 1255 ---- ---- ---- ---- 725.20 -10.90 736.10 1260 ---- ---- ---- ---- 720.20 -10.90 731.10 1265 ---- ---- ---- ---- 715.20 -10.90 726.10 1270 ---- ---- ---- ---- 710.20 -10.90 721.10 1275 ---- ---- ---- ---- 705.20 -10.90 716.10 1280 ---- ---- ---- ---- 700.20 -10.90 711.10 1285 ---- ---- ---- ---- 695.20 -10.90 706.10 1290 ---- ---- ---- ---- 690.20 -10.90 701.10 1295 ---- ---- ---- ---- 685.20 -10.90 696.10 1300 ---- ---- ---- ---- 680.20 -10.90 691.10 1305 ---- ---- ---- ---- 675.20 -10.90 686.10 1310 ---- ---- ---- ---- 670.20 -10.90 681.10 1315 ---- ---- ---- ---- 665.20 -10.90 676.10 1320 ---- ---- ---- ---- 660.20 -10.90 671.10 1325 ---- ---- ---- ---- 655.20 -10.90 666.10 1330 ---- ---- ---- ---- 650.20 -10.90 661.10 1335 ---- ---- ---- ---- 645.20 -10.90 656.10 1340 ---- ---- ---- ---- 640.20 -10.90 651.10 1345 ---- ---- ---- ---- 635.20 -10.90 646.10 1350 ---- ---- ---- ---- 630.20 -10.90 641.10 1355 ---- ---- ---- ---- 625.20 -10.90 636.10 1360 ---- ---- ---- ---- 620.20 -10.90 631.10 1365 ---- ---- ---- ---- 615.20 -10.90 626.10 1370 ---- ---- ---- ---- 610.20 -10.90 621.10 1375 ---- ---- ---- ---- 605.20 -10.90 616.10 1380 ---- ---- ---- ---- 600.30 -10.80 611.10 1385 ---- ---- ---- ---- 595.30 -10.90 606.20 1390 ---- ---- ---- ---- 590.40 -10.80 601.20 1395 ---- ---- ---- ---- 585.50 -10.80 596.30 1400 ---- ---- ---- ---- 580.60 -10.70 591.30 1405 ---- ---- ---- ---- 575.70 -10.70 586.40 1410 ---- ---- ---- ---- 570.80 -10.70 581.50 1415 ---- ---- ---- ---- 566.00 -10.70 576.70 1420 ---- ---- ---- ---- 561.10 -10.70 571.80 1425 ---- ---- ---- ---- 556.30 -10.60 566.90 1430 ---- ---- ---- ---- 551.50 -10.60 562.10 1435 ---- ---- ---- ---- 546.70 -10.60 557.30 1440 ---- ---- ---- ---- 541.90 -10.60 552.50 1445 ---- ---- ---- ---- 537.10 -10.60 547.70 1450 ---- ---- ---- ---- 532.40 -10.50 542.90 1455 ---- ---- ---- ---- 527.60 -10.50 538.10 1460 ---- ---- ---- ---- 522.90 -10.50 533.40 1465 ---- ---- ---- ---- 518.20 -10.40 528.60 1470 ---- ---- ---- ---- 513.50 -10.40 523.90 1475 ---- ---- ---- ---- 508.80 -10.40 519.20 1480 ---- ---- ---- ---- 504.10 -10.40 514.50 1485 ---- ---- ---- ---- 499.40 -10.40 509.80 1490 ---- ---- ---- ---- 494.80 -10.30 505.10 1495 ---- ---- ---- ---- 490.20 -10.30 500.50 1500 ---- ---- ---- ---- 485.50 -10.30 495.80 1505 ---- ---- ---- ---- 480.90 -10.30 491.20 1510 ---- ---- ---- ---- 476.40 -10.20 486.60 1515 ---- ---- ---- ---- 471.80 -10.20 482.00 1520 ---- ---- ---- ---- 467.20 -10.20 477.40 1525 ---- ---- ---- ---- 462.70 -10.10 472.80 1530 ---- ---- ---- ---- 458.10 -10.10 468.20 1535 ---- ---- ---- ---- 453.60 -10.10 463.70 1540 ---- ---- ---- ---- 449.10 -10.10 459.20 1545 ---- ---- ---- ---- 444.60 -10.00 454.60 1550 ---- ---- ---- ---- 440.20 -9.90 450.10 1555 ---- ---- ---- ---- 435.70 -10.00 445.70 1560 ---- ---- ---- ---- 431.20 -10.00 441.20 1565 ---- ---- ---- ---- 426.80 -9.90 436.70 1570 ---- ---- ---- ---- 422.40 -9.90 432.30 1575 ---- ---- ---- ---- 418.00 -9.80 427.80 1580 ---- ---- ---- ---- 413.60 -9.80 423.40 1585 ---- ---- ---- ---- 409.20 -9.80 419.00 1590 ---- ---- ---- ---- 404.90 -9.70 414.60 1595 ---- ---- ---- ---- 400.50 -9.80 410.30 1600 ---- ---- ---- ---- 396.20 -9.70 405.90 1605 ---- ---- ---- ---- 391.90 -9.70 401.60 1610 ---- ---- ---- ---- 387.60 -9.60 397.20 1615 ---- ---- ---- ---- 383.30 -9.60 392.90 1620 ---- ---- ---- ---- 379.10 -9.50 388.60 1625 ---- ---- ---- ---- 374.80 -9.60 384.40 1630 ---- ---- ---- ---- 370.60 -9.50 380.10 1635 ---- ---- ---- ---- 366.40 -9.40 375.80 1640 ---- ---- ---- ---- 362.20 -9.40 371.60 1645 ---- ---- ---- ---- 358.00 -9.40 367.40 1650 ---- ---- ---- ---- 353.80 -9.40 363.20 1655 ---- ---- ---- ---- 349.70 -9.30 359.00 1660 ---- ---- ---- ---- 345.50 -9.30 354.80 1665 ---- ---- ---- ---- 341.40 -9.30 350.70 1670 ---- ---- ---- ---- 337.30 -9.20 346.50 1675 ---- ---- ---- ---- 333.20 -9.20 342.40 1680 ---- ---- ---- ---- 329.20 -9.10 338.30 1685 ---- ---- ---- ---- 325.10 -9.20 334.30 1690 ---- ---- ---- ---- 321.10 -9.10 330.20 1695 ---- ---- ---- ---- 317.10 -9.10 326.20 1700 ---- ---- ---- ---- 313.10 -9.00 322.10 1705 ---- ---- ---- ---- 309.20 -9.00 318.20 1710 ---- ---- ---- ---- 305.30 -8.90 314.20 1715 ---- ---- ---- ---- 301.30 -8.90 310.20 1720 ---- ---- ---- ---- 297.50 -8.80 306.30 1725 ---- ---- ---- ---- 293.60 -8.80 302.40 1730 ---- ---- ---- ---- 289.70 -8.80 298.50 1735 ---- ---- ---- ---- 285.90 -8.70 294.60 1740 ---- ---- ---- ---- 282.10 -8.70 290.80 1745 ---- ---- ---- ---- 278.40 -8.60 287.00 1750 ---- ---- ---- ---- 274.60 -8.60 283.20 1755 ---- ---- ---- ---- 270.90 -8.50 279.40 1760 ---- ---- ---- ---- 267.20 -8.50 275.70 1765 ---- ---- ---- ---- 263.60 -8.40 272.00 1770 ---- ---- ---- ---- 259.90 -8.40 268.30 1775 ---- ---- ---- ---- 256.30 -8.40 264.70 1780 ---- ---- ---- ---- 252.80 -8.30 261.10 1785 ---- ---- ---- ---- 249.20 -8.30 257.50 1790 ---- ---- ---- ---- 245.70 -8.20 253.90 1795 ---- ---- ---- ---- 242.20 -8.20 250.40 1800 ---- ---- ---- ---- 238.80 -8.10 246.90 1805 ---- ---- ---- ---- 235.40 -8.10 243.50 1810 ---- ---- ---- ---- 232.00 -8.00 240.00 1815 ---- ---- ---- ---- 228.70 -7.90 236.60 1820 ---- ---- ---- ---- 225.40 -7.90 233.30 1825 ---- ---- ---- ---- 222.10 -7.90 230.00 1830 ---- ---- ---- ---- 218.90 -7.80 226.70 1835 ---- ---- ---- ---- 215.70 -7.70 223.40 1840 ---- ---- ---- ---- 212.50 -7.70 220.20 1845 ---- ---- ---- ---- 209.40 -7.60 217.00 1850 ---- ---- ---- ---- 206.30 -7.60 213.90 400 1855 ---- ---- ---- ---- 203.30 -7.50 210.80 1860 ---- ---- ---- ---- 200.30 -7.40 207.70 1865 ---- ---- ---- ---- 197.30 -7.40 204.70 1870 ---- ---- ---- ---- 194.30 -7.40 201.70 1875 ---- ---- ---- ---- 191.50 -7.30 198.80 1880 ---- ---- ---- ---- 188.60 -7.30 195.90 75 1885 ---- ---- ---- ---- 185.80 -7.20 193.00 1890 ---- ---- ---- ---- 183.00 -7.20 190.20 1895 ---- ---- ---- ---- 180.30 -7.10 187.40 1900 ---- ---- ---- ---- 177.60 -7.00 184.60 1905 ---- ---- ---- ---- 174.90 -7.00 181.90 1910 ---- ---- ---- ---- 172.30 -6.90 179.20 1915 ---- ---- ---- ---- 169.70 -6.80 176.50 1920 ---- ---- ---- ---- 167.10 -6.80 173.90 1925 ---- ---- ---- ---- 164.60 -6.80 171.40 1930 ---- ---- ---- ---- 162.10 -6.70 168.80 1935 ---- ---- ---- ---- 159.70 -6.60 166.30 1940 ---- ---- ---- ---- 157.30 -6.60 163.90 1945 ---- ---- ---- ---- 154.90 -6.50 161.40 1950 ---- ---- ---- ---- 152.60 -6.40 159.00 1955 ---- ---- ---- ---- 150.30 -6.40 156.70 1960 ---- ---- ---- ---- 148.00 -6.40 154.40 1965 ---- ---- ---- ---- 145.80 -6.30 152.10 1970 ---- ---- ---- ---- 143.60 -6.20 149.80 100 1975 ---- ---- ---- ---- 141.50 -6.10 147.60 1980 ---- ---- ---- ---- 139.30 -6.20 145.50 1985 ---- ---- ---- ---- 137.30 -6.00 143.30 1990 ---- ---- ---- ---- 135.20 -6.00 141.20 1995 ---- ---- ---- ---- 133.20 -5.90 139.10 2000 ---- ---- ---- ---- 131.20 -5.90 137.10 130 2005 ---- ---- ---- ---- 129.30 -5.80 135.10 2010 ---- ---- ---- ---- 127.40 -5.70 133.10 2015 ---- ---- ---- ---- 125.50 -5.70 131.20 2020 ---- ---- ---- ---- 123.60 -5.70 129.30 2025 ---- ---- ---- ---- 121.80 -5.60 127.40 2030 ---- ---- ---- ---- 120.00 -5.60 125.60 2035 ---- ---- ---- ---- 118.30 -5.50 123.80 2040 ---- ---- ---- ---- 116.60 -5.40 122.00 50 2045 ---- ---- ---- ---- 114.90 -5.40 120.30 2050 ---- ---- ---- ---- 113.20 -5.40 118.60 2055 ---- ---- ---- ---- 111.60 -5.30 116.90 2060 ---- ---- ---- ---- 110.00 -5.20 115.20 2065 ---- ---- ---- ---- 108.40 -5.20 113.60 2070 ---- ---- ---- ---- 106.90 -5.10 112.00 2075 ---- ---- ---- ---- 105.40 -5.10 110.50 2080 ---- ---- ---- ---- 103.90 -5.00 108.90 2085 ---- ---- ---- ---- 102.40 -5.00 107.40 2090 ---- ---- ---- ---- 101.00 -4.90 105.90 2095 ---- ---- ---- ---- 99.60 -4.90 104.50 2100 ---- ---- ---- ---- 98.20 -4.90 103.10 2105 ---- ---- ---- ---- 96.90 -4.80 101.70 2110 ---- ---- ---- ---- 95.50 -4.80 100.30 2115 ---- ---- ---- ---- 94.20 -4.70 98.90 2120 ---- ---- ---- ---- 93.00 -4.60 97.60 2125 ---- ---- ---- ---- 91.70 -4.60 96.30 2130 ---- ---- ---- ---- 90.50 -4.60 95.10 2135 ---- ---- ---- ---- 89.30 -4.50 93.80 2140 ---- ---- ---- ---- 88.10 -4.50 92.60 2145 ---- ---- ---- ---- 86.90 -4.50 91.40 2150 ---- ---- ---- ---- 85.80 -4.40 90.20 5 2155 ---- ---- ---- ---- 84.70 -4.30 89.00 2160 ---- ---- ---- ---- 83.60 -4.30 87.90 2165 ---- ---- ---- ---- 82.50 -4.30 86.80 2170 ---- ---- ---- ---- 81.50 -4.20 85.70 2175 ---- ---- ---- ---- 80.40 -4.20 84.60 2180 ---- ---- ---- ---- 79.40 -4.20 83.60 2185 ---- ---- ---- ---- 78.40 -4.10 82.50 2190 ---- ---- ---- ---- 77.50 -4.00 81.50 2195 ---- ---- ---- ---- 76.50 -4.00 80.50 2200 ---- ---- ---- ---- 75.60 -3.90 79.50 500 2205 ---- ---- ---- ---- 74.60 -4.00 78.60 2210 ---- ---- ---- ---- 73.70 -3.90 77.60 2215 ---- ---- ---- ---- 72.80 -3.90 76.70 2220 ---- ---- ---- ---- 72.00 -3.80 75.80 2225 ---- ---- ---- ---- 71.10 -3.80 74.90 2230 ---- ---- ---- ---- 70.30 -3.70 74.00 2235 ---- ---- ---- ---- 69.40 -3.80 73.20 2240 ---- ---- ---- ---- 68.60 -3.70 72.30 2245 ---- ---- ---- ---- 67.80 -3.70 71.50 2250 ---- ---- ---- ---- 67.10 -3.60 70.70 5 2255 ---- ---- ---- ---- 66.30 -3.60 69.90 2260 ---- ---- ---- ---- 65.50 -3.60 69.10 2265 ---- ---- ---- ---- 64.80 -3.50 68.30 2270 ---- ---- ---- ---- 64.10 -3.50 67.60 2275 ---- ---- ---- ---- 63.40 -3.40 66.80 2280 ---- ---- ---- ---- 62.70 -3.40 66.10 2285 ---- ---- ---- ---- 62.00 -3.40 65.40 2290 ---- ---- ---- ---- 61.30 -3.40 64.70 2295 ---- ---- ---- ---- 60.60 -3.40 64.00 2300 ---- ---- ---- ---- 60.00 -3.30 63.30 10 2305 ---- ---- ---- ---- 59.30 -3.30 62.60 2310 ---- ---- ---- ---- 58.70 -3.20 61.90 2315 ---- ---- ---- ---- 58.10 -3.20 61.30 2320 ---- ---- ---- ---- 57.40 -3.20 60.60 2325 ---- ---- ---- ---- 56.80 -3.20 60.00 2330 ---- ---- ---- ---- 56.30 -3.10 59.40 2335 ---- ---- ---- ---- 55.70 -3.10 58.80 2340 ---- ---- ---- ---- 55.10 -3.10 58.20 2345 ---- ---- ---- ---- 54.50 -3.10 57.60 2350 ---- ---- ---- ---- 54.00 -3.00 57.00 2355 ---- ---- ---- ---- 53.40 -3.00 56.40 2360 ---- ---- ---- ---- 52.90 -3.00 55.90 2370 ---- ---- ---- ---- 51.80 -3.00 54.80 2375 ---- ---- ---- ---- 51.30 -2.90 54.20 2380 ---- ---- ---- ---- 50.80 -2.90 53.70 2390 ---- ---- ---- ---- 49.80 -2.80 52.60 2400 ---- ---- ---- ---- 48.90 -2.70 51.60 22 2410 ---- ---- ---- ---- 47.90 -2.80 50.70 2420 ---- ---- ---- ---- 47.00 -2.70 49.70 2425 ---- ---- ---- ---- 46.60 -2.60 49.20 2430 ---- ---- ---- ---- 46.20 -2.60 48.80 2440 ---- ---- ---- ---- 45.30 -2.60 47.90 2450 ---- ---- ---- ---- 44.50 -2.50 47.00 2460 ---- ---- ---- ---- 43.70 -2.50 46.20 2475 ---- ---- ---- ---- 42.50 -2.50 45.00 2500 ---- ---- ---- ---- 40.70 -2.40 43.10 2525 ---- ---- ---- ---- 39.00 -2.30 41.30 2550 ---- ---- ---- ---- 37.50 -2.20 39.70 2575 ---- ---- ---- ---- 36.00 -2.10 38.10 2600 ---- ---- ---- ---- 34.60 -2.10 36.70 2625 ---- ---- ---- ---- 33.40 -2.00 35.40 2650 ---- ---- ---- ---- 32.20 -1.90 34.10 900 ---- ---- ---- ---- 1080.20 -10.90 1091.10 925 ---- ---- ---- ---- 1055.20 -10.90 1066.10 950 ---- ---- ---- ---- 1030.20 -10.90 1041.10 975 ---- ---- ---- ---- 1005.20 -10.90 1016.10 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 719.90 -10.90 730.80 1300 ---- ---- ---- ---- 694.90 -10.90 705.80 1325 ---- ---- ---- ---- 669.90 -10.90 680.80 1350 ---- ---- ---- ---- 644.90 -10.90 655.80 1375 ---- ---- ---- ---- 619.90 -10.90 630.80 1400 ---- ---- ---- ---- 595.30 -10.70 606.00 1425 ---- ---- ---- ---- 571.00 -10.60 581.60 1450 ---- ---- ---- ---- 547.00 -10.50 557.50 1470 ---- ---- ---- ---- 528.10 -10.50 538.60 1475 ---- ---- ---- ---- 523.50 -10.30 533.80 1480 ---- ---- ---- ---- 518.80 -10.30 529.10 1490 ---- ---- ---- ---- 509.50 -10.30 519.80 1500 ---- ---- ---- ---- 500.20 -10.30 510.50 1510 ---- ---- ---- ---- 491.00 -10.30 501.30 1520 ---- ---- ---- ---- 481.90 -10.20 492.10 1525 ---- ---- ---- ---- 477.40 -10.10 487.50 1530 ---- ---- ---- ---- 472.80 -10.20 483.00 1540 ---- ---- ---- ---- 463.80 -10.10 473.90 1550 ---- ---- ---- ---- 454.90 -10.00 464.90 1560 ---- ---- ---- ---- 446.00 -9.90 455.90 1565 ---- ---- ---- ---- 441.60 -9.90 451.50 1570 ---- ---- ---- ---- 437.10 -9.90 447.00 1575 ---- ---- ---- ---- 432.80 -9.80 442.60 1580 ---- ---- ---- ---- 428.40 -9.80 438.20 1585 ---- ---- ---- ---- 424.00 -9.80 433.80 1590 ---- ---- ---- ---- 419.70 -9.70 429.40 1595 ---- ---- ---- ---- 415.30 -9.80 425.10 1600 ---- ---- ---- ---- 411.00 -9.70 420.70 1605 ---- ---- ---- ---- 406.70 -9.70 416.40 1610 ---- ---- ---- ---- 402.40 -9.70 412.10 1615 ---- ---- ---- ---- 398.10 -9.60 407.70 1620 ---- ---- ---- ---- 393.90 -9.60 403.50 1625 ---- ---- ---- ---- 389.60 -9.60 399.20 1630 ---- ---- ---- ---- 385.40 -9.50 394.90 1635 ---- ---- ---- ---- 381.20 -9.50 390.70 1640 ---- ---- ---- ---- 377.00 -9.40 386.40 1645 ---- ---- ---- ---- 372.80 -9.40 382.20 1650 ---- ---- ---- ---- 368.70 -9.30 378.00 1655 ---- ---- ---- ---- 364.50 -9.40 373.90 1660 ---- ---- ---- ---- 360.40 -9.30 369.70 1665 ---- ---- ---- ---- 356.30 -9.20 365.50 1670 ---- ---- ---- ---- 352.20 -9.20 361.40 1675 ---- ---- ---- ---- 348.10 -9.20 357.30 1680 ---- ---- ---- ---- 344.00 -9.20 353.20 1685 ---- ---- ---- ---- 340.00 -9.10 349.10 1690 ---- ---- ---- ---- 336.00 -9.10 345.10 1695 ---- ---- ---- ---- 331.90 -9.10 341.00 1700 ---- ---- ---- ---- 328.00 -9.00 337.00 1705 ---- ---- ---- ---- 324.00 -9.00 333.00 1710 ---- ---- ---- ---- 320.10 -8.90 329.00 1715 ---- ---- ---- ---- 316.10 -8.90 325.00 1720 ---- ---- ---- ---- 312.20 -8.90 321.10 1725 ---- ---- ---- ---- 308.30 -8.90 317.20 1730 ---- ---- ---- ---- 304.50 -8.80 313.30 1735 ---- ---- ---- ---- 300.60 -8.80 309.40 1740 ---- ---- ---- ---- 296.80 -8.70 305.50 1745 ---- ---- ---- ---- 293.00 -8.70 301.70 1750 ---- ---- ---- ---- 289.30 -8.60 297.90 1755 ---- ---- ---- ---- 285.50 -8.60 294.10 1760 ---- ---- ---- ---- 281.80 -8.60 290.40 1765 ---- ---- ---- ---- 278.10 -8.50 286.60 1770 ---- ---- ---- ---- 274.50 -8.40 282.90 1775 ---- ---- ---- ---- 270.80 -8.50 279.30 1780 ---- ---- ---- ---- 267.20 -8.40 275.60 1785 ---- ---- ---- ---- 263.70 -8.30 272.00 1790 ---- ---- ---- ---- 260.10 -8.30 268.40 1795 ---- ---- ---- ---- 256.60 -8.20 264.80 1800 ---- ---- ---- ---- 253.10 -8.20 261.30 1805 ---- ---- ---- ---- 249.70 -8.10 257.80 1810 ---- ---- ---- ---- 246.20 -8.10 254.30 1815 ---- ---- ---- ---- 242.80 -8.10 250.90 1820 ---- ---- ---- ---- 239.50 -8.00 247.50 1825 ---- ---- ---- ---- 236.10 -8.00 244.10 1830 ---- ---- ---- ---- 232.90 -7.80 240.70 1835 ---- ---- ---- ---- 229.60 -7.80 237.40 1840 ---- ---- ---- ---- 226.40 -7.80 234.20 1845 ---- ---- ---- ---- 223.20 -7.70 230.90 1850 ---- ---- ---- ---- 220.00 -7.70 227.70 1855 ---- ---- ---- ---- 216.90 -7.70 224.60 1860 ---- ---- ---- ---- 213.90 -7.50 221.40 1865 ---- ---- ---- ---- 210.80 -7.50 218.30 1870 ---- ---- ---- ---- 207.80 -7.50 215.30 1875 ---- ---- ---- ---- 204.80 -7.50 212.30 1880 ---- ---- ---- ---- 201.90 -7.40 209.30 1885 ---- ---- ---- ---- 199.00 -7.30 206.30 1890 ---- ---- ---- ---- 196.20 -7.20 203.40 1895 ---- ---- ---- ---- 193.30 -7.30 200.60 1900 ---- ---- ---- ---- 190.60 -7.10 197.70 1905 ---- ---- ---- ---- 187.80 -7.10 194.90 1910 ---- ---- ---- ---- 185.10 -7.10 192.20 1915 ---- ---- ---- ---- 182.40 -7.00 189.40 1920 ---- ---- ---- ---- 179.80 -6.90 186.70 1925 ---- ---- ---- ---- 177.20 -6.90 184.10 1930 ---- ---- ---- ---- 174.60 -6.90 181.50 1935 ---- ---- ---- ---- 172.10 -6.80 178.90 1940 ---- ---- ---- ---- 169.60 -6.80 176.40 1945 ---- ---- ---- ---- 167.20 -6.60 173.80 1950 ---- ---- ---- ---- 164.80 -6.60 171.40 1955 ---- ---- ---- ---- 162.40 -6.50 168.90 1960 ---- ---- ---- ---- 160.00 -6.50 166.50 1965 ---- ---- ---- ---- 157.70 -6.50 164.20 1970 ---- ---- ---- ---- 155.50 -6.40 161.90 1975 ---- ---- ---- ---- 153.20 -6.40 159.60 1980 ---- ---- ---- ---- 151.00 -6.30 157.30 1985 ---- ---- ---- ---- 148.90 -6.20 155.10 1990 ---- ---- ---- ---- 146.70 -6.20 152.90 1995 ---- ---- ---- ---- 144.60 -6.20 150.80 2000 ---- ---- ---- ---- 142.60 -6.00 148.60 2005 ---- ---- ---- ---- 140.60 -6.00 146.60 2010 ---- ---- ---- ---- 138.60 -5.90 144.50 2015 ---- ---- ---- ---- 136.60 -5.90 142.50 2020 ---- ---- ---- ---- 134.70 -5.80 140.50 2025 ---- ---- ---- ---- 132.80 -5.80 138.60 2030 ---- ---- ---- ---- 130.90 -5.80 136.70 2035 ---- ---- ---- ---- 129.10 -5.70 134.80 2040 ---- ---- ---- ---- 127.30 -5.60 132.90 2045 ---- ---- ---- ---- 125.50 -5.60 131.10 2050 ---- ---- ---- ---- 123.80 -5.50 129.30 2055 ---- ---- ---- ---- 122.10 -5.50 127.60 2060 ---- ---- ---- ---- 120.40 -5.40 125.80 2065 ---- ---- ---- ---- 118.80 -5.40 124.20 2070 ---- ---- ---- ---- 117.20 -5.30 122.50 2075 ---- ---- ---- ---- 115.60 -5.30 120.90 2080 ---- ---- ---- ---- 114.00 -5.30 119.30 2085 ---- ---- ---- ---- 112.50 -5.20 117.70 2090 ---- ---- ---- ---- 111.00 -5.10 116.10 2095 ---- ---- ---- ---- 109.50 -5.10 114.60 2100 ---- ---- ---- ---- 108.10 -5.00 113.10 2105 ---- ---- ---- ---- 106.70 -5.00 111.70 2110 ---- ---- ---- ---- 105.30 -4.90 110.20 2115 ---- ---- ---- ---- 103.90 -4.90 108.80 2120 ---- ---- ---- ---- 102.60 -4.80 107.40 2125 ---- ---- ---- ---- 101.30 -4.80 106.10 2130 ---- ---- ---- ---- 100.00 -4.70 104.70 2135 ---- ---- ---- ---- 98.70 -4.70 103.40 2140 ---- ---- ---- ---- 97.50 -4.60 102.10 2145 ---- ---- ---- ---- 96.20 -4.70 100.90 2150 ---- ---- ---- ---- 95.00 -4.60 99.60 2155 ---- ---- ---- ---- 93.90 -4.50 98.40 2160 ---- ---- ---- ---- 92.70 -4.50 97.20 2165 ---- ---- ---- ---- 91.60 -4.40 96.00 2170 ---- ---- ---- ---- 90.50 -4.40 94.90 2175 ---- ---- ---- ---- 89.40 -4.30 93.70 2180 ---- ---- ---- ---- 88.30 -4.30 92.60 2185 ---- ---- ---- ---- 87.20 -4.30 91.50 2190 ---- ---- ---- ---- 86.20 -4.30 90.50 2195 ---- ---- ---- ---- 85.20 -4.20 89.40 2200 ---- ---- ---- ---- 84.20 -4.20 88.40 2205 ---- ---- ---- ---- 83.20 -4.10 87.30 2210 ---- ---- ---- ---- 82.20 -4.10 86.30 2215 ---- ---- ---- ---- 81.30 -4.00 85.30 2220 ---- ---- ---- ---- 80.30 -4.10 84.40 2225 ---- ---- ---- ---- 79.40 -4.00 83.40 2230 ---- ---- ---- ---- 78.50 -4.00 82.50 2235 ---- ---- ---- ---- 77.60 -3.90 81.50 2240 ---- ---- ---- ---- 76.70 -3.90 80.60 2245 ---- ---- ---- ---- 75.90 -3.80 79.70 2250 ---- ---- ---- ---- 75.00 -3.90 78.90 2255 ---- ---- ---- ---- 74.20 -3.80 78.00 2260 ---- ---- ---- ---- 73.40 -3.70 77.10 2265 ---- ---- ---- ---- 72.60 -3.70 76.30 2270 ---- ---- ---- ---- 71.80 -3.70 75.50 2275 ---- ---- ---- ---- 71.00 -3.70 74.70 2280 ---- ---- ---- ---- 70.20 -3.70 73.90 2285 ---- ---- ---- ---- 69.50 -3.60 73.10 2290 ---- ---- ---- ---- 68.70 -3.60 72.30 2300 ---- ---- ---- ---- 67.30 -3.50 70.80 2310 ---- ---- ---- ---- 65.90 -3.40 69.30 2320 ---- ---- ---- ---- 64.50 -3.40 67.90 2325 ---- ---- ---- ---- 63.80 -3.40 67.20 2330 ---- ---- ---- ---- 63.20 -3.30 66.50 2340 ---- ---- ---- ---- 61.90 -3.30 65.20 2350 ---- ---- ---- ---- 60.70 -3.20 63.90 2360 ---- ---- ---- ---- 59.50 -3.10 62.60 2370 ---- ---- ---- ---- 58.30 -3.10 61.40 2375 ---- ---- ---- ---- 57.70 -3.10 60.80 2380 ---- ---- ---- ---- 57.20 -3.00 60.20 2400 ---- ---- ---- ---- 55.00 -2.90 57.90 2425 ---- ---- ---- ---- 52.50 -2.80 55.30 2450 ---- ---- ---- ---- 50.10 -2.70 52.80 2475 ---- ---- ---- ---- 47.90 -2.70 50.60 2500 ---- ---- ---- ---- 45.90 -2.50 48.40 2525 ---- ---- ---- ---- 44.00 -2.40 46.40 2550 ---- ---- ---- ---- 42.20 -2.40 44.60 2575 ---- ---- ---- ---- 40.60 -2.30 42.90 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 595.70 -10.70 606.40 1425 ---- ---- ---- ---- 571.60 -10.60 582.20 1450 ---- ---- ---- ---- 547.90 -10.40 558.30 1475 ---- ---- ---- ---- 524.50 -10.30 534.80 1500 ---- ---- ---- ---- 501.50 -10.20 511.70 1525 ---- ---- ---- ---- 478.80 -10.10 488.90 1550 ---- ---- ---- ---- 456.50 -9.90 466.40 1575 ---- ---- ---- ---- 434.50 -9.80 444.30 1580 ---- ---- ---- ---- 430.20 -9.80 440.00 1590 ---- ---- ---- ---- 421.60 -9.60 431.20 1600 ---- ---- ---- ---- 413.00 -9.60 422.60 1610 ---- ---- ---- ---- 404.50 -9.50 414.00 1620 ---- ---- ---- ---- 396.00 -9.50 405.50 1625 ---- ---- ---- ---- 391.80 -9.50 401.30 1630 ---- ---- ---- ---- 387.60 -9.40 397.00 1640 ---- ---- ---- ---- 379.30 -9.30 388.60 1650 ---- ---- ---- ---- 371.00 -9.30 380.30 1660 ---- ---- ---- ---- 362.80 -9.20 372.00 1670 ---- ---- ---- ---- 354.70 -9.10 363.80 1675 ---- ---- ---- ---- 350.60 -9.10 359.70 1680 ---- ---- ---- ---- 346.60 -9.10 355.70 1685 ---- ---- ---- ---- 342.60 -9.10 351.70 1690 ---- ---- ---- ---- 338.60 -9.00 347.60 1695 ---- ---- ---- ---- 334.60 -9.00 343.60 1700 ---- ---- ---- ---- 330.70 -9.00 339.70 1705 ---- ---- ---- ---- 326.80 -8.90 335.70 1710 ---- ---- ---- ---- 322.90 -8.80 331.70 1715 ---- ---- ---- ---- 319.00 -8.80 327.80 1720 ---- ---- ---- ---- 315.10 -8.80 323.90 1725 ---- ---- ---- ---- 311.30 -8.80 320.10 1730 ---- ---- ---- ---- 307.50 -8.70 316.20 1735 ---- ---- ---- ---- 303.70 -8.70 312.40 1740 ---- ---- ---- ---- 299.90 -8.70 308.60 1745 ---- ---- ---- ---- 296.20 -8.60 304.80 1750 ---- ---- ---- ---- 292.40 -8.60 301.00 1755 ---- ---- ---- ---- 288.80 -8.50 297.30 1760 ---- ---- ---- ---- 285.10 -8.50 293.60 1765 ---- ---- ---- ---- 281.40 -8.50 289.90 1770 ---- ---- ---- ---- 277.80 -8.40 286.20 1775 ---- ---- ---- ---- 274.20 -8.40 282.60 1780 ---- ---- ---- ---- 270.70 -8.30 279.00 1785 ---- ---- ---- ---- 267.10 -8.30 275.40 1790 ---- ---- ---- ---- 263.60 -8.20 271.80 1795 ---- ---- ---- ---- 260.20 -8.10 268.30 1800 ---- ---- ---- ---- 256.70 -8.10 264.80 1805 ---- ---- ---- ---- 253.30 -8.10 261.40 1810 ---- ---- ---- ---- 249.90 -8.00 257.90 1815 ---- ---- ---- ---- 246.60 -7.90 254.50 1820 ---- ---- ---- ---- 243.30 -7.90 251.20 1825 ---- ---- ---- ---- 240.00 -7.80 247.80 1830 ---- ---- ---- ---- 236.70 -7.80 244.50 1835 ---- ---- ---- ---- 233.50 -7.80 241.30 1840 ---- ---- ---- ---- 230.30 -7.70 238.00 1845 ---- ---- ---- ---- 227.20 -7.60 234.80 1850 ---- ---- ---- ---- 224.00 -7.70 231.70 1855 ---- ---- ---- ---- 221.00 -7.60 228.60 1860 ---- ---- ---- ---- 217.90 -7.60 225.50 1865 ---- ---- ---- ---- 214.90 -7.50 222.40 1870 ---- ---- ---- ---- 211.90 -7.50 219.40 1875 ---- ---- ---- ---- 209.00 -7.40 216.40 1880 ---- ---- ---- ---- 206.10 -7.30 213.40 1885 ---- ---- ---- ---- 203.20 -7.30 210.50 1890 ---- ---- ---- ---- 200.40 -7.20 207.60 1895 ---- ---- ---- ---- 197.60 -7.20 204.80 1900 ---- ---- ---- ---- 194.90 -7.10 202.00 1905 ---- ---- ---- ---- 192.10 -7.10 199.20 1910 ---- ---- ---- ---- 189.40 -7.10 196.50 1915 ---- ---- ---- ---- 186.80 -6.90 193.70 1920 ---- ---- ---- ---- 184.20 -6.90 191.10 1925 ---- ---- ---- ---- 181.60 -6.80 188.40 1930 ---- ---- ---- ---- 179.00 -6.80 185.80 1935 ---- ---- ---- ---- 176.50 -6.70 183.20 1940 ---- ---- ---- ---- 174.00 -6.70 180.70 1945 ---- ---- ---- ---- 171.60 -6.60 178.20 1950 ---- ---- ---- ---- 169.10 -6.60 175.70 1955 ---- ---- ---- ---- 166.70 -6.60 173.30 1960 ---- ---- ---- ---- 164.40 -6.50 170.90 1965 ---- ---- ---- ---- 162.10 -6.40 168.50 1970 ---- ---- ---- ---- 159.80 -6.40 166.20 1975 ---- ---- ---- ---- 157.50 -6.40 163.90 1980 ---- ---- ---- ---- 155.30 -6.30 161.60 1985 ---- ---- ---- ---- 153.10 -6.20 159.30 1990 ---- ---- ---- ---- 151.00 -6.10 157.10 1995 ---- ---- ---- ---- 148.90 -6.10 155.00 2000 ---- ---- ---- ---- 146.80 -6.00 152.80 2005 ---- ---- ---- ---- 144.70 -6.00 150.70 2010 ---- ---- ---- ---- 142.70 -6.00 148.70 2015 ---- ---- ---- ---- 140.70 -5.90 146.60 2020 ---- ---- ---- ---- 138.80 -5.80 144.60 2025 ---- ---- ---- ---- 136.90 -5.80 142.70 2030 ---- ---- ---- ---- 135.00 -5.70 140.70 2035 ---- ---- ---- ---- 133.10 -5.70 138.80 2040 ---- ---- ---- ---- 131.30 -5.70 137.00 2045 ---- ---- ---- ---- 129.50 -5.60 135.10 2050 ---- ---- ---- ---- 127.80 -5.50 133.30 2055 ---- ---- ---- ---- 126.10 -5.50 131.60 2060 ---- ---- ---- ---- 124.40 -5.40 129.80 2065 ---- ---- ---- ---- 122.70 -5.40 128.10 2070 ---- ---- ---- ---- 121.10 -5.40 126.50 2075 ---- ---- ---- ---- 119.50 -5.30 124.80 2080 ---- ---- ---- ---- 118.00 -5.20 123.20 2085 ---- ---- ---- ---- 116.50 -5.20 121.70 2090 ---- ---- ---- ---- 115.00 -5.10 120.10 2095 ---- ---- ---- ---- 113.50 -5.10 118.60 2100 ---- ---- ---- ---- 112.10 -5.00 117.10 2105 ---- ---- ---- ---- 110.60 -5.10 115.70 2110 ---- ---- ---- ---- 109.30 -4.90 114.20 2115 ---- ---- ---- ---- 107.90 -4.90 112.80 2120 ---- ---- ---- ---- 106.60 -4.90 111.50 2125 ---- ---- ---- ---- 105.30 -4.80 110.10 2130 ---- ---- ---- ---- 104.00 -4.80 108.80 2135 ---- ---- ---- ---- 102.70 -4.80 107.50 2140 ---- ---- ---- ---- 101.50 -4.70 106.20 2145 ---- ---- ---- ---- 100.30 -4.70 105.00 2150 ---- ---- ---- ---- 99.10 -4.60 103.70 2155 ---- ---- ---- ---- 98.00 -4.50 102.50 2160 ---- ---- ---- ---- 96.80 -4.60 101.40 2165 ---- ---- ---- ---- 95.70 -4.50 100.20 2170 ---- ---- ---- ---- 94.60 -4.50 99.10 2175 ---- ---- ---- ---- 93.50 -4.40 97.90 2180 ---- ---- ---- ---- 92.50 -4.40 96.90 2185 ---- ---- ---- ---- 91.40 -4.40 95.80 2190 ---- ---- ---- ---- 90.40 -4.30 94.70 2195 ---- ---- ---- ---- 89.40 -4.30 93.70 2200 ---- ---- ---- ---- 88.40 -4.30 92.70 2205 ---- ---- ---- ---- 87.50 -4.10 91.60 2210 ---- ---- ---- ---- 86.50 -4.20 90.70 2215 ---- ---- ---- ---- 85.60 -4.10 89.70 2220 ---- ---- ---- ---- 84.60 -4.10 88.70 2225 ---- ---- ---- ---- 83.70 -4.10 87.80 2230 ---- ---- ---- ---- 82.80 -4.10 86.90 2235 ---- ---- ---- ---- 82.00 -3.90 85.90 2240 ---- ---- ---- ---- 81.10 -3.90 85.00 2245 ---- ---- ---- ---- 80.30 -3.90 84.20 2250 ---- ---- ---- ---- 79.40 -3.90 83.30 2255 ---- ---- ---- ---- 78.60 -3.80 82.40 2260 ---- ---- ---- ---- 77.80 -3.80 81.60 2265 ---- ---- ---- ---- 77.00 -3.80 80.80 2270 ---- ---- ---- ---- 76.20 -3.70 79.90 2275 ---- ---- ---- ---- 75.40 -3.70 79.10 2280 ---- ---- ---- ---- 74.60 -3.70 78.30 2285 ---- ---- ---- ---- 73.90 -3.60 77.50 2290 ---- ---- ---- ---- 73.10 -3.70 76.80 2300 ---- ---- ---- ---- 71.70 -3.50 75.20 2310 ---- ---- ---- ---- 70.30 -3.50 73.80 2320 ---- ---- ---- ---- 68.90 -3.40 72.30 2325 ---- ---- ---- ---- 68.20 -3.40 71.60 2330 ---- ---- ---- ---- 67.60 -3.40 71.00 2340 ---- ---- ---- ---- 66.30 -3.30 69.60 2350 ---- ---- ---- ---- 65.00 -3.30 68.30 2360 ---- ---- ---- ---- 63.80 -3.20 67.00 2370 ---- ---- ---- ---- 62.60 -3.20 65.80 2375 ---- ---- ---- ---- 62.00 -3.20 65.20 2380 ---- ---- ---- ---- 61.50 -3.10 64.60 2400 ---- ---- ---- ---- 59.30 -3.00 62.30 2425 ---- ---- ---- ---- 56.70 -2.90 59.60 2450 ---- ---- ---- ---- 54.30 -2.80 57.10 2475 ---- ---- ---- ---- 52.00 -2.80 54.80 2500 ---- ---- ---- ---- 50.00 -2.60 52.60 2525 ---- ---- ---- ---- 48.00 -2.50 50.50 2550 ---- ---- ---- ---- 46.20 -2.40 48.60 2575 ---- ---- ---- ---- 44.50 -2.40 46.90 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 542.80 -10.30 553.10 1500 ---- ---- ---- ---- 519.70 -10.20 529.90 1525 ---- ---- ---- ---- 497.00 -10.10 507.10 1550 ---- ---- ---- ---- 474.70 -9.90 484.60 1575 ---- ---- ---- ---- 452.70 -9.80 462.50 1600 ---- ---- ---- ---- 431.10 -9.60 440.70 1625 ---- ---- ---- ---- 409.80 -9.50 419.30 1650 ---- ---- ---- ---- 388.90 -9.30 398.20 1660 ---- ---- ---- ---- 380.60 -9.30 389.90 1670 ---- ---- ---- ---- 372.50 -9.20 381.70 1675 ---- ---- ---- ---- 368.40 -9.20 377.60 1680 ---- ---- ---- ---- 364.40 -9.10 373.50 1690 ---- ---- ---- ---- 356.30 -9.10 365.40 1700 ---- ---- ---- ---- 348.40 -9.00 357.40 1710 ---- ---- ---- ---- 340.50 -8.90 349.40 1720 ---- ---- ---- ---- 332.70 -8.80 341.50 1725 ---- ---- ---- ---- 328.80 -8.80 337.60 1730 ---- ---- ---- ---- 324.90 -8.80 333.70 1740 ---- ---- ---- ---- 317.30 -8.70 326.00 1750 ---- ---- ---- ---- 309.80 -8.60 318.40 1760 ---- ---- ---- ---- 302.30 -8.60 310.90 1765 ---- ---- ---- ---- 298.60 -8.50 307.10 1770 ---- ---- ---- ---- 295.00 -8.40 303.40 1775 ---- ---- ---- ---- 291.30 -8.40 299.70 1780 ---- ---- ---- ---- 287.70 -8.40 296.10 1785 ---- ---- ---- ---- 284.10 -8.40 292.50 1790 ---- ---- ---- ---- 280.60 -8.30 288.90 1795 ---- ---- ---- ---- 277.00 -8.30 285.30 1800 ---- ---- ---- ---- 273.50 -8.20 281.70 1805 ---- ---- ---- ---- 270.10 -8.10 278.20 1810 ---- ---- ---- ---- 266.60 -8.10 274.70 1815 ---- ---- ---- ---- 263.20 -8.10 271.30 1820 ---- ---- ---- ---- 259.80 -8.00 267.80 1825 ---- ---- ---- ---- 256.50 -7.90 264.40 1830 ---- ---- ---- ---- 253.10 -8.00 261.10 1835 ---- ---- ---- ---- 249.80 -7.90 257.70 1840 ---- ---- ---- ---- 246.60 -7.80 254.40 1845 ---- ---- ---- ---- 243.30 -7.80 251.10 1850 ---- ---- ---- ---- 240.10 -7.80 247.90 1855 ---- ---- ---- ---- 237.00 -7.70 244.70 1860 ---- ---- ---- ---- 233.80 -7.70 241.50 1865 ---- ---- ---- ---- 230.80 -7.60 238.40 1870 ---- ---- ---- ---- 227.70 -7.50 235.20 1875 ---- ---- ---- ---- 224.70 -7.50 232.20 1880 ---- ---- ---- ---- 221.70 -7.40 229.10 1885 ---- ---- ---- ---- 218.70 -7.40 226.10 1890 ---- ---- ---- ---- 215.80 -7.30 223.10 1895 ---- ---- ---- ---- 212.90 -7.30 220.20 1900 ---- ---- ---- ---- 210.00 -7.30 217.30 1905 ---- ---- ---- ---- 207.20 -7.20 214.40 1910 ---- ---- ---- ---- 204.40 -7.20 211.60 1915 ---- ---- ---- ---- 201.70 -7.10 208.80 1920 ---- ---- ---- ---- 199.00 -7.00 206.00 1925 ---- ---- ---- ---- 196.30 -7.00 203.30 1930 ---- ---- ---- ---- 193.60 -7.00 200.60 1935 ---- ---- ---- ---- 191.00 -6.90 197.90 1940 ---- ---- ---- ---- 188.40 -6.90 195.30 1945 ---- ---- ---- ---- 185.90 -6.80 192.70 1950 ---- ---- ---- ---- 183.40 -6.70 190.10 1955 ---- ---- ---- ---- 180.90 -6.70 187.60 1960 ---- ---- ---- ---- 178.50 -6.60 185.10 1965 ---- ---- ---- ---- 176.10 -6.50 182.60 1970 ---- ---- ---- ---- 173.70 -6.50 180.20 1975 ---- ---- ---- ---- 171.30 -6.50 177.80 1980 ---- ---- ---- ---- 169.00 -6.50 175.50 1985 ---- ---- ---- ---- 166.80 -6.40 173.20 1990 ---- ---- ---- ---- 164.50 -6.40 170.90 1995 ---- ---- ---- ---- 162.30 -6.30 168.60 2000 ---- ---- ---- ---- 160.20 -6.20 166.40 2005 ---- ---- ---- ---- 158.00 -6.20 164.20 2010 ---- ---- ---- ---- 155.90 -6.10 162.00 2015 ---- ---- ---- ---- 153.80 -6.10 159.90 2020 ---- ---- ---- ---- 151.80 -6.00 157.80 2025 ---- ---- ---- ---- 149.80 -6.00 155.80 2030 ---- ---- ---- ---- 147.80 -6.00 153.80 2035 ---- ---- ---- ---- 145.90 -5.90 151.80 2040 ---- ---- ---- ---- 144.00 -5.80 149.80 2045 ---- ---- ---- ---- 142.10 -5.80 147.90 2050 ---- ---- ---- ---- 140.20 -5.80 146.00 2055 ---- ---- ---- ---- 138.40 -5.70 144.10 2060 ---- ---- ---- ---- 136.60 -5.70 142.30 2065 ---- ---- ---- ---- 134.90 -5.60 140.50 2070 ---- ---- ---- ---- 133.20 -5.50 138.70 2075 ---- ---- ---- ---- 131.50 -5.50 137.00 2080 ---- ---- ---- ---- 129.80 -5.50 135.30 2085 ---- ---- ---- ---- 128.20 -5.40 133.60 2090 ---- ---- ---- ---- 126.60 -5.30 131.90 2095 ---- ---- ---- ---- 125.00 -5.30 130.30 2100 ---- ---- ---- ---- 123.40 -5.30 128.70 2105 ---- ---- ---- ---- 121.90 -5.20 127.10 2110 ---- ---- ---- ---- 120.40 -5.20 125.60 2115 ---- ---- ---- ---- 119.00 -5.10 124.10 2120 ---- ---- ---- ---- 117.50 -5.10 122.60 2125 ---- ---- ---- ---- 116.10 -5.00 121.10 2130 ---- ---- ---- ---- 114.70 -5.00 119.70 2135 ---- ---- ---- ---- 113.40 -4.90 118.30 2140 ---- ---- ---- ---- 112.00 -4.90 116.90 2145 ---- ---- ---- ---- 110.70 -4.90 115.60 2150 ---- ---- ---- ---- 109.40 -4.80 114.20 2155 ---- ---- ---- ---- 108.10 -4.80 112.90 2160 ---- ---- ---- ---- 106.90 -4.70 111.60 2165 ---- ---- ---- ---- 105.70 -4.70 110.40 2170 ---- ---- ---- ---- 104.50 -4.60 109.10 2175 ---- ---- ---- ---- 103.30 -4.60 107.90 2180 ---- ---- ---- ---- 102.10 -4.60 106.70 2185 ---- ---- ---- ---- 101.00 -4.50 105.50 2190 ---- ---- ---- ---- 99.90 -4.50 104.40 2195 ---- ---- ---- ---- 98.80 -4.40 103.20 2200 ---- ---- ---- ---- 97.70 -4.40 102.10 2205 ---- ---- ---- ---- 96.60 -4.40 101.00 2210 ---- ---- ---- ---- 95.60 -4.30 99.90 2215 ---- ---- ---- ---- 94.50 -4.40 98.90 2220 ---- ---- ---- ---- 93.50 -4.30 97.80 2225 ---- ---- ---- ---- 92.50 -4.30 96.80 2230 ---- ---- ---- ---- 91.60 -4.20 95.80 2235 ---- ---- ---- ---- 90.60 -4.20 94.80 2240 ---- ---- ---- ---- 89.70 -4.10 93.80 2245 ---- ---- ---- ---- 88.70 -4.10 92.80 2250 ---- ---- ---- ---- 87.80 -4.10 91.90 2255 ---- ---- ---- ---- 86.90 -4.10 91.00 2260 ---- ---- ---- ---- 86.00 -4.00 90.00 2265 ---- ---- ---- ---- 85.20 -3.90 89.10 2270 ---- ---- ---- ---- 84.30 -3.90 88.20 2275 ---- ---- ---- ---- 83.50 -3.90 87.40 2280 ---- ---- ---- ---- 82.60 -3.90 86.50 2285 ---- ---- ---- ---- 81.80 -3.90 85.70 2290 ---- ---- ---- ---- 81.00 -3.80 84.80 2295 ---- ---- ---- ---- 80.20 -3.80 84.00 2300 ---- ---- ---- ---- 79.40 -3.80 83.20 2310 ---- ---- ---- ---- 77.90 -3.70 81.60 2320 ---- ---- ---- ---- 76.40 -3.70 80.10 2325 ---- ---- ---- ---- 75.70 -3.60 79.30 2330 ---- ---- ---- ---- 75.00 -3.60 78.60 2340 ---- ---- ---- ---- 73.60 -3.50 77.10 2350 ---- ---- ---- ---- 72.30 -3.40 75.70 2360 ---- ---- ---- ---- 71.00 -3.40 74.40 2370 ---- ---- ---- ---- 69.70 -3.40 73.10 2375 ---- ---- ---- ---- 69.10 -3.30 72.40 2380 ---- ---- ---- ---- 68.50 -3.30 71.80 2390 ---- ---- ---- ---- 67.30 -3.30 70.60 2400 ---- ---- ---- ---- 66.10 -3.20 69.30 2425 ---- ---- ---- ---- 63.40 -3.10 66.50 2450 ---- ---- ---- ---- 60.80 -3.00 63.80 2475 ---- ---- ---- ---- 58.40 -2.90 61.30 2500 ---- ---- ---- ---- 56.20 -2.80 59.00 2525 ---- ---- ---- ---- 54.10 -2.70 56.80 2550 ---- ---- ---- ---- 52.20 -2.60 54.80 2575 ---- ---- ---- ---- 50.40 -2.50 52.90 2600 ---- ---- ---- ---- 48.70 -2.40 51.10 OG OCT24 Gold Option CALL 1550 ---- ---- ---- ---- 474.40 -9.90 484.30 1575 ---- ---- ---- ---- 452.70 -9.80 462.50 1600 ---- ---- ---- ---- 431.50 -9.60 441.10 1625 ---- ---- ---- ---- 410.60 -9.50 420.10 1650 ---- ---- ---- ---- 390.30 -9.20 399.50 1675 ---- ---- ---- ---- 370.30 -9.10 379.40 1700 ---- ---- ---- ---- 350.90 -8.90 359.80 1725 ---- ---- ---- ---- 331.90 -8.70 340.60 1730 ---- ---- ---- ---- 328.10 -8.70 336.80 1740 ---- ---- ---- ---- 320.70 -8.60 329.30 1750 ---- ---- ---- ---- 313.30 -8.60 321.90 1760 ---- ---- ---- ---- 306.10 -8.40 314.50 1770 ---- ---- ---- ---- 298.90 -8.40 307.30 1775 ---- ---- ---- ---- 295.30 -8.40 303.70 1780 ---- ---- ---- ---- 291.80 -8.30 300.10 1790 ---- ---- ---- ---- 284.80 -8.20 293.00 1800 ---- ---- ---- ---- 277.80 -8.20 286.00 1810 ---- ---- ---- ---- 271.00 -8.10 279.10 1820 ---- ---- ---- ---- 264.30 -7.90 272.20 1825 ---- ---- ---- ---- 260.90 -7.90 268.80 1830 ---- ---- ---- ---- 257.60 -7.90 265.50 1835 ---- ---- ---- ---- 254.30 -7.90 262.20 1840 ---- ---- ---- ---- 251.10 -7.80 258.90 1845 ---- ---- ---- ---- 247.90 -7.70 255.60 1850 ---- ---- ---- ---- 244.70 -7.70 252.40 1855 ---- ---- ---- ---- 241.50 -7.60 249.10 1860 ---- ---- ---- ---- 238.30 -7.60 245.90 1865 ---- ---- ---- ---- 235.20 -7.60 242.80 1870 ---- ---- ---- ---- 232.10 -7.50 239.60 1875 ---- ---- ---- ---- 229.10 -7.40 236.50 1880 ---- ---- ---- ---- 226.10 -7.40 233.50 1885 ---- ---- ---- ---- 223.10 -7.30 230.40 1890 ---- ---- ---- ---- 220.10 -7.30 227.40 1895 ---- ---- ---- ---- 217.10 -7.30 224.40 1900 ---- ---- ---- ---- 214.20 -7.30 221.50 1905 ---- ---- ---- ---- 211.40 -7.10 218.50 1910 ---- ---- ---- ---- 208.50 -7.10 215.60 1915 ---- ---- ---- ---- 205.70 -7.10 212.80 1920 ---- ---- ---- ---- 202.90 -7.10 210.00 1925 ---- ---- ---- ---- 200.20 -7.00 207.20 1930 ---- ---- ---- ---- 197.50 -6.90 204.40 1935 ---- ---- ---- ---- 194.80 -6.90 201.70 1940 ---- ---- ---- ---- 192.20 -6.80 199.00 1945 ---- ---- ---- ---- 189.60 -6.70 196.30 1950 ---- ---- ---- ---- 187.00 -6.70 193.70 1955 ---- ---- ---- ---- 184.50 -6.70 191.20 1960 ---- ---- ---- ---- 182.00 -6.60 188.60 1965 ---- ---- ---- ---- 179.50 -6.60 186.10 1970 ---- ---- ---- ---- 177.10 -6.50 183.60 1975 ---- ---- ---- ---- 174.70 -6.50 181.20 1980 ---- ---- ---- ---- 172.40 -6.40 178.80 1985 ---- ---- ---- ---- 170.10 -6.30 176.40 1990 ---- ---- ---- ---- 167.80 -6.30 174.10 1995 ---- ---- ---- ---- 165.50 -6.30 171.80 2000 ---- ---- ---- ---- 163.30 -6.20 169.50 2005 ---- ---- ---- ---- 161.20 -6.10 167.30 2010 ---- ---- ---- ---- 159.00 -6.10 165.10 2015 ---- ---- ---- ---- 156.90 -6.10 163.00 2020 ---- ---- ---- ---- 154.90 -6.00 160.90 2025 ---- ---- ---- ---- 152.80 -6.00 158.80 2030 ---- ---- ---- ---- 150.80 -6.00 156.80 2035 ---- ---- ---- ---- 148.90 -5.80 154.70 2040 ---- ---- ---- ---- 147.00 -5.80 152.80 2045 ---- ---- ---- ---- 145.10 -5.70 150.80 2050 ---- ---- ---- ---- 143.20 -5.70 148.90 2055 ---- ---- ---- ---- 141.40 -5.70 147.10 2060 ---- ---- ---- ---- 139.60 -5.60 145.20 2065 ---- ---- ---- ---- 137.80 -5.60 143.40 2070 ---- ---- ---- ---- 136.10 -5.60 141.70 2075 ---- ---- ---- ---- 134.40 -5.50 139.90 2080 ---- ---- ---- ---- 132.80 -5.40 138.20 2085 ---- ---- ---- ---- 131.20 -5.40 136.60 2090 ---- ---- ---- ---- 129.60 -5.30 134.90 2095 ---- ---- ---- ---- 128.00 -5.30 133.30 2100 ---- ---- ---- ---- 126.50 -5.20 131.70 2105 ---- ---- ---- ---- 125.00 -5.20 130.20 2110 ---- ---- ---- ---- 123.50 -5.20 128.70 2115 ---- ---- ---- ---- 122.10 -5.10 127.20 2120 ---- ---- ---- ---- 120.70 -5.00 125.70 2125 ---- ---- ---- ---- 119.30 -5.00 124.30 2130 ---- ---- ---- ---- 117.90 -5.00 122.90 2135 ---- ---- ---- ---- 116.60 -4.90 121.50 2140 ---- ---- ---- ---- 115.30 -4.90 120.20 2145 ---- ---- ---- ---- 114.00 -4.80 118.80 2150 ---- ---- ---- ---- 112.70 -4.80 117.50 2155 ---- ---- ---- ---- 111.50 -4.80 116.30 2160 ---- ---- ---- ---- 110.30 -4.70 115.00 2165 ---- ---- ---- ---- 109.10 -4.70 113.80 2170 ---- ---- ---- ---- 107.90 -4.70 112.60 2175 ---- ---- ---- ---- 106.70 -4.70 111.40 2180 ---- ---- ---- ---- 105.60 -4.60 110.20 2185 ---- ---- ---- ---- 104.50 -4.60 109.10 2190 ---- ---- ---- ---- 103.40 -4.50 107.90 2195 ---- ---- ---- ---- 102.40 -4.40 106.80 2200 ---- ---- ---- ---- 101.30 -4.50 105.80 2205 ---- ---- ---- ---- 100.30 -4.40 104.70 2210 ---- ---- ---- ---- 99.30 -4.30 103.60 2215 ---- ---- ---- ---- 98.30 -4.30 102.60 2220 ---- ---- ---- ---- 97.30 -4.30 101.60 2225 ---- ---- ---- ---- 96.30 -4.30 100.60 2230 ---- ---- ---- ---- 95.30 -4.30 99.60 2235 ---- ---- ---- ---- 94.40 -4.20 98.60 2240 ---- ---- ---- ---- 93.50 -4.20 97.70 2245 ---- ---- ---- ---- 92.60 -4.10 96.70 2250 ---- ---- ---- ---- 91.70 -4.10 95.80 2255 ---- ---- ---- ---- 90.80 -4.10 94.90 2260 ---- ---- ---- ---- 89.90 -4.10 94.00 2265 ---- ---- ---- ---- 89.10 -4.00 93.10 2270 ---- ---- ---- ---- 88.20 -4.00 92.20 2275 ---- ---- ---- ---- 87.40 -3.90 91.30 2280 ---- ---- ---- ---- 86.50 -4.00 90.50 2285 ---- ---- ---- ---- 85.70 -3.90 89.60 2290 ---- ---- ---- ---- 84.90 -3.90 88.80 2300 ---- ---- ---- ---- 83.40 -3.80 87.20 2310 ---- ---- ---- ---- 81.80 -3.80 85.60 2320 ---- ---- ---- ---- 80.30 -3.70 84.00 2325 ---- ---- ---- ---- 79.60 -3.70 83.30 2330 ---- ---- ---- ---- 78.90 -3.60 82.50 2340 ---- ---- ---- ---- 77.50 -3.50 81.00 2350 ---- ---- ---- ---- 76.10 -3.50 79.60 2360 ---- ---- ---- ---- 74.80 -3.40 78.20 2370 ---- ---- ---- ---- 73.50 -3.40 76.90 2375 ---- ---- ---- ---- 72.80 -3.40 76.20 2380 ---- ---- ---- ---- 72.20 -3.40 75.60 2400 ---- ---- ---- ---- 69.80 -3.20 73.00 2425 ---- ---- ---- ---- 66.90 -3.20 70.10 2450 ---- ---- ---- ---- 64.30 -3.00 67.30 2475 ---- ---- ---- ---- 61.80 -2.90 64.70 2500 ---- ---- ---- ---- 59.40 -2.90 62.30 2525 ---- ---- ---- ---- 57.30 -2.70 60.00 2550 ---- ---- ---- ---- 55.20 -2.70 57.90 2575 ---- ---- ---- ---- 53.30 -2.60 55.90 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1023.00 -10.90 1033.90 1025 ---- ---- ---- ---- 998.00 -10.90 1008.90 1050 ---- ---- ---- ---- 973.00 -10.90 983.90 1075 ---- ---- ---- ---- 948.00 -10.90 958.90 1100 ---- ---- ---- ---- 923.00 -10.90 933.90 1125 ---- ---- ---- ---- 898.00 -10.90 908.90 1130 ---- ---- ---- ---- 893.00 -10.90 903.90 1140 ---- ---- ---- ---- 883.00 -10.90 893.90 1150 ---- ---- ---- ---- 873.00 -10.90 883.90 1160 ---- ---- ---- ---- 863.00 -10.90 873.90 1170 ---- ---- ---- ---- 853.00 -10.90 863.90 1175 ---- ---- ---- ---- 848.00 -10.90 858.90 1180 ---- ---- ---- ---- 843.00 -10.90 853.90 1190 ---- ---- ---- ---- 833.00 -10.90 843.90 1200 ---- ---- ---- ---- 823.00 -10.90 833.90 1210 ---- ---- ---- ---- 813.00 -10.90 823.90 1220 ---- ---- ---- ---- 803.00 -10.90 813.90 1225 ---- ---- ---- ---- 798.00 -10.90 808.90 1230 ---- ---- ---- ---- 793.00 -10.90 803.90 1235 ---- ---- ---- ---- 788.00 -10.90 798.90 1240 ---- ---- ---- ---- 783.00 -10.90 793.90 1245 ---- ---- ---- ---- 778.00 -10.90 788.90 1250 ---- ---- ---- ---- 773.00 -10.90 783.90 1255 ---- ---- ---- ---- 768.00 -10.90 778.90 1260 ---- ---- ---- ---- 763.00 -10.90 773.90 1265 ---- ---- ---- ---- 758.00 -10.90 768.90 1270 ---- ---- ---- ---- 753.00 -10.90 763.90 1275 ---- ---- ---- ---- 748.00 -10.90 758.90 1280 ---- ---- ---- ---- 743.00 -10.90 753.90 1285 ---- ---- ---- ---- 738.00 -10.90 748.90 1290 ---- ---- ---- ---- 733.00 -10.90 743.90 1295 ---- ---- ---- ---- 728.00 -10.90 738.90 1300 ---- ---- ---- ---- 723.00 -10.90 733.90 1305 ---- ---- ---- ---- 718.00 -10.90 728.90 1310 ---- ---- ---- ---- 713.00 -10.90 723.90 1315 ---- ---- ---- ---- 708.00 -10.90 718.90 1320 ---- ---- ---- ---- 703.00 -10.90 713.90 1325 ---- ---- ---- ---- 698.00 -10.90 708.90 1330 ---- ---- ---- ---- 693.10 -10.80 703.90 1335 ---- ---- ---- ---- 688.10 -10.90 699.00 1340 ---- ---- ---- ---- 683.20 -10.80 694.00 1345 ---- ---- ---- ---- 678.30 -10.80 689.10 1350 ---- ---- ---- ---- 673.40 -10.70 684.10 1355 ---- ---- ---- ---- 668.50 -10.70 679.20 1360 ---- ---- ---- ---- 663.60 -10.70 674.30 1365 ---- ---- ---- ---- 658.70 -10.70 669.40 1370 ---- ---- ---- ---- 653.90 -10.70 664.60 1375 ---- ---- ---- ---- 649.10 -10.60 659.70 1380 ---- ---- ---- ---- 644.20 -10.70 654.90 1385 ---- ---- ---- ---- 639.40 -10.60 650.00 1390 ---- ---- ---- ---- 634.60 -10.60 645.20 1395 ---- ---- ---- ---- 629.90 -10.50 640.40 1400 ---- ---- ---- ---- 625.10 -10.50 635.60 1405 ---- ---- ---- ---- 620.30 -10.50 630.80 1410 ---- ---- ---- ---- 615.60 -10.50 626.10 1415 ---- ---- ---- ---- 610.90 -10.40 621.30 1420 ---- ---- ---- ---- 606.10 -10.50 616.60 1425 ---- ---- ---- ---- 601.40 -10.50 611.90 1430 ---- ---- ---- ---- 596.80 -10.40 607.20 1435 ---- ---- ---- ---- 592.10 -10.40 602.50 1440 ---- ---- ---- ---- 587.40 -10.40 597.80 1445 ---- ---- ---- ---- 582.80 -10.30 593.10 1450 ---- ---- ---- ---- 578.10 -10.30 588.40 1455 ---- ---- ---- ---- 573.50 -10.30 583.80 1460 ---- ---- ---- ---- 568.90 -10.30 579.20 1465 ---- ---- ---- ---- 564.30 -10.20 574.50 1470 ---- ---- ---- ---- 559.70 -10.20 569.90 1475 ---- ---- ---- ---- 555.20 -10.10 565.30 1480 ---- ---- ---- ---- 550.60 -10.20 560.80 1485 ---- ---- ---- ---- 546.10 -10.10 556.20 1490 ---- ---- ---- ---- 541.50 -10.10 551.60 1495 ---- ---- ---- ---- 537.00 -10.10 547.10 1500 ---- ---- ---- ---- 532.50 -10.10 542.60 1505 ---- ---- ---- ---- 528.00 -10.10 538.10 1510 ---- ---- ---- ---- 523.50 -10.10 533.60 1515 ---- ---- ---- ---- 519.10 -10.00 529.10 1520 ---- ---- ---- ---- 514.60 -10.00 524.60 1525 ---- ---- ---- ---- 510.20 -9.90 520.10 1530 ---- ---- ---- ---- 505.80 -9.90 515.70 1535 ---- ---- ---- ---- 501.40 -9.80 511.20 1540 ---- ---- ---- ---- 497.00 -9.80 506.80 1545 ---- ---- ---- ---- 492.60 -9.80 502.40 1550 ---- ---- ---- ---- 488.20 -9.80 498.00 1555 ---- ---- ---- ---- 483.90 -9.70 493.60 1560 ---- ---- ---- ---- 479.50 -9.80 489.30 1565 ---- ---- ---- ---- 475.20 -9.70 484.90 1570 ---- ---- ---- ---- 470.90 -9.70 480.60 1575 ---- ---- ---- ---- 466.60 -9.70 476.30 1580 ---- ---- ---- ---- 462.30 -9.70 472.00 1585 ---- ---- ---- ---- 458.10 -9.60 467.70 1590 ---- ---- ---- ---- 453.80 -9.60 463.40 1595 ---- ---- ---- ---- 449.60 -9.50 459.10 1600 ---- ---- ---- ---- 445.30 -9.60 454.90 1605 ---- ---- ---- ---- 441.10 -9.50 450.60 1610 ---- ---- ---- ---- 436.90 -9.50 446.40 1615 ---- ---- ---- ---- 432.80 -9.40 442.20 1620 ---- ---- ---- ---- 428.60 -9.40 438.00 1625 ---- ---- ---- ---- 424.40 -9.40 433.80 1630 ---- ---- ---- ---- 420.30 -9.30 429.60 1635 ---- ---- ---- ---- 416.20 -9.30 425.50 1640 ---- ---- ---- ---- 412.10 -9.20 421.30 1645 ---- ---- ---- ---- 408.00 -9.20 417.20 1650 ---- ---- ---- ---- 403.90 -9.20 413.10 1655 ---- ---- ---- ---- 399.80 -9.20 409.00 1660 ---- ---- ---- ---- 395.80 -9.10 404.90 1665 ---- ---- ---- ---- 391.80 -9.10 400.90 1670 ---- ---- ---- ---- 387.80 -9.00 396.80 1675 ---- ---- ---- ---- 383.80 -9.00 392.80 1680 ---- ---- ---- ---- 379.80 -9.00 388.80 1685 ---- ---- ---- ---- 375.80 -9.00 384.80 1690 ---- ---- ---- ---- 371.90 -8.90 380.80 1695 ---- ---- ---- ---- 367.90 -9.00 376.90 1700 ---- ---- ---- ---- 364.00 -8.90 372.90 1705 ---- ---- ---- ---- 360.10 -8.90 369.00 1710 ---- ---- ---- ---- 356.20 -8.90 365.10 1715 ---- ---- ---- ---- 352.40 -8.80 361.20 1720 ---- ---- ---- ---- 348.50 -8.80 357.30 1725 ---- ---- ---- ---- 344.70 -8.70 353.40 1730 ---- ---- ---- ---- 340.90 -8.70 349.60 1735 ---- ---- ---- ---- 337.10 -8.70 345.80 1740 ---- ---- ---- ---- 333.40 -8.60 342.00 1745 ---- ---- ---- ---- 329.60 -8.60 338.20 1750 ---- ---- ---- ---- 325.90 -8.50 334.40 1755 ---- ---- ---- ---- 322.20 -8.50 330.70 1760 ---- ---- ---- ---- 318.50 -8.50 327.00 1765 ---- ---- ---- ---- 314.90 -8.40 323.30 1770 ---- ---- ---- ---- 311.20 -8.40 319.60 1775 ---- ---- ---- ---- 307.60 -8.30 315.90 1780 ---- ---- ---- ---- 304.00 -8.30 312.30 1785 ---- ---- ---- ---- 300.40 -8.30 308.70 1790 ---- ---- ---- ---- 296.90 -8.20 305.10 1795 ---- ---- ---- ---- 293.40 -8.10 301.50 1800 ---- ---- ---- ---- 289.90 -8.10 298.00 1805 ---- ---- ---- ---- 286.40 -8.10 294.50 1810 ---- ---- ---- ---- 283.00 -8.00 291.00 1815 ---- ---- ---- ---- 279.50 -8.10 287.60 1820 ---- ---- ---- ---- 276.20 -7.90 284.10 1825 ---- ---- ---- ---- 272.80 -7.90 280.70 1830 ---- ---- ---- ---- 269.50 -7.80 277.30 1835 ---- ---- ---- ---- 266.10 -7.90 274.00 1840 ---- ---- ---- ---- 262.90 -7.70 270.60 1845 ---- ---- ---- ---- 259.60 -7.70 267.30 1850 ---- ---- ---- ---- 256.40 -7.70 264.10 1855 ---- ---- ---- ---- 253.20 -7.60 260.80 1860 ---- ---- ---- ---- 250.00 -7.60 257.60 1865 ---- ---- ---- ---- 246.90 -7.50 254.40 1870 ---- ---- ---- ---- 243.80 -7.50 251.30 1875 ---- ---- ---- ---- 240.70 -7.50 248.20 1880 ---- ---- ---- ---- 237.70 -7.40 245.10 1885 ---- ---- ---- ---- 234.60 -7.40 242.00 1890 ---- ---- ---- ---- 231.70 -7.30 239.00 1895 ---- ---- ---- ---- 228.70 -7.30 236.00 1900 ---- ---- ---- ---- 225.80 -7.20 233.00 1905 ---- ---- ---- ---- 222.90 -7.20 230.10 1910 ---- ---- ---- ---- 220.10 -7.10 227.20 1915 ---- ---- ---- ---- 217.30 -7.10 224.40 1920 ---- ---- ---- ---- 214.50 -7.00 221.50 1925 ---- ---- ---- ---- 211.70 -7.10 218.80 1930 ---- ---- ---- ---- 209.00 -7.00 216.00 1935 ---- ---- ---- ---- 206.40 -6.90 213.30 1940 ---- ---- ---- ---- 203.70 -6.90 210.60 1945 ---- ---- ---- ---- 201.10 -6.80 207.90 1950 ---- ---- ---- ---- 198.60 -6.70 205.30 1955 ---- ---- ---- ---- 196.00 -6.80 202.80 1960 ---- ---- ---- ---- 193.50 -6.70 200.20 1965 ---- ---- ---- ---- 191.10 -6.60 197.70 1970 ---- ---- ---- ---- 188.70 -6.50 195.20 1975 ---- ---- ---- ---- 186.30 -6.50 192.80 1980 ---- ---- ---- ---- 183.90 -6.50 190.40 1985 ---- ---- ---- ---- 181.60 -6.50 188.10 1990 ---- ---- ---- ---- 179.40 -6.30 185.70 1995 ---- ---- ---- ---- 177.10 -6.40 183.50 2000 ---- ---- ---- ---- 174.90 -6.30 181.20 2005 ---- ---- ---- ---- 172.80 -6.20 179.00 2010 ---- ---- ---- ---- 170.60 -6.20 176.80 2015 ---- ---- ---- ---- 168.50 -6.20 174.70 2020 ---- ---- ---- ---- 166.50 -6.10 172.60 2025 ---- ---- ---- ---- 164.50 -6.00 170.50 2030 ---- ---- ---- ---- 162.50 -6.00 168.50 2035 ---- ---- ---- ---- 160.50 -6.00 166.50 2040 ---- ---- ---- ---- 158.60 -5.90 164.50 2045 ---- ---- ---- ---- 156.70 -5.90 162.60 2050 ---- ---- ---- ---- 154.80 -5.80 160.60 2055 ---- ---- ---- ---- 153.00 -5.80 158.80 2060 ---- ---- ---- ---- 151.20 -5.70 156.90 2065 ---- ---- ---- ---- 149.40 -5.70 155.10 2070 ---- ---- ---- ---- 147.70 -5.60 153.30 2075 ---- ---- ---- ---- 146.00 -5.60 151.60 2080 ---- ---- ---- ---- 144.30 -5.60 149.90 2085 ---- ---- ---- ---- 142.70 -5.50 148.20 2090 ---- ---- ---- ---- 141.10 -5.40 146.50 2095 ---- ---- ---- ---- 139.50 -5.40 144.90 2100 ---- ---- ---- ---- 137.90 -5.40 143.30 350 2105 ---- ---- ---- ---- 136.40 -5.30 141.70 2110 ---- ---- ---- ---- 134.90 -5.30 140.20 2115 ---- ---- ---- ---- 133.40 -5.20 138.60 2120 ---- ---- ---- ---- 131.90 -5.20 137.10 2125 ---- ---- ---- ---- 130.50 -5.20 135.70 2130 ---- ---- ---- ---- 129.10 -5.10 134.20 2135 ---- ---- ---- ---- 127.70 -5.10 132.80 2140 ---- ---- ---- ---- 126.40 -5.00 131.40 2145 ---- ---- ---- ---- 125.00 -5.00 130.00 2150 ---- ---- ---- ---- 123.70 -5.00 128.70 2155 ---- ---- ---- ---- 122.40 -5.00 127.40 2160 ---- ---- ---- ---- 121.20 -4.80 126.00 2165 ---- ---- ---- ---- 119.90 -4.90 124.80 2170 ---- ---- ---- ---- 118.70 -4.80 123.50 2175 ---- ---- ---- ---- 117.50 -4.80 122.30 2180 ---- ---- ---- ---- 116.30 -4.70 121.00 2185 ---- ---- ---- ---- 115.10 -4.70 119.80 2190 ---- ---- ---- ---- 114.00 -4.70 118.70 2195 ---- ---- ---- ---- 112.90 -4.60 117.50 2200 ---- ---- ---- ---- 111.80 -4.60 116.40 2205 ---- ---- ---- ---- 110.70 -4.50 115.20 2210 ---- ---- ---- ---- 109.60 -4.50 114.10 2215 ---- ---- ---- ---- 108.60 -4.40 113.00 2220 ---- ---- ---- ---- 107.50 -4.50 112.00 2225 ---- ---- ---- ---- 106.50 -4.40 110.90 2230 ---- ---- ---- ---- 105.50 -4.40 109.90 2235 ---- ---- ---- ---- 104.50 -4.40 108.90 2240 ---- ---- ---- ---- 103.50 -4.30 107.80 2245 ---- ---- ---- ---- 102.60 -4.30 106.90 2250 ---- ---- ---- ---- 101.60 -4.30 105.90 2255 ---- ---- ---- ---- 100.70 -4.20 104.90 2260 ---- ---- ---- ---- 99.80 -4.20 104.00 2265 ---- ---- ---- ---- 98.90 -4.10 103.00 2270 ---- ---- ---- ---- 98.00 -4.10 102.10 2275 ---- ---- ---- ---- 97.10 -4.10 101.20 2280 ---- ---- ---- ---- 96.20 -4.10 100.30 2285 ---- ---- ---- ---- 95.30 -4.10 99.40 2290 ---- ---- ---- ---- 94.50 -4.00 98.50 2295 ---- ---- ---- ---- 93.70 -3.90 97.60 2300 ---- ---- ---- ---- 92.80 -4.00 96.80 2305 ---- ---- ---- ---- 92.00 -3.90 95.90 2310 ---- ---- ---- ---- 91.20 -3.90 95.10 2315 ---- ---- ---- ---- 90.40 -3.90 94.30 2320 ---- ---- ---- ---- 89.60 -3.90 93.50 2325 ---- ---- ---- ---- 88.90 -3.80 92.70 2330 ---- ---- ---- ---- 88.10 -3.80 91.90 2335 ---- ---- ---- ---- 87.40 -3.70 91.10 2340 ---- ---- ---- ---- 86.60 -3.80 90.40 2345 ---- ---- ---- ---- 85.90 -3.70 89.60 2350 ---- ---- ---- ---- 85.20 -3.60 88.80 2355 ---- ---- ---- ---- 84.50 -3.60 88.10 2360 ---- ---- ---- ---- 83.70 -3.70 87.40 2365 ---- ---- ---- ---- 83.10 -3.60 86.70 2370 ---- ---- ---- ---- 82.40 -3.50 85.90 2375 ---- ---- ---- ---- 81.70 -3.50 85.20 2380 ---- ---- ---- ---- 81.00 -3.60 84.60 2390 ---- ---- ---- ---- 79.70 -3.50 83.20 2400 ---- ---- ---- ---- 78.40 -3.50 81.90 2410 ---- ---- ---- ---- 77.20 -3.40 80.60 2420 ---- ---- ---- ---- 76.00 -3.30 79.30 2425 ---- ---- ---- ---- 75.40 -3.30 78.70 2430 ---- ---- ---- ---- 74.80 -3.30 78.10 2440 ---- ---- ---- ---- 73.70 -3.20 76.90 2450 ---- ---- ---- ---- 72.60 -3.20 75.80 2460 ---- ---- ---- ---- 71.50 -3.10 74.60 2470 ---- ---- ---- ---- 70.40 -3.10 73.50 2475 ---- ---- ---- ---- 69.90 -3.10 73.00 2500 70.00 71.00B 70.00 70.00 67.40 -3.00 145 70.40 115 615 2525 ---- ---- ---- ---- 65.00 -3.00 68.00 2550 ---- ---- ---- ---- 62.80 -2.90 65.70 2575 ---- ---- ---- ---- 60.80 -2.70 63.50 2600 ---- ---- ---- ---- 58.80 -2.70 61.50 2625 ---- ---- ---- ---- 57.00 -2.60 59.60 2650 ---- ---- ---- ---- 55.30 -2.50 57.80 3000 ---- ---- 41.00A 41.00A 39.50 -1.80 41.30 950 ---- ---- ---- ---- 1073.00 -10.90 1083.90 975 ---- ---- ---- ---- 1048.00 -10.90 1058.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1033.90 -10.90 1044.80 1050 ---- ---- ---- ---- 1008.90 -10.90 1019.80 1075 ---- ---- ---- ---- 983.90 -10.90 994.80 1100 ---- ---- ---- ---- 958.90 -10.90 969.80 1125 ---- ---- ---- ---- 933.90 -10.90 944.80 1150 ---- ---- ---- ---- 908.90 -10.90 919.80 1175 ---- ---- ---- ---- 883.90 -10.90 894.80 1200 ---- ---- ---- ---- 858.90 -10.90 869.80 1220 ---- ---- ---- ---- 838.90 -10.90 849.80 1225 ---- ---- ---- ---- 833.90 -10.90 844.80 1230 ---- ---- ---- ---- 828.90 -10.90 839.80 1240 ---- ---- ---- ---- 818.90 -10.90 829.80 1250 ---- ---- ---- ---- 808.90 -10.90 819.80 1260 ---- ---- ---- ---- 798.90 -10.90 809.80 1270 ---- ---- ---- ---- 788.90 -10.90 799.80 1275 ---- ---- ---- ---- 783.90 -10.90 794.80 1280 ---- ---- ---- ---- 778.90 -10.90 789.80 1290 ---- ---- ---- ---- 769.00 -10.80 779.80 1300 ---- ---- ---- ---- 759.10 -10.80 769.90 1310 ---- ---- ---- ---- 749.30 -10.70 760.00 1315 ---- ---- ---- ---- 744.40 -10.70 755.10 1320 ---- ---- ---- ---- 739.50 -10.70 750.20 1325 ---- ---- ---- ---- 734.70 -10.70 745.40 1330 ---- ---- ---- ---- 729.80 -10.70 740.50 1335 ---- ---- ---- ---- 725.00 -10.60 735.60 1340 ---- ---- ---- ---- 720.20 -10.60 730.80 1345 ---- ---- ---- ---- 715.40 -10.60 726.00 1350 ---- ---- ---- ---- 710.60 -10.60 721.20 1355 ---- ---- ---- ---- 705.80 -10.60 716.40 1360 ---- ---- ---- ---- 701.10 -10.50 711.60 1365 ---- ---- ---- ---- 696.30 -10.50 706.80 1370 ---- ---- ---- ---- 691.60 -10.50 702.10 1375 ---- ---- ---- ---- 686.90 -10.40 697.30 1380 ---- ---- ---- ---- 682.20 -10.40 692.60 1385 ---- ---- ---- ---- 677.50 -10.40 687.90 1390 ---- ---- ---- ---- 672.80 -10.40 683.20 1395 ---- ---- ---- ---- 668.10 -10.40 678.50 1400 ---- ---- ---- ---- 663.50 -10.30 673.80 1405 ---- ---- ---- ---- 658.80 -10.40 669.20 1410 ---- ---- ---- ---- 654.20 -10.30 664.50 1415 ---- ---- ---- ---- 649.60 -10.30 659.90 1420 ---- ---- ---- ---- 645.00 -10.20 655.20 1425 ---- ---- ---- ---- 640.40 -10.20 650.60 1430 ---- ---- ---- ---- 635.80 -10.20 646.00 1435 ---- ---- ---- ---- 631.30 -10.10 641.40 1440 ---- ---- ---- ---- 626.70 -10.20 636.90 1445 ---- ---- ---- ---- 622.20 -10.10 632.30 1450 ---- ---- ---- ---- 617.60 -10.20 627.80 1455 ---- ---- ---- ---- 613.10 -10.10 623.20 1460 ---- ---- ---- ---- 608.60 -10.10 618.70 1465 ---- ---- ---- ---- 604.10 -10.10 614.20 1470 ---- ---- ---- ---- 599.70 -10.00 609.70 1475 ---- ---- ---- ---- 595.20 -10.00 605.20 1480 ---- ---- ---- ---- 590.80 -9.90 600.70 1485 ---- ---- ---- ---- 586.30 -10.00 596.30 1490 ---- ---- ---- ---- 581.90 -9.90 591.80 1495 ---- ---- ---- ---- 577.50 -9.90 587.40 1500 ---- ---- ---- ---- 573.10 -9.90 583.00 1505 ---- ---- ---- ---- 568.70 -9.90 578.60 1510 ---- ---- ---- ---- 564.30 -9.90 574.20 1515 ---- ---- ---- ---- 560.00 -9.80 569.80 1520 ---- ---- ---- ---- 555.60 -9.80 565.40 1525 ---- ---- ---- ---- 551.30 -9.80 561.10 1530 ---- ---- ---- ---- 547.00 -9.70 556.70 1535 ---- ---- ---- ---- 542.70 -9.70 552.40 1540 ---- ---- ---- ---- 538.40 -9.60 548.00 1545 ---- ---- ---- ---- 534.10 -9.60 543.70 1550 ---- ---- ---- ---- 529.80 -9.60 539.40 1555 ---- ---- ---- ---- 525.50 -9.60 535.10 1560 ---- ---- ---- ---- 521.30 -9.60 530.90 1565 ---- ---- ---- ---- 517.00 -9.60 526.60 1570 ---- ---- ---- ---- 512.80 -9.50 522.30 1575 ---- ---- ---- ---- 508.60 -9.50 518.10 1580 ---- ---- ---- ---- 504.40 -9.50 513.90 1585 ---- ---- ---- ---- 500.20 -9.50 509.70 1590 ---- ---- ---- ---- 496.00 -9.50 505.50 1595 ---- ---- ---- ---- 491.90 -9.40 501.30 1600 ---- ---- ---- ---- 487.70 -9.40 497.10 1605 ---- ---- ---- ---- 483.60 -9.30 492.90 1610 ---- ---- ---- ---- 479.40 -9.40 488.80 1615 ---- ---- ---- ---- 475.30 -9.30 484.60 1620 ---- ---- ---- ---- 471.20 -9.30 480.50 1625 ---- ---- ---- ---- 467.10 -9.30 476.40 1630 ---- ---- ---- ---- 463.10 -9.20 472.30 1635 ---- ---- ---- ---- 459.00 -9.20 468.20 1640 ---- ---- ---- ---- 454.90 -9.20 464.10 1645 ---- ---- ---- ---- 450.90 -9.10 460.00 1650 ---- ---- ---- ---- 446.90 -9.10 456.00 1655 ---- ---- ---- ---- 442.80 -9.10 451.90 1660 ---- ---- ---- ---- 438.80 -9.10 447.90 1665 ---- ---- ---- ---- 434.80 -9.10 443.90 1670 ---- ---- ---- ---- 430.90 -8.90 439.80 1675 ---- ---- ---- ---- 426.90 -8.90 435.80 1680 ---- ---- ---- ---- 422.90 -9.00 431.90 1685 ---- ---- ---- ---- 419.00 -8.90 427.90 1690 ---- ---- ---- ---- 415.10 -8.80 423.90 1695 ---- ---- ---- ---- 411.20 -8.80 420.00 1700 ---- ---- ---- ---- 407.20 -8.80 416.00 1705 ---- ---- ---- ---- 403.40 -8.70 412.10 1710 ---- ---- ---- ---- 399.50 -8.70 408.20 1715 ---- ---- ---- ---- 395.60 -8.70 404.30 1720 ---- ---- ---- ---- 391.80 -8.60 400.40 1725 ---- ---- ---- ---- 387.90 -8.70 396.60 1730 ---- ---- ---- ---- 384.10 -8.60 392.70 1735 ---- ---- ---- ---- 380.30 -8.60 388.90 1740 ---- ---- ---- ---- 376.50 -8.60 385.10 1745 ---- ---- ---- ---- 372.70 -8.60 381.30 1750 ---- ---- ---- ---- 369.00 -8.50 377.50 1755 ---- ---- ---- ---- 365.20 -8.50 373.70 1760 ---- ---- ---- ---- 361.50 -8.40 369.90 1765 ---- ---- ---- ---- 357.80 -8.40 366.20 1770 ---- ---- ---- ---- 354.10 -8.40 362.50 1775 ---- ---- ---- ---- 350.50 -8.30 358.80 1780 ---- ---- ---- ---- 346.80 -8.30 355.10 1785 ---- ---- ---- ---- 343.20 -8.30 351.50 1790 ---- ---- ---- ---- 339.60 -8.20 347.80 1795 ---- ---- ---- ---- 336.00 -8.20 344.20 1800 ---- ---- ---- ---- 332.50 -8.10 340.60 1805 ---- ---- ---- ---- 329.00 -8.10 337.10 1810 ---- ---- ---- ---- 325.40 -8.10 333.50 1815 ---- ---- ---- ---- 322.00 -8.00 330.00 1820 ---- ---- ---- ---- 318.50 -8.00 326.50 1825 ---- ---- ---- ---- 315.10 -7.90 323.00 1830 ---- ---- ---- ---- 311.70 -7.90 319.60 1835 ---- ---- ---- ---- 308.30 -7.90 316.20 1840 ---- ---- ---- ---- 304.90 -7.90 312.80 1845 ---- ---- ---- ---- 301.60 -7.80 309.40 1850 ---- ---- ---- ---- 298.30 -7.80 306.10 1855 ---- ---- ---- ---- 295.00 -7.80 302.80 1860 ---- ---- ---- ---- 291.80 -7.70 299.50 1865 ---- ---- ---- ---- 288.60 -7.60 296.20 1870 ---- ---- ---- ---- 285.40 -7.60 293.00 1875 ---- ---- ---- ---- 282.30 -7.50 289.80 1880 ---- ---- ---- ---- 279.20 -7.50 286.70 1885 ---- ---- ---- ---- 276.10 -7.50 283.60 1890 ---- ---- ---- ---- 273.00 -7.50 280.50 1895 ---- ---- ---- ---- 270.00 -7.40 277.40 1900 ---- ---- ---- ---- 267.10 -7.30 274.40 1905 ---- ---- ---- ---- 264.10 -7.40 271.50 1910 ---- ---- ---- ---- 261.20 -7.30 268.50 1915 ---- ---- ---- ---- 258.40 -7.20 265.60 1920 ---- ---- ---- ---- 255.50 -7.20 262.70 1925 ---- ---- ---- ---- 252.70 -7.20 259.90 1930 ---- ---- ---- ---- 250.00 -7.10 257.10 1935 ---- ---- ---- ---- 247.20 -7.10 254.30 1940 ---- ---- ---- ---- 244.50 -7.10 251.60 1945 ---- ---- ---- ---- 241.90 -6.90 248.80 1950 ---- ---- ---- ---- 239.20 -7.00 246.20 1955 ---- ---- ---- ---- 236.60 -6.90 243.50 1960 ---- ---- ---- ---- 234.00 -6.90 240.90 1965 ---- ---- ---- ---- 231.50 -6.80 238.30 1970 ---- ---- ---- ---- 229.00 -6.80 235.80 1975 ---- ---- ---- ---- 226.50 -6.80 233.30 1980 ---- ---- ---- ---- 224.10 -6.70 230.80 1985 ---- ---- ---- ---- 221.70 -6.60 228.30 1990 ---- ---- ---- ---- 219.30 -6.60 225.90 1995 ---- ---- ---- ---- 216.90 -6.60 223.50 2000 ---- ---- ---- ---- 214.60 -6.50 221.10 2005 ---- ---- ---- ---- 212.30 -6.50 218.80 2010 ---- ---- ---- ---- 210.10 -6.40 216.50 2015 ---- ---- ---- ---- 207.80 -6.40 214.20 2020 ---- ---- ---- ---- 205.60 -6.40 212.00 2025 ---- ---- ---- ---- 203.40 -6.40 209.80 2030 ---- ---- ---- ---- 201.30 -6.30 207.60 2035 ---- ---- ---- ---- 199.20 -6.20 205.40 2040 ---- ---- ---- ---- 197.10 -6.20 203.30 2045 ---- ---- ---- ---- 195.10 -6.10 201.20 2050 ---- ---- ---- ---- 193.00 -6.20 199.20 2055 ---- ---- ---- ---- 191.10 -6.00 197.10 2060 ---- ---- ---- ---- 189.10 -6.00 195.10 2065 ---- ---- ---- ---- 187.20 -6.00 193.20 2070 ---- ---- ---- ---- 185.30 -5.90 191.20 2075 ---- ---- ---- ---- 183.40 -5.90 189.30 2080 ---- ---- ---- ---- 181.60 -5.80 187.40 2085 ---- ---- ---- ---- 179.80 -5.80 185.60 2090 ---- ---- ---- ---- 178.00 -5.80 183.80 2095 ---- ---- ---- ---- 176.20 -5.80 182.00 2100 ---- ---- ---- ---- 174.50 -5.80 180.30 2105 ---- ---- ---- ---- 172.90 -5.60 178.50 2110 ---- ---- ---- ---- 171.20 -5.60 176.80 2115 ---- ---- ---- ---- 169.60 -5.60 175.20 2120 ---- ---- ---- ---- 168.00 -5.60 173.60 2125 ---- ---- ---- ---- 166.40 -5.60 172.00 2130 ---- ---- ---- ---- 164.90 -5.50 170.40 2135 ---- ---- ---- ---- 163.40 -5.50 168.90 2140 ---- ---- ---- ---- 161.90 -5.40 167.30 2145 ---- ---- ---- ---- 160.50 -5.40 165.90 2150 ---- ---- ---- ---- 159.10 -5.30 164.40 2155 ---- ---- ---- ---- 157.70 -5.30 163.00 2160 ---- ---- ---- ---- 156.30 -5.30 161.60 2165 ---- ---- ---- ---- 154.90 -5.30 160.20 2170 ---- ---- ---- ---- 153.60 -5.20 158.80 2175 ---- ---- ---- ---- 152.30 -5.20 157.50 2180 ---- ---- ---- ---- 151.00 -5.20 156.20 2185 ---- ---- ---- ---- 149.80 -5.10 154.90 2190 ---- ---- ---- ---- 148.60 -5.00 153.60 2195 ---- ---- ---- ---- 147.40 -5.00 152.40 2200 ---- ---- ---- ---- 146.20 -5.00 151.20 2205 ---- ---- ---- ---- 145.00 -5.00 150.00 2210 ---- ---- ---- ---- 143.90 -4.90 148.80 2215 ---- ---- ---- ---- 142.70 -4.90 147.60 2220 ---- ---- ---- ---- 141.60 -4.90 146.50 2225 ---- ---- ---- ---- 140.50 -4.90 145.40 2230 ---- ---- ---- ---- 139.50 -4.80 144.30 2235 ---- ---- ---- ---- 138.40 -4.80 143.20 2240 ---- ---- ---- ---- 137.40 -4.70 142.10 2245 ---- ---- ---- ---- 136.30 -4.80 141.10 2250 ---- ---- ---- ---- 135.30 -4.70 140.00 2255 ---- ---- ---- ---- 134.30 -4.70 139.00 2260 ---- ---- ---- ---- 133.40 -4.60 138.00 2265 ---- ---- ---- ---- 132.40 -4.60 137.00 2270 ---- ---- ---- ---- 131.40 -4.60 136.00 2275 ---- ---- ---- ---- 130.50 -4.60 135.10 2280 ---- ---- ---- ---- 129.60 -4.50 134.10 2285 ---- ---- ---- ---- 128.70 -4.50 133.20 2290 ---- ---- ---- ---- 127.80 -4.50 132.30 2295 ---- ---- ---- ---- 126.90 -4.40 131.30 2300 ---- ---- ---- ---- 126.00 -4.40 130.40 2305 ---- ---- ---- ---- 125.10 -4.40 129.50 2310 ---- ---- ---- ---- 124.30 -4.40 128.70 2315 ---- ---- ---- ---- 123.40 -4.40 127.80 2320 ---- ---- ---- ---- 122.60 -4.30 126.90 2325 ---- ---- ---- ---- 121.80 -4.30 126.10 2330 ---- ---- ---- ---- 121.00 -4.20 125.20 2335 ---- ---- ---- ---- 120.20 -4.20 124.40 2340 ---- ---- ---- ---- 119.40 -4.20 123.60 2345 ---- ---- ---- ---- 118.60 -4.20 122.80 2350 ---- ---- ---- ---- 117.80 -4.20 122.00 2355 ---- ---- ---- ---- 117.00 -4.20 121.20 2360 ---- ---- ---- ---- 116.30 -4.10 120.40 2365 ---- ---- ---- ---- 115.50 -4.10 119.60 2370 ---- ---- ---- ---- 114.80 -4.10 118.90 2375 ---- ---- ---- ---- 114.00 -4.10 118.10 2380 ---- ---- ---- ---- 113.30 -4.10 117.40 2390 ---- ---- ---- ---- 111.90 -4.00 115.90 2400 ---- ---- ---- ---- 110.50 -4.00 114.50 2410 ---- ---- ---- ---- 109.20 -3.90 113.10 2420 ---- ---- ---- ---- 107.90 -3.80 111.70 2425 ---- ---- ---- ---- 107.20 -3.90 111.10 2430 ---- ---- ---- ---- 106.60 -3.80 110.40 2440 ---- ---- ---- ---- 105.30 -3.80 109.10 2450 ---- ---- ---- ---- 104.10 -3.70 107.80 2460 ---- ---- ---- ---- 102.90 -3.70 106.60 2470 ---- ---- ---- ---- 101.70 -3.70 105.40 2475 ---- ---- ---- ---- 101.20 -3.60 104.80 2480 ---- ---- ---- ---- 100.60 -3.60 104.20 2500 ---- ---- ---- ---- 98.40 -3.50 101.90 2525 ---- ---- ---- ---- 95.80 -3.40 99.20 2550 ---- ---- ---- ---- 93.30 -3.40 96.70 2575 ---- ---- ---- ---- 91.00 -3.30 94.30 2600 ---- ---- ---- ---- 88.80 -3.30 92.10 2625 ---- ---- ---- ---- 86.80 -3.10 89.90 2650 ---- ---- ---- ---- 84.90 -3.00 87.90 2675 ---- ---- ---- ---- 83.00 -3.10 86.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1008.30 -10.90 1019.20 1100 ---- ---- ---- ---- 983.30 -10.90 994.20 1125 ---- ---- ---- ---- 958.30 -10.90 969.20 1150 ---- ---- ---- ---- 933.30 -10.90 944.20 1175 ---- ---- ---- ---- 908.30 -10.90 919.20 1200 ---- ---- ---- ---- 883.30 -10.90 894.20 1225 ---- ---- ---- ---- 858.30 -10.90 869.20 1250 ---- ---- ---- ---- 833.40 -10.90 844.30 1270 ---- ---- ---- ---- 813.80 -10.80 824.60 1275 ---- ---- ---- ---- 808.90 -10.80 819.70 1280 ---- ---- ---- ---- 804.10 -10.70 814.80 1290 ---- ---- ---- ---- 794.40 -10.70 805.10 1300 ---- ---- ---- ---- 784.80 -10.60 795.40 1310 ---- ---- ---- ---- 775.20 -10.60 785.80 1320 ---- ---- ---- ---- 765.70 -10.50 776.20 1325 ---- ---- ---- ---- 761.00 -10.50 771.50 1330 ---- ---- ---- ---- 756.20 -10.50 766.70 1340 ---- ---- ---- ---- 746.80 -10.50 757.30 1350 ---- ---- ---- ---- 737.50 -10.40 747.90 1360 ---- ---- ---- ---- 728.20 -10.30 738.50 1370 ---- ---- ---- ---- 718.90 -10.30 729.20 1375 ---- ---- ---- ---- 714.30 -10.30 724.60 1380 ---- ---- ---- ---- 709.70 -10.30 720.00 1385 ---- ---- ---- ---- 705.10 -10.30 715.40 1390 ---- ---- ---- ---- 700.50 -10.30 710.80 1395 ---- ---- ---- ---- 696.00 -10.20 706.20 1400 ---- ---- ---- ---- 691.40 -10.20 701.60 1405 ---- ---- ---- ---- 686.90 -10.20 697.10 1410 ---- ---- ---- ---- 682.40 -10.10 692.50 1415 ---- ---- ---- ---- 677.90 -10.10 688.00 1420 ---- ---- ---- ---- 673.40 -10.10 683.50 1425 ---- ---- ---- ---- 668.90 -10.10 679.00 1430 ---- ---- ---- ---- 664.40 -10.10 674.50 1435 ---- ---- ---- ---- 659.90 -10.10 670.00 1440 ---- ---- ---- ---- 655.50 -10.00 665.50 1445 ---- ---- ---- ---- 651.00 -10.00 661.00 1450 ---- ---- ---- ---- 646.60 -10.00 656.60 1455 ---- ---- ---- ---- 642.20 -9.90 652.10 1460 ---- ---- ---- ---- 637.80 -9.90 647.70 1465 ---- ---- ---- ---- 633.40 -9.90 643.30 1470 ---- ---- ---- ---- 629.00 -9.90 638.90 1475 ---- ---- ---- ---- 624.60 -9.90 634.50 1480 ---- ---- ---- ---- 620.30 -9.80 630.10 1485 ---- ---- ---- ---- 615.90 -9.80 625.70 1490 ---- ---- ---- ---- 611.60 -9.80 621.40 1495 ---- ---- ---- ---- 607.30 -9.70 617.00 1500 ---- ---- ---- ---- 603.00 -9.70 612.70 1505 ---- ---- ---- ---- 598.70 -9.70 608.40 1510 ---- ---- ---- ---- 594.40 -9.70 604.10 1515 ---- ---- ---- ---- 590.10 -9.70 599.80 1520 ---- ---- ---- ---- 585.80 -9.70 595.50 1525 ---- ---- ---- ---- 581.60 -9.60 591.20 1530 ---- ---- ---- ---- 577.30 -9.60 586.90 1535 ---- ---- ---- ---- 573.10 -9.60 582.70 1540 ---- ---- ---- ---- 568.90 -9.50 578.40 1545 ---- ---- ---- ---- 564.70 -9.50 574.20 1550 ---- ---- ---- ---- 560.50 -9.50 570.00 1555 ---- ---- ---- ---- 556.30 -9.50 565.80 1560 ---- ---- ---- ---- 552.10 -9.50 561.60 1565 ---- ---- ---- ---- 547.90 -9.50 557.40 1570 ---- ---- ---- ---- 543.80 -9.40 553.20 1575 ---- ---- ---- ---- 539.60 -9.40 549.00 1580 ---- ---- ---- ---- 535.50 -9.40 544.90 1585 ---- ---- ---- ---- 531.40 -9.30 540.70 1590 ---- ---- ---- ---- 527.30 -9.30 536.60 1595 ---- ---- ---- ---- 523.20 -9.30 532.50 1600 ---- ---- ---- ---- 519.10 -9.30 528.40 1605 ---- ---- ---- ---- 515.00 -9.30 524.30 1610 ---- ---- ---- ---- 511.00 -9.20 520.20 1615 ---- ---- ---- ---- 506.90 -9.20 516.10 1620 ---- ---- ---- ---- 502.90 -9.10 512.00 1625 ---- ---- ---- ---- 498.90 -9.10 508.00 1630 ---- ---- ---- ---- 494.90 -9.10 504.00 1635 ---- ---- ---- ---- 490.90 -9.00 499.90 1640 ---- ---- ---- ---- 486.90 -9.00 495.90 1645 ---- ---- ---- ---- 482.90 -9.00 491.90 1650 ---- ---- ---- ---- 478.90 -9.00 487.90 1655 ---- ---- ---- ---- 475.00 -8.90 483.90 1660 ---- ---- ---- ---- 471.00 -8.90 479.90 1665 ---- ---- ---- ---- 467.10 -8.90 476.00 1670 ---- ---- ---- ---- 463.20 -8.80 472.00 1675 ---- ---- ---- ---- 459.20 -8.90 468.10 1680 ---- ---- ---- ---- 455.30 -8.90 464.20 1685 ---- ---- ---- ---- 451.50 -8.80 460.30 1690 ---- ---- ---- ---- 447.60 -8.80 456.40 1695 ---- ---- ---- ---- 443.70 -8.80 452.50 1700 ---- ---- ---- ---- 439.90 -8.70 448.60 1705 ---- ---- ---- ---- 436.00 -8.70 444.70 1710 ---- ---- ---- ---- 432.20 -8.70 440.90 1715 ---- ---- ---- ---- 428.40 -8.60 437.00 1720 ---- ---- ---- ---- 424.60 -8.60 433.20 1725 ---- ---- ---- ---- 420.80 -8.50 429.30 1730 ---- ---- ---- ---- 417.00 -8.50 425.50 1735 ---- ---- ---- ---- 413.20 -8.50 421.70 1740 ---- ---- ---- ---- 409.50 -8.50 418.00 1745 ---- ---- ---- ---- 405.70 -8.50 414.20 1750 ---- ---- ---- ---- 402.00 -8.40 410.40 1755 ---- ---- ---- ---- 398.30 -8.40 406.70 1760 ---- ---- ---- ---- 394.60 -8.40 403.00 1765 ---- ---- ---- ---- 390.90 -8.30 399.20 1770 ---- ---- ---- ---- 387.30 -8.30 395.60 1775 ---- ---- ---- ---- 383.60 -8.30 391.90 1780 ---- ---- ---- ---- 380.00 -8.20 388.20 1785 ---- ---- ---- ---- 376.40 -8.20 384.60 1790 ---- ---- ---- ---- 372.80 -8.10 380.90 1795 ---- ---- ---- ---- 369.20 -8.10 377.30 1800 ---- ---- ---- ---- 365.60 -8.10 373.70 1805 ---- ---- ---- ---- 362.10 -8.10 370.20 1810 ---- ---- ---- ---- 358.60 -8.00 366.60 1815 ---- ---- ---- ---- 355.10 -8.00 363.10 1820 ---- ---- ---- ---- 351.60 -8.00 359.60 1825 ---- ---- ---- ---- 348.10 -8.00 356.10 1830 ---- ---- ---- ---- 344.70 -7.90 352.60 1835 ---- ---- ---- ---- 341.30 -7.90 349.20 1840 ---- ---- ---- ---- 337.90 -7.90 345.80 1845 ---- ---- ---- ---- 334.60 -7.80 342.40 1850 ---- ---- ---- ---- 331.20 -7.80 339.00 1855 ---- ---- ---- ---- 327.90 -7.80 335.70 1860 ---- ---- ---- ---- 324.60 -7.70 332.30 1865 ---- ---- ---- ---- 321.40 -7.60 329.00 1870 ---- ---- ---- ---- 318.10 -7.70 325.80 1875 ---- ---- ---- ---- 314.90 -7.60 322.50 1880 ---- ---- ---- ---- 311.80 -7.50 319.30 1885 ---- ---- ---- ---- 308.60 -7.60 316.20 1890 ---- ---- ---- ---- 305.50 -7.50 313.00 1895 ---- ---- ---- ---- 302.40 -7.50 309.90 1900 ---- ---- ---- ---- 299.40 -7.40 306.80 1905 ---- ---- ---- ---- 296.40 -7.30 303.70 1910 ---- ---- ---- ---- 293.40 -7.30 300.70 1915 ---- ---- ---- ---- 290.40 -7.30 297.70 1920 ---- ---- ---- ---- 287.50 -7.30 294.80 1925 ---- ---- ---- ---- 284.60 -7.30 291.90 1930 ---- ---- ---- ---- 281.80 -7.20 289.00 1935 ---- ---- ---- ---- 279.00 -7.10 286.10 1940 ---- ---- ---- ---- 276.20 -7.10 283.30 1945 ---- ---- ---- ---- 273.40 -7.10 280.50 1950 ---- ---- ---- ---- 270.70 -7.10 277.80 1955 ---- ---- ---- ---- 268.00 -7.00 275.00 1960 ---- ---- ---- ---- 265.40 -6.90 272.30 1965 ---- ---- ---- ---- 262.80 -6.90 269.70 1970 ---- ---- ---- ---- 260.20 -6.90 267.10 1975 ---- ---- ---- ---- 257.60 -6.90 264.50 1980 ---- ---- ---- ---- 255.10 -6.80 261.90 1985 ---- ---- ---- ---- 252.60 -6.80 259.40 1990 ---- ---- ---- ---- 250.20 -6.70 256.90 1995 ---- ---- ---- ---- 247.70 -6.70 254.40 2000 ---- ---- ---- ---- 245.30 -6.70 252.00 2005 ---- ---- ---- ---- 243.00 -6.60 249.60 2010 ---- ---- ---- ---- 240.70 -6.50 247.20 2015 ---- ---- ---- ---- 238.40 -6.50 244.90 2020 ---- ---- ---- ---- 236.10 -6.50 242.60 2025 ---- ---- ---- ---- 233.90 -6.40 240.30 2030 ---- ---- ---- ---- 231.60 -6.50 238.10 2035 ---- ---- ---- ---- 229.50 -6.40 235.90 2040 ---- ---- ---- ---- 227.30 -6.40 233.70 2045 ---- ---- ---- ---- 225.20 -6.30 231.50 2050 ---- ---- ---- ---- 223.10 -6.30 229.40 2055 ---- ---- ---- ---- 221.10 -6.20 227.30 2060 ---- ---- ---- ---- 219.00 -6.20 225.20 2065 ---- ---- ---- ---- 217.00 -6.20 223.20 2070 ---- ---- ---- ---- 215.10 -6.10 221.20 2075 ---- ---- ---- ---- 213.10 -6.10 219.20 2080 ---- ---- ---- ---- 211.20 -6.10 217.30 2085 ---- ---- ---- ---- 209.30 -6.10 215.40 2090 ---- ---- ---- ---- 207.50 -6.00 213.50 2095 ---- ---- ---- ---- 205.70 -5.90 211.60 2100 ---- ---- ---- ---- 203.90 -5.90 209.80 2105 ---- ---- ---- ---- 202.10 -5.90 208.00 2110 ---- ---- ---- ---- 200.40 -5.90 206.30 2115 ---- ---- ---- ---- 198.70 -5.80 204.50 2120 ---- ---- ---- ---- 197.00 -5.80 202.80 2125 ---- ---- ---- ---- 195.40 -5.80 201.20 2130 ---- ---- ---- ---- 193.80 -5.70 199.50 2135 ---- ---- ---- ---- 192.20 -5.70 197.90 2140 ---- ---- ---- ---- 190.70 -5.60 196.30 2145 ---- ---- ---- ---- 189.10 -5.60 194.70 2150 ---- ---- ---- ---- 187.60 -5.60 193.20 2155 ---- ---- ---- ---- 186.20 -5.50 191.70 2160 ---- ---- ---- ---- 184.70 -5.50 190.20 2165 ---- ---- ---- ---- 183.30 -5.50 188.80 2170 ---- ---- ---- ---- 181.90 -5.50 187.40 2175 ---- ---- ---- ---- 180.60 -5.40 186.00 2180 ---- ---- ---- ---- 179.20 -5.40 184.60 2185 ---- ---- ---- ---- 177.90 -5.40 183.30 2190 ---- ---- ---- ---- 176.60 -5.30 181.90 2195 ---- ---- ---- ---- 175.30 -5.30 180.60 2200 ---- ---- ---- ---- 174.10 -5.20 179.30 2205 ---- ---- ---- ---- 172.90 -5.20 178.10 2210 ---- ---- ---- ---- 171.60 -5.30 176.90 2215 ---- ---- ---- ---- 170.50 -5.10 175.60 2220 ---- ---- ---- ---- 169.30 -5.20 174.50 2225 ---- ---- ---- ---- 168.20 -5.10 173.30 2230 ---- ---- ---- ---- 167.00 -5.10 172.10 2235 ---- ---- ---- ---- 165.90 -5.10 171.00 2240 ---- ---- ---- ---- 164.80 -5.10 169.90 2245 ---- ---- ---- ---- 163.80 -5.00 168.80 2250 ---- ---- ---- ---- 162.70 -5.00 167.70 2255 ---- ---- ---- ---- 161.70 -4.90 166.60 2260 ---- ---- ---- ---- 160.70 -4.90 165.60 2265 ---- ---- ---- ---- 159.70 -4.90 164.60 2270 ---- ---- ---- ---- 158.70 -4.80 163.50 2275 ---- ---- ---- ---- 157.70 -4.80 162.50 2280 ---- ---- ---- ---- 156.70 -4.90 161.60 2285 ---- ---- ---- ---- 155.80 -4.80 160.60 2290 ---- ---- ---- ---- 154.90 -4.70 159.60 2295 ---- ---- ---- ---- 153.90 -4.80 158.70 2300 ---- ---- ---- ---- 153.00 -4.80 157.80 2305 ---- ---- ---- ---- 152.10 -4.70 156.80 2310 ---- ---- ---- ---- 151.30 -4.60 155.90 2315 ---- ---- ---- ---- 150.40 -4.60 155.00 2320 ---- ---- ---- ---- 149.50 -4.60 154.10 2325 ---- ---- ---- ---- 148.70 -4.60 153.30 2330 ---- ---- ---- ---- 147.80 -4.60 152.40 2335 ---- ---- ---- ---- 147.00 -4.50 151.50 2340 ---- ---- ---- ---- 146.20 -4.50 150.70 2345 ---- ---- ---- ---- 145.40 -4.50 149.90 2350 ---- ---- ---- ---- 144.50 -4.50 149.00 2355 ---- ---- ---- ---- 143.80 -4.40 148.20 2360 ---- ---- ---- ---- 143.00 -4.40 147.40 2365 ---- ---- ---- ---- 142.20 -4.40 146.60 2370 ---- ---- ---- ---- 141.40 -4.40 145.80 2375 ---- ---- ---- ---- 140.70 -4.40 145.10 2380 ---- ---- ---- ---- 139.90 -4.40 144.30 2385 ---- ---- ---- ---- 139.20 -4.30 143.50 2390 ---- ---- ---- ---- 138.50 -4.30 142.80 2400 ---- ---- ---- ---- 137.00 -4.30 141.30 2410 ---- ---- ---- ---- 135.60 -4.30 139.90 2420 ---- ---- ---- ---- 134.20 -4.20 138.40 2425 ---- ---- ---- ---- 133.60 -4.10 137.70 2430 ---- ---- ---- ---- 132.90 -4.20 137.10 2440 ---- ---- ---- ---- 131.60 -4.10 135.70 2450 ---- ---- ---- ---- 130.30 -4.10 134.40 2460 ---- ---- ---- ---- 129.10 -4.00 133.10 2470 ---- ---- ---- ---- 127.90 -4.00 131.90 2475 ---- ---- ---- ---- 127.30 -4.00 131.30 2480 ---- ---- ---- ---- 126.70 -3.90 130.60 2500 ---- ---- ---- ---- 124.40 -3.90 128.30 2525 ---- ---- ---- ---- 121.60 -3.90 125.50 2550 ---- ---- ---- ---- 119.10 -3.70 122.80 2575 ---- ---- ---- ---- 116.70 -3.60 120.30 2600 ---- ---- ---- ---- 114.40 -3.60 118.00 2625 ---- ---- ---- ---- 112.20 -3.50 115.70 2650 ---- ---- ---- ---- 110.20 -3.40 113.60 2675 ---- ---- ---- ---- 108.30 -3.40 111.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 776.70 -10.30 787.00 1350 ---- ---- ---- ---- 753.70 -10.30 764.00 1375 ---- ---- ---- ---- 731.00 -10.20 741.20 1400 ---- ---- ---- ---- 708.70 -10.00 718.70 1425 ---- ---- ---- ---- 686.60 -9.90 696.50 1450 ---- ---- ---- ---- 664.70 -9.90 674.60 1475 ---- ---- ---- ---- 643.20 -9.70 652.90 1500 ---- ---- ---- ---- 621.90 -9.60 631.50 1520 ---- ---- ---- ---- 605.10 -9.50 614.60 1525 ---- ---- ---- ---- 600.90 -9.50 610.40 1530 ---- ---- ---- ---- 596.70 -9.50 606.20 1540 ---- ---- ---- ---- 588.40 -9.50 597.90 1550 ---- ---- ---- ---- 580.20 -9.40 589.60 1560 ---- ---- ---- ---- 572.00 -9.30 581.30 1570 ---- ---- ---- ---- 563.80 -9.30 573.10 1575 ---- ---- ---- ---- 559.70 -9.30 569.00 1580 ---- ---- ---- ---- 555.60 -9.30 564.90 1590 ---- ---- ---- ---- 547.60 -9.20 556.80 1600 ---- ---- ---- ---- 539.50 -9.20 548.70 1610 ---- ---- ---- ---- 531.50 -9.10 540.60 1615 ---- ---- ---- ---- 527.50 -9.10 536.60 1620 ---- ---- ---- ---- 523.60 -9.00 532.60 1625 ---- ---- ---- ---- 519.60 -9.00 528.60 1630 ---- ---- ---- ---- 515.70 -9.00 524.70 1635 ---- ---- ---- ---- 511.70 -9.00 520.70 1640 ---- ---- ---- ---- 507.80 -9.00 516.80 1645 ---- ---- ---- ---- 503.90 -8.90 512.80 1650 ---- ---- ---- ---- 500.00 -8.90 508.90 1655 ---- ---- ---- ---- 496.10 -8.90 505.00 1660 ---- ---- ---- ---- 492.20 -8.90 501.10 1665 ---- ---- ---- ---- 488.30 -8.90 497.20 1670 ---- ---- ---- ---- 484.50 -8.80 493.30 1675 ---- ---- ---- ---- 480.60 -8.80 489.40 1680 ---- ---- ---- ---- 476.80 -8.70 485.50 1685 ---- ---- ---- ---- 473.00 -8.70 481.70 1690 ---- ---- ---- ---- 469.20 -8.70 477.90 1695 ---- ---- ---- ---- 465.40 -8.60 474.00 1700 ---- ---- ---- ---- 461.60 -8.60 470.20 1705 ---- ---- ---- ---- 457.80 -8.60 466.40 1710 ---- ---- ---- ---- 454.10 -8.50 462.60 1715 ---- ---- ---- ---- 450.30 -8.60 458.90 1720 ---- ---- ---- ---- 446.60 -8.50 455.10 1725 ---- ---- ---- ---- 442.80 -8.50 451.30 1730 ---- ---- ---- ---- 439.10 -8.50 447.60 1735 ---- ---- ---- ---- 435.40 -8.50 443.90 1740 ---- ---- ---- ---- 431.80 -8.40 440.20 1745 ---- ---- ---- ---- 428.10 -8.40 436.50 1750 ---- ---- ---- ---- 424.40 -8.40 432.80 1755 ---- ---- ---- ---- 420.80 -8.30 429.10 1760 ---- ---- ---- ---- 417.20 -8.20 425.40 1765 ---- ---- ---- ---- 413.50 -8.30 421.80 1770 ---- ---- ---- ---- 409.90 -8.30 418.20 1775 ---- ---- ---- ---- 406.40 -8.20 414.60 1780 ---- ---- ---- ---- 402.80 -8.20 411.00 1785 ---- ---- ---- ---- 399.20 -8.20 407.40 1790 ---- ---- ---- ---- 395.70 -8.10 403.80 1795 ---- ---- ---- ---- 392.20 -8.10 400.30 1800 ---- ---- ---- ---- 388.70 -8.00 396.70 1805 ---- ---- ---- ---- 385.20 -8.00 393.20 1810 ---- ---- ---- ---- 381.70 -8.00 389.70 1815 ---- ---- ---- ---- 378.30 -8.00 386.30 1820 ---- ---- ---- ---- 374.90 -7.90 382.80 1825 ---- ---- ---- ---- 371.50 -7.90 379.40 1830 ---- ---- ---- ---- 368.10 -7.90 376.00 1835 ---- ---- ---- ---- 364.70 -7.90 372.60 1840 ---- ---- ---- ---- 361.40 -7.80 369.20 1845 ---- ---- ---- ---- 358.10 -7.70 365.80 1850 ---- ---- ---- ---- 354.80 -7.70 362.50 1855 ---- ---- ---- ---- 351.50 -7.70 359.20 1860 ---- ---- ---- ---- 348.20 -7.70 355.90 1865 ---- ---- ---- ---- 345.00 -7.70 352.70 1870 ---- ---- ---- ---- 341.80 -7.60 349.40 1875 ---- ---- ---- ---- 338.60 -7.60 346.20 1880 ---- ---- ---- ---- 335.50 -7.50 343.00 1885 ---- ---- ---- ---- 332.40 -7.50 339.90 1890 ---- ---- ---- ---- 329.30 -7.40 336.70 1895 ---- ---- ---- ---- 326.20 -7.40 333.60 1900 ---- ---- ---- ---- 323.10 -7.40 330.50 1905 ---- ---- ---- ---- 320.10 -7.40 327.50 1910 ---- ---- ---- ---- 317.10 -7.40 324.50 1915 ---- ---- ---- ---- 314.20 -7.30 321.50 1920 ---- ---- ---- ---- 311.20 -7.30 318.50 1925 ---- ---- ---- ---- 308.30 -7.30 315.60 1930 ---- ---- ---- ---- 305.50 -7.20 312.70 1935 ---- ---- ---- ---- 302.60 -7.20 309.80 1940 ---- ---- ---- ---- 299.80 -7.10 306.90 1945 ---- ---- ---- ---- 297.00 -7.10 304.10 1950 ---- ---- ---- ---- 294.30 -7.00 301.30 1955 ---- ---- ---- ---- 291.50 -7.10 298.60 1960 ---- ---- ---- ---- 288.90 -6.90 295.80 1965 ---- ---- ---- ---- 286.20 -7.00 293.20 1970 ---- ---- ---- ---- 283.60 -6.90 290.50 1975 ---- ---- ---- ---- 281.00 -6.90 287.90 1980 ---- ---- ---- ---- 278.40 -6.90 285.30 1985 ---- ---- ---- ---- 275.90 -6.80 282.70 1990 ---- ---- ---- ---- 273.40 -6.80 280.20 1995 ---- ---- ---- ---- 270.90 -6.80 277.70 2000 ---- ---- ---- ---- 268.50 -6.70 275.20 2005 ---- ---- ---- ---- 266.10 -6.70 272.80 2010 ---- ---- ---- ---- 263.70 -6.60 270.30 2015 ---- ---- ---- ---- 261.40 -6.60 268.00 2020 ---- ---- ---- ---- 259.10 -6.50 265.60 2025 ---- ---- ---- ---- 256.80 -6.50 263.30 2030 ---- ---- ---- ---- 254.50 -6.50 261.00 2035 ---- ---- ---- ---- 252.30 -6.50 258.80 2040 ---- ---- ---- ---- 250.20 -6.40 256.60 2045 ---- ---- ---- ---- 248.00 -6.40 254.40 2050 ---- ---- ---- ---- 245.90 -6.40 252.30 2055 ---- ---- ---- ---- 243.80 -6.30 250.10 2060 ---- ---- ---- ---- 241.80 -6.30 248.10 2065 ---- ---- ---- ---- 239.70 -6.30 246.00 2070 ---- ---- ---- ---- 237.80 -6.20 244.00 2075 ---- ---- ---- ---- 235.80 -6.20 242.00 2080 ---- ---- ---- ---- 233.90 -6.10 240.00 2085 ---- ---- ---- ---- 232.00 -6.10 238.10 2090 ---- ---- ---- ---- 230.10 -6.10 236.20 2095 ---- ---- ---- ---- 228.30 -6.00 234.30 2100 ---- ---- ---- ---- 226.50 -6.00 232.50 2105 ---- ---- ---- ---- 224.70 -6.00 230.70 2110 ---- ---- ---- ---- 223.00 -5.90 228.90 2115 ---- ---- ---- ---- 221.20 -6.00 227.20 2120 ---- ---- ---- ---- 219.60 -5.90 225.50 2125 ---- ---- ---- ---- 217.90 -5.90 223.80 2130 ---- ---- ---- ---- 216.30 -5.80 222.10 2135 ---- ---- ---- ---- 214.70 -5.80 220.50 2140 ---- ---- ---- ---- 213.10 -5.80 218.90 2145 ---- ---- ---- ---- 211.60 -5.70 217.30 2150 ---- ---- ---- ---- 210.10 -5.70 215.80 2155 ---- ---- ---- ---- 208.60 -5.70 214.30 2160 ---- ---- ---- ---- 207.10 -5.70 212.80 2165 ---- ---- ---- ---- 205.70 -5.60 211.30 2170 ---- ---- ---- ---- 204.30 -5.60 209.90 2175 ---- ---- ---- ---- 202.90 -5.60 208.50 2180 ---- ---- ---- ---- 201.60 -5.50 207.10 2185 ---- ---- ---- ---- 200.30 -5.50 205.80 2190 ---- ---- ---- ---- 199.00 -5.40 204.40 2195 ---- ---- ---- ---- 197.70 -5.40 203.10 2200 ---- ---- ---- ---- 196.40 -5.40 201.80 2205 ---- ---- ---- ---- 195.20 -5.40 200.60 2210 ---- ---- ---- ---- 194.00 -5.30 199.30 2215 ---- ---- ---- ---- 192.80 -5.30 198.10 2220 ---- ---- ---- ---- 191.60 -5.30 196.90 2225 ---- ---- ---- ---- 190.50 -5.20 195.70 2230 ---- ---- ---- ---- 189.30 -5.30 194.60 2235 ---- ---- ---- ---- 188.20 -5.20 193.40 2240 ---- ---- ---- ---- 187.10 -5.20 192.30 2245 ---- ---- ---- ---- 186.00 -5.20 191.20 2250 ---- ---- ---- ---- 185.00 -5.10 190.10 2255 ---- ---- ---- ---- 183.90 -5.20 189.10 2260 ---- ---- ---- ---- 182.90 -5.10 188.00 2265 ---- ---- ---- ---- 181.90 -5.10 187.00 2270 ---- ---- ---- ---- 180.90 -5.10 186.00 2275 ---- ---- ---- ---- 179.90 -5.10 185.00 2280 ---- ---- ---- ---- 179.00 -5.00 184.00 2285 ---- ---- ---- ---- 178.00 -5.00 183.00 2290 ---- ---- ---- ---- 177.10 -4.90 182.00 2295 ---- ---- ---- ---- 176.10 -5.00 181.10 2300 ---- ---- ---- ---- 175.20 -4.90 180.10 2305 ---- ---- ---- ---- 174.30 -4.90 179.20 2310 ---- ---- ---- ---- 173.40 -4.90 178.30 2315 ---- ---- ---- ---- 172.50 -4.90 177.40 2320 ---- ---- ---- ---- 171.70 -4.80 176.50 2325 ---- ---- ---- ---- 170.80 -4.80 175.60 2330 ---- ---- ---- ---- 169.90 -4.80 174.70 2335 ---- ---- ---- ---- 169.10 -4.80 173.90 2340 ---- ---- ---- ---- 168.30 -4.70 173.00 2345 ---- ---- ---- ---- 167.40 -4.70 172.10 2350 ---- ---- ---- ---- 166.60 -4.70 171.30 2355 ---- ---- ---- ---- 165.80 -4.70 170.50 2360 ---- ---- ---- ---- 165.00 -4.70 169.70 2365 ---- ---- ---- ---- 164.20 -4.60 168.80 2370 ---- ---- ---- ---- 163.40 -4.60 168.00 2375 ---- ---- ---- ---- 162.60 -4.60 167.20 2380 ---- ---- ---- ---- 161.90 -4.50 166.40 2385 ---- ---- ---- ---- 161.10 -4.60 165.70 2390 ---- ---- ---- ---- 160.40 -4.50 164.90 2395 ---- ---- ---- ---- 159.60 -4.50 164.10 2400 ---- ---- ---- ---- 158.90 -4.50 163.40 2410 ---- ---- ---- ---- 157.40 -4.50 161.90 2420 ---- ---- ---- ---- 156.00 -4.40 160.40 2425 ---- ---- ---- ---- 155.30 -4.40 159.70 2430 ---- ---- ---- ---- 154.60 -4.40 159.00 2440 ---- ---- ---- ---- 153.30 -4.30 157.60 2450 ---- ---- ---- ---- 151.90 -4.30 156.20 2460 ---- ---- ---- ---- 150.60 -4.30 154.90 2470 ---- ---- ---- ---- 149.40 -4.20 153.60 2475 ---- ---- ---- ---- 148.70 -4.20 152.90 2480 ---- ---- ---- ---- 148.10 -4.20 152.30 2490 ---- ---- ---- ---- 146.90 -4.20 151.10 2500 ---- ---- ---- ---- 145.70 -4.10 149.80 2525 ---- ---- ---- ---- 142.80 -4.10 146.90 2550 ---- ---- ---- ---- 140.10 -4.00 144.10 2575 ---- ---- ---- ---- 137.60 -3.90 141.50 2600 ---- ---- ---- ---- 135.20 -3.80 139.00 2625 ---- ---- ---- ---- 132.90 -3.70 136.60 2650 ---- ---- ---- ---- 130.70 -3.70 134.40 2675 ---- ---- ---- ---- 128.70 -3.60 132.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 779.50 -10.20 789.70 1375 ---- ---- ---- ---- 757.20 -10.00 767.20 1400 ---- ---- ---- ---- 735.10 -10.00 745.10 1425 ---- ---- ---- ---- 713.30 -9.90 723.20 1450 ---- ---- ---- ---- 691.80 -9.80 701.60 1475 ---- ---- ---- ---- 670.60 -9.70 680.30 1500 ---- ---- ---- ---- 649.60 -9.60 659.20 1525 ---- ---- ---- ---- 628.80 -9.50 638.30 1530 ---- ---- ---- ---- 624.70 -9.50 634.20 1540 ---- ---- ---- ---- 616.50 -9.40 625.90 1550 ---- ---- ---- ---- 608.30 -9.40 617.70 1560 ---- ---- ---- ---- 600.20 -9.30 609.50 1570 ---- ---- ---- ---- 592.10 -9.30 601.40 1575 ---- ---- ---- ---- 588.10 -9.20 597.30 1580 ---- ---- ---- ---- 584.10 -9.20 593.30 1590 ---- ---- ---- ---- 576.10 -9.10 585.20 1600 ---- ---- ---- ---- 568.10 -9.10 577.20 1610 ---- ---- ---- ---- 560.20 -9.10 569.30 1620 ---- ---- ---- ---- 552.30 -9.00 561.30 1625 ---- ---- ---- ---- 548.30 -9.10 557.40 1630 ---- ---- ---- ---- 544.40 -9.00 553.40 1635 ---- ---- ---- ---- 540.50 -9.00 549.50 1640 ---- ---- ---- ---- 536.60 -9.00 545.60 1645 ---- ---- ---- ---- 532.70 -9.00 541.70 1650 ---- ---- ---- ---- 528.90 -8.80 537.70 1655 ---- ---- ---- ---- 525.00 -8.90 533.90 1660 ---- ---- ---- ---- 521.10 -8.90 530.00 1665 ---- ---- ---- ---- 517.30 -8.80 526.10 1670 ---- ---- ---- ---- 513.40 -8.80 522.20 1675 ---- ---- ---- ---- 509.60 -8.80 518.40 1680 ---- ---- ---- ---- 505.80 -8.80 514.60 1685 ---- ---- ---- ---- 502.00 -8.70 510.70 1690 ---- ---- ---- ---- 498.20 -8.70 506.90 1695 ---- ---- ---- ---- 494.40 -8.70 503.10 1700 ---- ---- ---- ---- 490.70 -8.60 499.30 1705 ---- ---- ---- ---- 486.90 -8.60 495.50 1710 ---- ---- ---- ---- 483.10 -8.60 491.70 1715 ---- ---- ---- ---- 479.40 -8.60 488.00 1720 ---- ---- ---- ---- 475.70 -8.50 484.20 1725 ---- ---- ---- ---- 472.00 -8.50 480.50 1730 ---- ---- ---- ---- 468.30 -8.40 476.70 1735 ---- ---- ---- ---- 464.60 -8.40 473.00 1740 ---- ---- ---- ---- 460.90 -8.40 469.30 1745 ---- ---- ---- ---- 457.20 -8.40 465.60 1750 ---- ---- ---- ---- 453.60 -8.30 461.90 1755 ---- ---- ---- ---- 449.90 -8.40 458.30 1760 ---- ---- ---- ---- 446.30 -8.30 454.60 1765 ---- ---- ---- ---- 442.70 -8.20 450.90 1770 ---- ---- ---- ---- 439.00 -8.30 447.30 1775 ---- ---- ---- ---- 435.40 -8.30 443.70 1780 ---- ---- ---- ---- 431.90 -8.20 440.10 1785 ---- ---- ---- ---- 428.30 -8.20 436.50 1790 ---- ---- ---- ---- 424.70 -8.20 432.90 1795 ---- ---- ---- ---- 421.20 -8.10 429.30 1800 ---- ---- ---- ---- 417.70 -8.10 425.80 1805 ---- ---- ---- ---- 414.20 -8.10 422.30 1810 ---- ---- ---- ---- 410.70 -8.00 418.70 1815 ---- ---- ---- ---- 407.20 -8.00 415.20 1820 ---- ---- ---- ---- 403.80 -8.00 411.80 1825 ---- ---- ---- ---- 400.30 -8.00 408.30 1830 ---- ---- ---- ---- 396.90 -7.90 404.80 1835 ---- ---- ---- ---- 393.50 -7.90 401.40 1840 ---- ---- ---- ---- 390.10 -7.90 398.00 1845 ---- ---- ---- ---- 386.80 -7.80 394.60 1850 ---- ---- ---- ---- 383.50 -7.80 391.30 1855 ---- ---- ---- ---- 380.10 -7.80 387.90 1860 ---- ---- ---- ---- 376.80 -7.80 384.60 1865 ---- ---- ---- ---- 373.60 -7.70 381.30 1870 ---- ---- ---- ---- 370.30 -7.70 378.00 1875 ---- ---- ---- ---- 367.10 -7.70 374.80 1880 ---- ---- ---- ---- 363.90 -7.60 371.50 1885 ---- ---- ---- ---- 360.70 -7.60 368.30 1890 ---- ---- ---- ---- 357.60 -7.50 365.10 1895 ---- ---- ---- ---- 354.50 -7.50 362.00 1900 ---- ---- ---- ---- 351.40 -7.50 358.90 1905 ---- ---- ---- ---- 348.30 -7.50 355.80 1910 ---- ---- ---- ---- 345.30 -7.40 352.70 1915 ---- ---- ---- ---- 342.20 -7.40 349.60 1920 ---- ---- ---- ---- 339.30 -7.30 346.60 1925 ---- ---- ---- ---- 336.30 -7.30 343.60 1930 ---- ---- ---- ---- 333.40 -7.30 340.70 1935 ---- ---- ---- ---- 330.50 -7.20 337.70 1940 ---- ---- ---- ---- 327.60 -7.30 334.90 1945 ---- ---- ---- ---- 324.80 -7.20 332.00 1950 ---- ---- ---- ---- 322.00 -7.20 329.20 1955 ---- ---- ---- ---- 319.20 -7.20 326.40 1960 ---- ---- ---- ---- 316.50 -7.10 323.60 1965 ---- ---- ---- ---- 313.80 -7.10 320.90 1970 ---- ---- ---- ---- 311.10 -7.00 318.10 1975 ---- ---- ---- ---- 308.50 -7.00 315.50 1980 ---- ---- ---- ---- 305.90 -6.90 312.80 1985 ---- ---- ---- ---- 303.30 -6.90 310.20 1990 ---- ---- ---- ---- 300.70 -7.00 307.70 1995 ---- ---- ---- ---- 298.20 -6.90 305.10 2000 ---- ---- ---- ---- 295.70 -6.90 302.60 2005 ---- ---- ---- ---- 293.30 -6.80 300.10 2010 ---- ---- ---- ---- 290.90 -6.80 297.70 2015 ---- ---- ---- ---- 288.50 -6.70 295.20 2020 ---- ---- ---- ---- 286.10 -6.70 292.80 2025 ---- ---- ---- ---- 283.80 -6.70 290.50 2030 ---- ---- ---- ---- 281.50 -6.60 288.10 2035 ---- ---- ---- ---- 279.20 -6.60 285.80 2040 ---- ---- ---- ---- 277.00 -6.60 283.60 2045 ---- ---- ---- ---- 274.80 -6.50 281.30 2050 ---- ---- ---- ---- 272.60 -6.50 279.10 2055 ---- ---- ---- ---- 270.40 -6.50 276.90 2060 ---- ---- ---- ---- 268.30 -6.50 274.80 2065 ---- ---- ---- ---- 266.20 -6.40 272.60 2070 ---- ---- ---- ---- 264.10 -6.40 270.50 2075 ---- ---- ---- ---- 262.10 -6.40 268.50 2080 ---- ---- ---- ---- 260.10 -6.30 266.40 2085 ---- ---- ---- ---- 258.10 -6.30 264.40 2090 ---- ---- ---- ---- 256.10 -6.30 262.40 2095 ---- ---- ---- ---- 254.20 -6.30 260.50 2100 ---- ---- ---- ---- 252.30 -6.20 258.50 2105 ---- ---- ---- ---- 250.50 -6.10 256.60 2110 ---- ---- ---- ---- 248.60 -6.20 254.80 2115 ---- ---- ---- ---- 246.80 -6.10 252.90 2120 ---- ---- ---- ---- 245.00 -6.10 251.10 2125 ---- ---- ---- ---- 243.30 -6.00 249.30 2130 ---- ---- ---- ---- 241.60 -6.00 247.60 2135 ---- ---- ---- ---- 239.90 -6.00 245.90 2140 ---- ---- ---- ---- 238.20 -6.00 244.20 2145 ---- ---- ---- ---- 236.60 -5.90 242.50 2150 ---- ---- ---- ---- 235.00 -5.90 240.90 2155 ---- ---- ---- ---- 233.40 -5.90 239.30 2160 ---- ---- ---- ---- 231.80 -5.90 237.70 2165 ---- ---- ---- ---- 230.30 -5.80 236.10 2170 ---- ---- ---- ---- 228.80 -5.80 234.60 2175 ---- ---- ---- ---- 227.40 -5.70 233.10 2180 ---- ---- ---- ---- 225.90 -5.70 231.60 2185 ---- ---- ---- ---- 224.50 -5.70 230.20 2190 ---- ---- ---- ---- 223.10 -5.70 228.80 2195 ---- ---- ---- ---- 221.80 -5.60 227.40 2200 ---- ---- ---- ---- 220.40 -5.60 226.00 2205 ---- ---- ---- ---- 219.10 -5.60 224.70 2210 ---- ---- ---- ---- 217.80 -5.60 223.40 2215 ---- ---- ---- ---- 216.60 -5.50 222.10 2220 ---- ---- ---- ---- 215.30 -5.50 220.80 2225 ---- ---- ---- ---- 214.10 -5.50 219.60 2230 ---- ---- ---- ---- 212.90 -5.50 218.40 2235 ---- ---- ---- ---- 211.80 -5.40 217.20 2240 ---- ---- ---- ---- 210.60 -5.40 216.00 2245 ---- ---- ---- ---- 209.50 -5.40 214.90 2250 ---- ---- ---- ---- 208.40 -5.30 213.70 2255 ---- ---- ---- ---- 207.30 -5.30 212.60 2260 ---- ---- ---- ---- 206.20 -5.30 211.50 2265 ---- ---- ---- ---- 205.20 -5.30 210.50 2270 ---- ---- ---- ---- 204.10 -5.30 209.40 2275 ---- ---- ---- ---- 203.10 -5.30 208.40 2280 ---- ---- ---- ---- 202.10 -5.30 207.40 2285 ---- ---- ---- ---- 201.20 -5.20 206.40 2290 ---- ---- ---- ---- 200.20 -5.20 205.40 2295 ---- ---- ---- ---- 199.30 -5.10 204.40 2300 ---- ---- ---- ---- 198.30 -5.20 203.50 2305 ---- ---- ---- ---- 197.40 -5.10 202.50 2310 ---- ---- ---- ---- 196.50 -5.10 201.60 2315 ---- ---- ---- ---- 195.60 -5.10 200.70 2320 ---- ---- ---- ---- 194.80 -5.00 199.80 2325 ---- ---- ---- ---- 193.90 -5.00 198.90 2330 ---- ---- ---- ---- 193.10 -5.00 198.10 2335 ---- ---- ---- ---- 192.20 -5.00 197.20 2340 ---- ---- ---- ---- 191.40 -5.00 196.40 2345 ---- ---- ---- ---- 190.60 -4.90 195.50 2350 ---- ---- ---- ---- 189.80 -4.90 194.70 2355 ---- ---- ---- ---- 189.00 -4.90 193.90 2360 ---- ---- ---- ---- 188.20 -4.90 193.10 2365 ---- ---- ---- ---- 187.50 -4.80 192.30 2370 ---- ---- ---- ---- 186.70 -4.80 191.50 2375 ---- ---- ---- ---- 186.00 -4.80 190.80 2380 ---- ---- ---- ---- 185.20 -4.80 190.00 2385 ---- ---- ---- ---- 184.50 -4.80 189.30 2390 ---- ---- ---- ---- 183.80 -4.70 188.50 2400 ---- ---- ---- ---- 182.40 -4.70 187.10 2410 ---- ---- ---- ---- 181.00 -4.70 185.70 2420 ---- ---- ---- ---- 179.70 -4.60 184.30 2425 ---- ---- ---- ---- 179.00 -4.70 183.70 2430 ---- ---- ---- ---- 178.40 -4.60 183.00 2440 ---- ---- ---- ---- 177.10 -4.60 181.70 2450 ---- ---- ---- ---- 175.90 -4.50 180.40 2460 ---- ---- ---- ---- 174.70 -4.50 179.20 2470 ---- ---- ---- ---- 173.50 -4.50 178.00 2475 ---- ---- ---- ---- 172.90 -4.50 177.40 2480 ---- ---- ---- ---- 172.30 -4.50 176.80 2500 ---- ---- ---- ---- 170.10 -4.40 174.50 2525 ---- ---- ---- ---- 167.50 -4.30 171.80 2550 ---- ---- ---- ---- 165.00 -4.30 169.30 2575 ---- ---- ---- ---- 162.70 -4.20 166.90 2600 ---- ---- ---- ---- 160.50 -4.10 164.60 2625 ---- ---- ---- ---- 158.50 -4.00 162.50 2650 ---- ---- ---- ---- 156.50 -4.00 160.50 2675 ---- ---- ---- ---- 154.70 -4.00 158.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 796.80 -10.10 806.90 1375 ---- ---- ---- ---- 774.90 -10.00 784.90 1400 ---- ---- ---- ---- 753.20 -10.00 763.20 1425 ---- ---- ---- ---- 731.80 -9.80 741.60 1450 ---- ---- ---- ---- 710.60 -9.80 720.40 1475 ---- ---- ---- ---- 689.70 -9.60 699.30 1500 ---- ---- ---- ---- 669.00 -9.50 678.50 1525 ---- ---- ---- ---- 648.50 -9.40 657.90 1550 ---- ---- ---- ---- 628.30 -9.30 637.60 1560 ---- ---- ---- ---- 620.20 -9.30 629.50 1570 ---- ---- ---- ---- 612.20 -9.20 621.40 1575 ---- ---- ---- ---- 608.20 -9.20 617.40 1580 ---- ---- ---- ---- 604.30 -9.10 613.40 1590 ---- ---- ---- ---- 596.30 -9.20 605.50 1600 ---- ---- ---- ---- 588.40 -9.10 597.50 1610 ---- ---- ---- ---- 580.60 -9.00 589.60 1620 ---- ---- ---- ---- 572.80 -9.00 581.80 1625 ---- ---- ---- ---- 568.90 -8.90 577.80 1630 ---- ---- ---- ---- 565.00 -8.90 573.90 1640 ---- ---- ---- ---- 557.20 -9.00 566.20 1650 ---- ---- ---- ---- 549.50 -8.90 558.40 1655 ---- ---- ---- ---- 545.70 -8.80 554.50 1660 ---- ---- ---- ---- 541.90 -8.80 550.70 1665 ---- ---- ---- ---- 538.10 -8.80 546.90 1670 ---- ---- ---- ---- 534.30 -8.70 543.00 1675 ---- ---- ---- ---- 530.50 -8.70 539.20 1680 ---- ---- ---- ---- 526.70 -8.70 535.40 1685 ---- ---- ---- ---- 522.90 -8.70 531.60 1690 ---- ---- ---- ---- 519.10 -8.70 527.80 1695 ---- ---- ---- ---- 515.40 -8.60 524.00 1700 ---- ---- ---- ---- 511.60 -8.70 520.30 1705 ---- ---- ---- ---- 507.90 -8.60 516.50 1710 ---- ---- ---- ---- 504.20 -8.60 512.80 1715 ---- ---- ---- ---- 500.50 -8.50 509.00 1720 ---- ---- ---- ---- 496.80 -8.50 505.30 1725 ---- ---- ---- ---- 493.10 -8.50 501.60 1730 ---- ---- ---- ---- 489.40 -8.50 497.90 1735 ---- ---- ---- ---- 485.80 -8.40 494.20 1740 ---- ---- ---- ---- 482.10 -8.40 490.50 1745 ---- ---- ---- ---- 478.50 -8.40 486.90 1750 ---- ---- ---- ---- 474.90 -8.30 483.20 1755 ---- ---- ---- ---- 471.20 -8.40 479.60 1760 ---- ---- ---- ---- 467.60 -8.30 475.90 1765 ---- ---- ---- ---- 464.00 -8.30 472.30 1770 ---- ---- ---- ---- 460.50 -8.20 468.70 1775 ---- ---- ---- ---- 456.90 -8.20 465.10 1780 ---- ---- ---- ---- 453.40 -8.20 461.60 1785 ---- ---- ---- ---- 449.80 -8.20 458.00 1790 ---- ---- ---- ---- 446.30 -8.20 454.50 1795 ---- ---- ---- ---- 442.80 -8.10 450.90 1800 ---- ---- ---- ---- 439.30 -8.10 447.40 1805 ---- ---- ---- ---- 435.80 -8.10 443.90 1810 ---- ---- ---- ---- 432.40 -8.00 440.40 1815 ---- ---- ---- ---- 428.90 -8.00 436.90 1820 ---- ---- ---- ---- 425.50 -8.00 433.50 1825 ---- ---- ---- ---- 422.10 -7.90 430.00 1830 ---- ---- ---- ---- 418.70 -7.90 426.60 1835 ---- ---- ---- ---- 415.30 -7.90 423.20 1840 ---- ---- ---- ---- 412.00 -7.80 419.80 1845 ---- ---- ---- ---- 408.60 -7.90 416.50 1850 ---- ---- ---- ---- 405.30 -7.80 413.10 1855 ---- ---- ---- ---- 402.00 -7.80 409.80 1860 ---- ---- ---- ---- 398.70 -7.80 406.50 1865 ---- ---- ---- ---- 395.40 -7.80 403.20 1870 ---- ---- ---- ---- 392.20 -7.70 399.90 1875 ---- ---- ---- ---- 389.00 -7.70 396.70 1880 ---- ---- ---- ---- 385.80 -7.60 393.40 1885 ---- ---- ---- ---- 382.60 -7.60 390.20 1890 ---- ---- ---- ---- 379.40 -7.60 387.00 1895 ---- ---- ---- ---- 376.30 -7.60 383.90 1900 ---- ---- ---- ---- 373.20 -7.50 380.70 1905 ---- ---- ---- ---- 370.10 -7.50 377.60 1910 ---- ---- ---- ---- 367.10 -7.40 374.50 1915 ---- ---- ---- ---- 364.00 -7.40 371.40 1920 ---- ---- ---- ---- 361.00 -7.40 368.40 1925 ---- ---- ---- ---- 358.00 -7.40 365.40 1930 ---- ---- ---- ---- 355.00 -7.40 362.40 1935 ---- ---- ---- ---- 352.10 -7.30 359.40 1940 ---- ---- ---- ---- 349.20 -7.30 356.50 1945 ---- ---- ---- ---- 346.30 -7.30 353.60 1950 ---- ---- ---- ---- 343.50 -7.20 350.70 1955 ---- ---- ---- ---- 340.60 -7.20 347.80 1960 ---- ---- ---- ---- 337.80 -7.20 345.00 1965 ---- ---- ---- ---- 335.00 -7.20 342.20 1970 ---- ---- ---- ---- 332.30 -7.10 339.40 1975 ---- ---- ---- ---- 329.60 -7.10 336.70 1980 ---- ---- ---- ---- 326.90 -7.00 333.90 1985 ---- ---- ---- ---- 324.20 -7.00 331.20 1990 ---- ---- ---- ---- 321.60 -7.00 328.60 1995 ---- ---- ---- ---- 319.00 -7.00 326.00 2000 ---- ---- ---- ---- 316.40 -7.00 323.40 2005 ---- ---- ---- ---- 313.90 -6.90 320.80 2010 ---- ---- ---- ---- 311.40 -6.80 318.20 2015 ---- ---- ---- ---- 308.90 -6.80 315.70 2020 ---- ---- ---- ---- 306.50 -6.80 313.30 2025 ---- ---- ---- ---- 304.10 -6.70 310.80 2030 ---- ---- ---- ---- 301.70 -6.70 308.40 2035 ---- ---- ---- ---- 299.30 -6.70 306.00 2040 ---- ---- ---- ---- 297.00 -6.70 303.70 2045 ---- ---- ---- ---- 294.70 -6.60 301.30 2050 ---- ---- ---- ---- 292.40 -6.60 299.00 2055 ---- ---- ---- ---- 290.20 -6.60 296.80 2060 ---- ---- ---- ---- 288.00 -6.60 294.60 2065 ---- ---- ---- ---- 285.80 -6.60 292.40 2070 ---- ---- ---- ---- 283.70 -6.50 290.20 2075 ---- ---- ---- ---- 281.60 -6.50 288.10 2080 ---- ---- ---- ---- 279.50 -6.50 286.00 2085 ---- ---- ---- ---- 277.50 -6.40 283.90 2090 ---- ---- ---- ---- 275.50 -6.40 281.90 2095 ---- ---- ---- ---- 273.50 -6.40 279.90 2100 ---- ---- ---- ---- 271.60 -6.30 277.90 2105 ---- ---- ---- ---- 269.70 -6.20 275.90 2110 ---- ---- ---- ---- 267.80 -6.20 274.00 2115 ---- ---- ---- ---- 265.90 -6.30 272.20 2120 ---- ---- ---- ---- 264.10 -6.20 270.30 2125 ---- ---- ---- ---- 262.30 -6.20 268.50 2130 ---- ---- ---- ---- 260.60 -6.10 266.70 2135 ---- ---- ---- ---- 258.90 -6.10 265.00 2140 ---- ---- ---- ---- 257.20 -6.00 263.20 2145 ---- ---- ---- ---- 255.50 -6.00 261.50 2150 ---- ---- ---- ---- 253.90 -6.00 259.90 2155 ---- ---- ---- ---- 252.30 -6.00 258.30 2160 ---- ---- ---- ---- 250.70 -6.00 256.70 2165 ---- ---- ---- ---- 249.20 -5.90 255.10 2170 ---- ---- ---- ---- 247.70 -5.90 253.60 2175 ---- ---- ---- ---- 246.20 -5.80 252.00 2180 ---- ---- ---- ---- 244.70 -5.90 250.60 2185 ---- ---- ---- ---- 243.30 -5.80 249.10 2190 ---- ---- ---- ---- 241.90 -5.80 247.70 2195 ---- ---- ---- ---- 240.50 -5.80 246.30 2200 ---- ---- ---- ---- 239.20 -5.70 244.90 2205 ---- ---- ---- ---- 237.90 -5.70 243.60 2210 ---- ---- ---- ---- 236.60 -5.70 242.30 2215 ---- ---- ---- ---- 235.30 -5.70 241.00 2220 ---- ---- ---- ---- 234.10 -5.60 239.70 2225 ---- ---- ---- ---- 232.90 -5.60 238.50 2230 ---- ---- ---- ---- 231.70 -5.60 237.30 2235 ---- ---- ---- ---- 230.50 -5.60 236.10 2240 ---- ---- ---- ---- 229.40 -5.50 234.90 2245 ---- ---- ---- ---- 228.20 -5.60 233.80 2250 ---- ---- ---- ---- 227.10 -5.50 232.60 2255 ---- ---- ---- ---- 226.10 -5.40 231.50 2260 ---- ---- ---- ---- 225.00 -5.40 230.40 2265 ---- ---- ---- ---- 224.00 -5.40 229.40 2270 ---- ---- ---- ---- 222.90 -5.40 228.30 2275 ---- ---- ---- ---- 221.90 -5.40 227.30 2280 ---- ---- ---- ---- 221.00 -5.30 226.30 2285 ---- ---- ---- ---- 220.00 -5.30 225.30 2290 ---- ---- ---- ---- 219.00 -5.40 224.40 2295 ---- ---- ---- ---- 218.10 -5.30 223.40 2300 ---- ---- ---- ---- 217.20 -5.30 222.50 2305 ---- ---- ---- ---- 216.30 -5.30 221.60 2310 ---- ---- ---- ---- 215.40 -5.20 220.60 2315 ---- ---- ---- ---- 214.50 -5.30 219.80 2320 ---- ---- ---- ---- 213.70 -5.20 218.90 2325 ---- ---- ---- ---- 212.80 -5.20 218.00 2330 ---- ---- ---- ---- 212.00 -5.20 217.20 2335 ---- ---- ---- ---- 211.20 -5.10 216.30 2340 ---- ---- ---- ---- 210.40 -5.10 215.50 2345 ---- ---- ---- ---- 209.60 -5.10 214.70 2350 ---- ---- ---- ---- 208.80 -5.10 213.90 2355 ---- ---- ---- ---- 208.00 -5.10 213.10 2360 ---- ---- ---- ---- 207.30 -5.00 212.30 2365 ---- ---- ---- ---- 206.50 -5.10 211.60 2370 ---- ---- ---- ---- 205.80 -5.00 210.80 2375 ---- ---- ---- ---- 205.10 -4.90 210.00 2380 ---- ---- ---- ---- 204.30 -5.00 209.30 2385 ---- ---- ---- ---- 203.60 -5.00 208.60 2390 ---- ---- ---- ---- 202.90 -4.90 207.80 2395 ---- ---- ---- ---- 202.20 -4.90 207.10 2400 ---- ---- ---- ---- 201.50 -4.90 206.40 2410 ---- ---- ---- ---- 200.20 -4.80 205.00 2420 ---- ---- ---- ---- 198.80 -4.90 203.70 2425 ---- ---- ---- ---- 198.20 -4.80 203.00 2430 ---- ---- ---- ---- 197.60 -4.70 202.30 2440 ---- ---- ---- ---- 196.30 -4.80 201.10 2450 ---- ---- ---- ---- 195.10 -4.70 199.80 2460 ---- ---- ---- ---- 193.90 -4.70 198.60 2470 ---- ---- ---- ---- 192.70 -4.70 197.40 2475 ---- ---- ---- ---- 192.10 -4.70 196.80 2480 ---- ---- ---- ---- 191.60 -4.60 196.20 2490 ---- ---- ---- ---- 190.50 -4.60 195.10 2500 ---- ---- ---- ---- 189.40 -4.60 194.00 2525 ---- ---- ---- ---- 186.80 -4.50 191.30 2550 ---- ---- ---- ---- 184.40 -4.40 188.80 2575 ---- ---- ---- ---- 182.10 -4.30 186.40 2600 ---- ---- ---- ---- 179.90 -4.30 184.20 2625 ---- ---- ---- ---- 177.90 -4.20 182.10 2650 ---- ---- ---- ---- 176.00 -4.20 180.20 2675 ---- ---- ---- ---- 174.20 -4.20 178.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 798.20 -10.00 808.20 1400 ---- ---- ---- ---- 776.80 -9.90 786.70 1425 ---- ---- ---- ---- 755.60 -9.80 765.40 1450 ---- ---- ---- ---- 734.60 -9.70 744.30 1475 ---- ---- ---- ---- 713.80 -9.70 723.50 1500 ---- ---- ---- ---- 693.30 -9.60 702.90 1525 ---- ---- ---- ---- 673.00 -9.50 682.50 1550 ---- ---- ---- ---- 653.00 -9.30 662.30 1570 ---- ---- ---- ---- 637.10 -9.20 646.30 1575 ---- ---- ---- ---- 633.10 -9.20 642.30 1580 ---- ---- ---- ---- 629.20 -9.20 638.40 1590 ---- ---- ---- ---- 621.30 -9.20 630.50 1600 ---- ---- ---- ---- 613.50 -9.10 622.60 1610 ---- ---- ---- ---- 605.70 -9.00 614.70 1620 ---- ---- ---- ---- 597.90 -9.00 606.90 1625 ---- ---- ---- ---- 594.10 -9.00 603.10 1630 ---- ---- ---- ---- 590.20 -9.00 599.20 1640 ---- ---- ---- ---- 582.50 -8.90 591.40 1650 ---- ---- ---- ---- 574.90 -8.80 583.70 1660 ---- ---- ---- ---- 567.20 -8.90 576.10 1670 ---- ---- ---- ---- 559.70 -8.70 568.40 1675 ---- ---- ---- ---- 555.90 -8.70 564.60 1680 ---- ---- ---- ---- 552.10 -8.80 560.90 1685 ---- ---- ---- ---- 548.30 -8.80 557.10 1690 ---- ---- ---- ---- 544.60 -8.70 553.30 1695 ---- ---- ---- ---- 540.90 -8.60 549.50 1700 ---- ---- ---- ---- 537.10 -8.70 545.80 1705 ---- ---- ---- ---- 533.40 -8.60 542.00 1710 ---- ---- ---- ---- 529.70 -8.60 538.30 1715 ---- ---- ---- ---- 526.00 -8.60 534.60 1720 ---- ---- ---- ---- 522.30 -8.60 530.90 1725 ---- ---- ---- ---- 518.60 -8.50 527.10 1730 ---- ---- ---- ---- 514.90 -8.60 523.50 1735 ---- ---- ---- ---- 511.30 -8.50 519.80 1740 ---- ---- ---- ---- 507.60 -8.50 516.10 1745 ---- ---- ---- ---- 504.00 -8.40 512.40 1750 ---- ---- ---- ---- 500.30 -8.50 508.80 1755 ---- ---- ---- ---- 496.70 -8.40 505.10 1760 ---- ---- ---- ---- 493.10 -8.40 501.50 1765 ---- ---- ---- ---- 489.50 -8.30 497.80 1770 ---- ---- ---- ---- 485.90 -8.30 494.20 1775 ---- ---- ---- ---- 482.30 -8.30 490.60 1780 ---- ---- ---- ---- 478.80 -8.20 487.00 1785 ---- ---- ---- ---- 475.20 -8.20 483.40 1790 ---- ---- ---- ---- 471.60 -8.30 479.90 1795 ---- ---- ---- ---- 468.10 -8.20 476.30 1800 ---- ---- ---- ---- 464.60 -8.10 472.70 1805 ---- ---- ---- ---- 461.10 -8.10 469.20 1810 ---- ---- ---- ---- 457.60 -8.10 465.70 1815 ---- ---- ---- ---- 454.10 -8.10 462.20 1820 ---- ---- ---- ---- 450.60 -8.10 458.70 1825 ---- ---- ---- ---- 447.20 -8.00 455.20 1830 ---- ---- ---- ---- 443.70 -8.00 451.70 1835 ---- ---- ---- ---- 440.30 -8.00 448.30 1840 ---- ---- ---- ---- 436.90 -8.00 444.90 1845 ---- ---- ---- ---- 433.50 -7.90 441.40 1850 ---- ---- ---- ---- 430.10 -7.90 438.00 1855 ---- ---- ---- ---- 426.80 -7.90 434.70 1860 ---- ---- ---- ---- 423.50 -7.80 431.30 1865 ---- ---- ---- ---- 420.10 -7.90 428.00 1870 ---- ---- ---- ---- 416.90 -7.70 424.60 1875 ---- ---- ---- ---- 413.60 -7.70 421.30 1880 ---- ---- ---- ---- 410.30 -7.70 418.00 1885 ---- ---- ---- ---- 407.10 -7.70 414.80 1890 ---- ---- ---- ---- 403.90 -7.70 411.60 1895 ---- ---- ---- ---- 400.70 -7.60 408.30 1900 ---- ---- ---- ---- 397.50 -7.60 405.10 1905 ---- ---- ---- ---- 394.40 -7.60 402.00 1910 ---- ---- ---- ---- 391.30 -7.50 398.80 1915 ---- ---- ---- ---- 388.20 -7.50 395.70 1920 ---- ---- ---- ---- 385.10 -7.50 392.60 1925 ---- ---- ---- ---- 382.10 -7.50 389.60 1930 ---- ---- ---- ---- 379.10 -7.40 386.50 1935 ---- ---- ---- ---- 376.10 -7.40 383.50 1940 ---- ---- ---- ---- 373.20 -7.30 380.50 1945 ---- ---- ---- ---- 370.20 -7.40 377.60 1950 ---- ---- ---- ---- 367.30 -7.40 374.70 1955 ---- ---- ---- ---- 364.50 -7.30 371.80 1960 ---- ---- ---- ---- 361.60 -7.30 368.90 1965 ---- ---- ---- ---- 358.80 -7.30 366.10 1970 ---- ---- ---- ---- 356.10 -7.20 363.30 1975 ---- ---- ---- ---- 353.30 -7.20 360.50 1980 ---- ---- ---- ---- 350.60 -7.20 357.80 1985 ---- ---- ---- ---- 348.00 -7.10 355.10 1990 ---- ---- ---- ---- 345.30 -7.10 352.40 1995 ---- ---- ---- ---- 342.70 -7.10 349.80 2000 ---- ---- ---- ---- 340.10 -7.10 347.20 2005 ---- ---- ---- ---- 337.60 -7.00 344.60 2010 ---- ---- ---- ---- 335.10 -6.90 342.00 2015 ---- ---- ---- ---- 332.60 -6.90 339.50 2020 ---- ---- ---- ---- 330.20 -6.90 337.10 2025 ---- ---- ---- ---- 327.70 -6.90 334.60 2030 ---- ---- ---- ---- 325.30 -6.90 332.20 2035 ---- ---- ---- ---- 323.00 -6.80 329.80 2040 ---- ---- ---- ---- 320.70 -6.80 327.50 2045 ---- ---- ---- ---- 318.40 -6.70 325.10 2050 ---- ---- ---- ---- 316.10 -6.70 322.80 2055 ---- ---- ---- ---- 313.90 -6.70 320.60 2060 ---- ---- ---- ---- 311.70 -6.60 318.30 2065 ---- ---- ---- ---- 309.50 -6.60 316.10 2070 ---- ---- ---- ---- 307.40 -6.60 314.00 2075 ---- ---- ---- ---- 305.20 -6.60 311.80 2080 ---- ---- ---- ---- 303.20 -6.50 309.70 2085 ---- ---- ---- ---- 301.10 -6.50 307.60 2090 ---- ---- ---- ---- 299.10 -6.50 305.60 2095 ---- ---- ---- ---- 297.10 -6.40 303.50 2100 ---- ---- ---- ---- 295.10 -6.40 301.50 2105 ---- ---- ---- ---- 293.10 -6.50 299.60 2110 ---- ---- ---- ---- 291.20 -6.40 297.60 2115 ---- ---- ---- ---- 289.30 -6.40 295.70 2120 ---- ---- ---- ---- 287.50 -6.30 293.80 2125 ---- ---- ---- ---- 285.70 -6.30 292.00 2130 ---- ---- ---- ---- 283.90 -6.20 290.10 2135 ---- ---- ---- ---- 282.10 -6.20 288.30 2140 ---- ---- ---- ---- 280.40 -6.20 286.60 2145 ---- ---- ---- ---- 278.70 -6.10 284.80 2150 ---- ---- ---- ---- 277.00 -6.10 283.10 2155 ---- ---- ---- ---- 275.30 -6.20 281.50 2160 ---- ---- ---- ---- 273.70 -6.10 279.80 2165 ---- ---- ---- ---- 272.10 -6.10 278.20 2170 ---- ---- ---- ---- 270.50 -6.10 276.60 2175 ---- ---- ---- ---- 269.00 -6.00 275.00 2180 ---- ---- ---- ---- 267.50 -6.00 273.50 2185 ---- ---- ---- ---- 266.00 -6.00 272.00 2190 ---- ---- ---- ---- 264.60 -5.90 270.50 2195 ---- ---- ---- ---- 263.20 -5.90 269.10 2200 ---- ---- ---- ---- 261.80 -5.90 267.70 2205 ---- ---- ---- ---- 260.40 -5.90 266.30 2210 ---- ---- ---- ---- 259.10 -5.80 264.90 2215 ---- ---- ---- ---- 257.80 -5.80 263.60 2220 ---- ---- ---- ---- 256.50 -5.80 262.30 2225 ---- ---- ---- ---- 255.20 -5.80 261.00 2230 ---- ---- ---- ---- 254.00 -5.80 259.80 2235 ---- ---- ---- ---- 252.80 -5.70 258.50 2240 ---- ---- ---- ---- 251.60 -5.70 257.30 2245 ---- ---- ---- ---- 250.50 -5.70 256.20 2250 ---- ---- ---- ---- 249.30 -5.70 255.00 2255 ---- ---- ---- ---- 248.20 -5.70 253.90 2260 ---- ---- ---- ---- 247.10 -5.60 252.70 2265 ---- ---- ---- ---- 246.00 -5.70 251.70 2270 ---- ---- ---- ---- 245.00 -5.60 250.60 2275 ---- ---- ---- ---- 244.00 -5.50 249.50 2280 ---- ---- ---- ---- 243.00 -5.50 248.50 2285 ---- ---- ---- ---- 242.00 -5.50 247.50 2290 ---- ---- ---- ---- 241.00 -5.50 246.50 2295 ---- ---- ---- ---- 240.00 -5.50 245.50 2300 ---- ---- ---- ---- 239.10 -5.50 244.60 2305 ---- ---- ---- ---- 238.20 -5.40 243.60 2310 ---- ---- ---- ---- 237.30 -5.40 242.70 2315 ---- ---- ---- ---- 236.40 -5.40 241.80 2320 ---- ---- ---- ---- 235.50 -5.40 240.90 2325 ---- ---- ---- ---- 234.60 -5.40 240.00 2330 ---- ---- ---- ---- 233.80 -5.30 239.10 2335 ---- ---- ---- ---- 233.00 -5.30 238.30 2340 ---- ---- ---- ---- 232.10 -5.30 237.40 2345 ---- ---- ---- ---- 231.30 -5.30 236.60 2350 ---- ---- ---- ---- 230.50 -5.30 235.80 2355 ---- ---- ---- ---- 229.70 -5.30 235.00 2360 ---- ---- ---- ---- 229.00 -5.20 234.20 2365 ---- ---- ---- ---- 228.20 -5.20 233.40 2370 ---- ---- ---- ---- 227.40 -5.20 232.60 2375 ---- ---- ---- ---- 226.70 -5.20 231.90 2380 ---- ---- ---- ---- 226.00 -5.10 231.10 2385 ---- ---- ---- ---- 225.20 -5.20 230.40 2390 ---- ---- ---- ---- 224.50 -5.10 229.60 2395 ---- ---- ---- ---- 223.80 -5.10 228.90 2400 ---- ---- ---- ---- 223.10 -5.10 228.20 2405 ---- ---- ---- ---- 222.40 -5.10 227.50 2410 ---- ---- ---- ---- 221.70 -5.10 226.80 2415 ---- ---- ---- ---- 221.00 -5.10 226.10 2420 ---- ---- ---- ---- 220.40 -5.00 225.40 2425 ---- ---- ---- ---- 219.70 -5.00 224.70 2430 ---- ---- ---- ---- 219.00 -5.00 224.00 2440 ---- ---- ---- ---- 217.80 -4.90 222.70 2450 ---- ---- ---- ---- 216.50 -4.90 221.40 2460 ---- ---- ---- ---- 215.30 -4.90 220.20 2470 ---- ---- ---- ---- 214.10 -4.90 219.00 2475 ---- ---- ---- ---- 213.50 -4.90 218.40 2480 ---- ---- ---- ---- 212.90 -4.90 217.80 2490 ---- ---- ---- ---- 211.80 -4.80 216.60 2500 ---- ---- ---- ---- 210.70 -4.80 215.50 2510 ---- ---- ---- ---- 209.60 -4.70 214.30 2525 ---- ---- ---- ---- 208.00 -4.70 212.70 2550 ---- ---- ---- ---- 205.50 -4.60 210.10 2575 ---- ---- ---- ---- 203.10 -4.60 207.70 2600 ---- ---- ---- ---- 200.90 -4.50 205.40 2625 ---- ---- ---- ---- 198.80 -4.50 203.30 2650 ---- ---- ---- ---- 196.90 -4.40 201.30 2675 ---- ---- ---- ---- 195.00 -4.40 199.40 2700 ---- ---- ---- ---- 193.30 -4.30 197.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 790.40 -9.90 800.30 1425 ---- ---- ---- ---- 769.60 -9.70 779.30 1450 ---- ---- ---- ---- 748.90 -9.70 758.60 1475 ---- ---- ---- ---- 728.50 -9.60 738.10 1500 ---- ---- ---- ---- 708.30 -9.50 717.80 1525 ---- ---- ---- ---- 688.40 -9.40 697.80 1550 ---- ---- ---- ---- 668.60 -9.30 677.90 1575 ---- ---- ---- ---- 649.10 -9.20 658.30 1580 ---- ---- ---- ---- 645.20 -9.20 654.40 1590 ---- ---- ---- ---- 637.50 -9.20 646.70 1600 ---- ---- ---- ---- 629.80 -9.10 638.90 1610 ---- ---- ---- ---- 622.20 -9.00 631.20 1620 ---- ---- ---- ---- 614.50 -9.10 623.60 1625 ---- ---- ---- ---- 610.70 -9.00 619.70 1630 ---- ---- ---- ---- 607.00 -8.90 615.90 1640 ---- ---- ---- ---- 599.40 -8.90 608.30 1650 ---- ---- ---- ---- 591.90 -8.90 600.80 1660 ---- ---- ---- ---- 584.40 -8.80 593.20 1670 ---- ---- ---- ---- 576.90 -8.80 585.70 1675 ---- ---- ---- ---- 573.20 -8.80 582.00 1680 ---- ---- ---- ---- 569.50 -8.80 578.30 1685 ---- ---- ---- ---- 565.80 -8.80 574.60 1690 ---- ---- ---- ---- 562.10 -8.70 570.80 1695 ---- ---- ---- ---- 558.50 -8.60 567.10 1700 ---- ---- ---- ---- 554.80 -8.60 563.40 1705 ---- ---- ---- ---- 551.10 -8.70 559.80 1710 ---- ---- ---- ---- 547.50 -8.60 556.10 1715 ---- ---- ---- ---- 543.80 -8.60 552.40 1720 ---- ---- ---- ---- 540.20 -8.50 548.70 1725 ---- ---- ---- ---- 536.60 -8.50 545.10 1730 ---- ---- ---- ---- 532.90 -8.60 541.50 1735 ---- ---- ---- ---- 529.30 -8.50 537.80 1740 ---- ---- ---- ---- 525.70 -8.50 534.20 1745 ---- ---- ---- ---- 522.10 -8.50 530.60 1750 ---- ---- ---- ---- 518.50 -8.50 527.00 1755 ---- ---- ---- ---- 515.00 -8.30 523.30 1760 ---- ---- ---- ---- 511.40 -8.40 519.80 1765 ---- ---- ---- ---- 507.80 -8.40 516.20 1770 ---- ---- ---- ---- 504.30 -8.30 512.60 1775 ---- ---- ---- ---- 500.70 -8.30 509.00 1780 ---- ---- ---- ---- 497.20 -8.30 505.50 1785 ---- ---- ---- ---- 493.70 -8.20 501.90 1790 ---- ---- ---- ---- 490.10 -8.30 498.40 1795 ---- ---- ---- ---- 486.60 -8.20 494.80 1800 ---- ---- ---- ---- 483.10 -8.20 491.30 1805 ---- ---- ---- ---- 479.60 -8.20 487.80 1810 ---- ---- ---- ---- 476.20 -8.10 484.30 1815 ---- ---- ---- ---- 472.70 -8.10 480.80 1820 ---- ---- ---- ---- 469.20 -8.10 477.30 1825 ---- ---- ---- ---- 465.80 -8.00 473.80 1830 ---- ---- ---- ---- 462.30 -8.10 470.40 1835 ---- ---- ---- ---- 458.90 -8.00 466.90 1840 ---- ---- ---- ---- 455.50 -8.00 463.50 1845 ---- ---- ---- ---- 452.10 -8.00 460.10 1850 ---- ---- ---- ---- 448.80 -7.90 456.70 1855 ---- ---- ---- ---- 445.40 -7.90 453.30 1860 ---- ---- ---- ---- 442.00 -7.90 449.90 1865 ---- ---- ---- ---- 438.70 -7.90 446.60 1870 ---- ---- ---- ---- 435.40 -7.80 443.20 1875 ---- ---- ---- ---- 432.10 -7.80 439.90 1880 ---- ---- ---- ---- 428.90 -7.70 436.60 1885 ---- ---- ---- ---- 425.60 -7.70 433.30 1890 ---- ---- ---- ---- 422.40 -7.70 430.10 1895 ---- ---- ---- ---- 419.20 -7.60 426.80 1900 ---- ---- ---- ---- 416.00 -7.60 423.60 1905 ---- ---- ---- ---- 412.80 -7.60 420.40 1910 ---- ---- ---- ---- 409.70 -7.50 417.20 1915 ---- ---- ---- ---- 406.50 -7.60 414.10 1920 ---- ---- ---- ---- 403.40 -7.60 411.00 1925 ---- ---- ---- ---- 400.40 -7.50 407.90 1930 ---- ---- ---- ---- 397.30 -7.50 404.80 1935 ---- ---- ---- ---- 394.30 -7.40 401.70 1940 ---- ---- ---- ---- 391.30 -7.40 398.70 1945 ---- ---- ---- ---- 388.30 -7.40 395.70 1950 ---- ---- ---- ---- 385.40 -7.40 392.80 1955 ---- ---- ---- ---- 382.50 -7.30 389.80 1960 ---- ---- ---- ---- 379.60 -7.30 386.90 1965 ---- ---- ---- ---- 376.80 -7.20 384.00 1970 ---- ---- ---- ---- 373.90 -7.30 381.20 1975 ---- ---- ---- ---- 371.20 -7.20 378.40 1980 ---- ---- ---- ---- 368.40 -7.20 375.60 1985 ---- ---- ---- ---- 365.70 -7.10 372.80 1990 ---- ---- ---- ---- 363.00 -7.10 370.10 1995 ---- ---- ---- ---- 360.30 -7.10 367.40 2000 ---- ---- ---- ---- 357.70 -7.10 364.80 2005 ---- ---- ---- ---- 355.10 -7.10 362.20 2010 ---- ---- ---- ---- 352.60 -7.00 359.60 2015 ---- ---- ---- ---- 350.00 -7.00 357.00 2020 ---- ---- ---- ---- 347.60 -6.90 354.50 2025 ---- ---- ---- ---- 345.10 -6.90 352.00 2030 ---- ---- ---- ---- 342.70 -6.90 349.60 2035 ---- ---- ---- ---- 340.30 -6.80 347.10 2040 ---- ---- ---- ---- 337.90 -6.80 344.70 2045 ---- ---- ---- ---- 335.50 -6.90 342.40 2050 ---- ---- ---- ---- 333.20 -6.80 340.00 2055 ---- ---- ---- ---- 331.00 -6.70 337.70 2060 ---- ---- ---- ---- 328.70 -6.70 335.40 2065 ---- ---- ---- ---- 326.50 -6.70 333.20 2070 ---- ---- ---- ---- 324.30 -6.70 331.00 2075 ---- ---- ---- ---- 322.10 -6.70 328.80 2080 ---- ---- ---- ---- 320.00 -6.60 326.60 2085 ---- ---- ---- ---- 317.90 -6.60 324.50 2090 ---- ---- ---- ---- 315.80 -6.50 322.30 2095 ---- ---- ---- ---- 313.70 -6.60 320.30 2100 ---- ---- ---- ---- 311.70 -6.50 318.20 2105 ---- ---- ---- ---- 309.70 -6.50 316.20 2110 ---- ---- ---- ---- 307.70 -6.50 314.20 2115 ---- ---- ---- ---- 305.80 -6.40 312.20 2120 ---- ---- ---- ---- 303.80 -6.40 310.20 2125 ---- ---- ---- ---- 301.90 -6.40 308.30 2130 ---- ---- ---- ---- 300.10 -6.30 306.40 2135 ---- ---- ---- ---- 298.30 -6.30 304.60 2140 ---- ---- ---- ---- 296.50 -6.30 302.80 2145 ---- ---- ---- ---- 294.70 -6.30 301.00 2150 ---- ---- ---- ---- 292.90 -6.30 299.20 2155 ---- ---- ---- ---- 291.20 -6.30 297.50 2160 ---- ---- ---- ---- 289.50 -6.20 295.70 2165 ---- ---- ---- ---- 287.90 -6.20 294.10 2170 ---- ---- ---- ---- 286.30 -6.10 292.40 2175 ---- ---- ---- ---- 284.70 -6.10 290.80 2180 ---- ---- ---- ---- 283.10 -6.10 289.20 2185 ---- ---- ---- ---- 281.60 -6.10 287.70 2190 ---- ---- ---- ---- 280.10 -6.10 286.20 2195 ---- ---- ---- ---- 278.70 -6.00 284.70 2200 ---- ---- ---- ---- 277.20 -6.00 283.20 2205 ---- ---- ---- ---- 275.80 -6.00 281.80 2210 ---- ---- ---- ---- 274.50 -5.90 280.40 2215 ---- ---- ---- ---- 273.10 -6.00 279.10 2220 ---- ---- ---- ---- 271.80 -5.90 277.70 2225 ---- ---- ---- ---- 270.60 -5.80 276.40 2230 ---- ---- ---- ---- 269.30 -5.90 275.20 2235 ---- ---- ---- ---- 268.10 -5.80 273.90 2240 ---- ---- ---- ---- 266.90 -5.80 272.70 2245 ---- ---- ---- ---- 265.70 -5.80 271.50 2250 ---- ---- ---- ---- 264.60 -5.80 270.40 2255 ---- ---- ---- ---- 263.50 -5.70 269.20 2260 ---- ---- ---- ---- 262.40 -5.70 268.10 2265 ---- ---- ---- ---- 261.30 -5.70 267.00 2270 ---- ---- ---- ---- 260.30 -5.70 266.00 2275 ---- ---- ---- ---- 259.30 -5.60 264.90 2280 ---- ---- ---- ---- 258.30 -5.60 263.90 2285 ---- ---- ---- ---- 257.30 -5.60 262.90 2290 ---- ---- ---- ---- 256.30 -5.60 261.90 2295 ---- ---- ---- ---- 255.40 -5.60 261.00 2300 ---- ---- ---- ---- 254.50 -5.50 260.00 2305 ---- ---- ---- ---- 253.60 -5.50 259.10 2310 ---- ---- ---- ---- 252.70 -5.50 258.20 2315 ---- ---- ---- ---- 251.80 -5.50 257.30 2320 ---- ---- ---- ---- 251.00 -5.50 256.50 2325 ---- ---- ---- ---- 250.20 -5.40 255.60 2330 ---- ---- ---- ---- 249.30 -5.50 254.80 2335 ---- ---- ---- ---- 248.50 -5.50 254.00 2340 ---- ---- ---- ---- 247.70 -5.50 253.20 2345 ---- ---- ---- ---- 247.00 -5.40 252.40 2350 ---- ---- ---- ---- 246.20 -5.40 251.60 2355 ---- ---- ---- ---- 245.50 -5.30 250.80 2360 ---- ---- ---- ---- 244.70 -5.40 250.10 2365 ---- ---- ---- ---- 244.00 -5.30 249.30 2370 ---- ---- ---- ---- 243.30 -5.30 248.60 2375 ---- ---- ---- ---- 242.60 -5.30 247.90 2380 ---- ---- ---- ---- 241.90 -5.30 247.20 2385 ---- ---- ---- ---- 241.20 -5.20 246.40 2390 ---- ---- ---- ---- 240.50 -5.30 245.80 2395 ---- ---- ---- ---- 239.80 -5.30 245.10 2400 ---- ---- ---- ---- 239.20 -5.20 244.40 2405 ---- ---- ---- ---- 238.50 -5.20 243.70 2410 ---- ---- ---- ---- 237.90 -5.10 243.00 2415 ---- ---- ---- ---- 237.20 -5.20 242.40 2420 ---- ---- ---- ---- 236.60 -5.10 241.70 2425 ---- ---- ---- ---- 235.90 -5.20 241.10 2430 ---- ---- ---- ---- 235.30 -5.10 240.40 2440 ---- ---- ---- ---- 234.10 -5.10 239.20 2450 ---- ---- ---- ---- 232.90 -5.10 238.00 2460 ---- ---- ---- ---- 231.70 -5.10 236.80 2470 ---- ---- ---- ---- 230.60 -5.00 235.60 2475 ---- ---- ---- ---- 230.00 -5.00 235.00 2480 ---- ---- ---- ---- 229.50 -5.00 234.50 2490 ---- ---- ---- ---- 228.40 -5.00 233.40 2500 ---- ---- ---- ---- 227.30 -5.00 232.30 2510 ---- ---- ---- ---- 226.30 -4.90 231.20 2520 ---- ---- ---- ---- 225.30 -4.90 230.20 2525 ---- ---- ---- ---- 224.80 -4.90 229.70 2550 ---- ---- ---- ---- 222.40 -4.80 227.20 2575 ---- ---- ---- ---- 220.20 -4.70 224.90 2600 ---- ---- ---- ---- 218.10 -4.70 222.80 2625 ---- ---- ---- ---- 216.10 -4.70 220.80 2650 ---- ---- ---- ---- 214.30 -4.60 218.90 2675 ---- ---- ---- ---- 212.60 -4.50 217.10 2700 ---- ---- ---- ---- 211.00 -4.40 215.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 634.10 -9.10 643.20 1650 ---- ---- ---- ---- 615.30 -8.90 624.20 1675 ---- ---- ---- ---- 596.70 -8.80 605.50 1700 ---- ---- ---- ---- 578.30 -8.70 587.00 1725 ---- ---- ---- ---- 560.10 -8.50 568.60 1750 ---- ---- ---- ---- 542.00 -8.50 550.50 1775 ---- ---- ---- ---- 524.20 -8.30 532.50 1800 ---- ---- ---- ---- 506.50 -8.30 514.80 1820 ---- ---- ---- ---- 492.60 -8.10 500.70 1825 ---- ---- ---- ---- 489.10 -8.10 497.20 1830 ---- ---- ---- ---- 485.70 -8.00 493.70 1840 ---- ---- ---- ---- 478.80 -8.00 486.80 1850 ---- ---- ---- ---- 471.90 -8.00 479.90 1860 ---- ---- ---- ---- 465.20 -7.90 473.10 1870 ---- ---- ---- ---- 458.50 -7.80 466.30 1875 ---- ---- ---- ---- 455.10 -7.90 463.00 1880 ---- ---- ---- ---- 451.80 -7.80 459.60 1890 ---- ---- ---- ---- 445.30 -7.70 453.00 1900 ---- ---- ---- ---- 438.80 -7.70 446.50 1910 ---- ---- ---- ---- 432.40 -7.60 440.00 1915 ---- ---- ---- ---- 429.20 -7.60 436.80 1920 ---- ---- ---- ---- 426.00 -7.60 433.60 1925 ---- ---- ---- ---- 422.90 -7.60 430.50 1930 ---- ---- ---- ---- 419.80 -7.60 427.40 1935 ---- ---- ---- ---- 416.80 -7.50 424.30 1940 ---- ---- ---- ---- 413.70 -7.50 421.20 1945 ---- ---- ---- ---- 410.70 -7.50 418.20 1950 ---- ---- ---- ---- 407.70 -7.40 415.10 1955 ---- ---- ---- ---- 404.70 -7.50 412.20 1960 ---- ---- ---- ---- 401.80 -7.40 409.20 1965 ---- ---- ---- ---- 398.90 -7.40 406.30 1970 ---- ---- ---- ---- 396.00 -7.40 403.40 1975 ---- ---- ---- ---- 393.20 -7.30 400.50 1980 ---- ---- ---- ---- 390.40 -7.30 397.70 1985 ---- ---- ---- ---- 387.60 -7.30 394.90 1990 ---- ---- ---- ---- 384.90 -7.20 392.10 1995 ---- ---- ---- ---- 382.20 -7.20 389.40 2000 ---- ---- ---- ---- 379.50 -7.20 386.70 2005 ---- ---- ---- ---- 376.90 -7.20 384.10 2010 ---- ---- ---- ---- 374.30 -7.10 381.40 2015 ---- ---- ---- ---- 371.80 -7.10 378.90 2020 ---- ---- ---- ---- 369.20 -7.10 376.30 2025 ---- ---- ---- ---- 366.80 -7.00 373.80 2030 ---- ---- ---- ---- 364.30 -7.00 371.30 2035 ---- ---- ---- ---- 361.90 -7.00 368.90 2040 ---- ---- ---- ---- 359.50 -7.00 366.50 2045 ---- ---- ---- ---- 357.20 -6.90 364.10 2050 ---- ---- ---- ---- 354.80 -6.90 361.70 2055 ---- ---- ---- ---- 352.50 -6.90 359.40 2060 ---- ---- ---- ---- 350.30 -6.80 357.10 2065 ---- ---- ---- ---- 348.00 -6.90 354.90 2070 ---- ---- ---- ---- 345.80 -6.80 352.60 2075 ---- ---- ---- ---- 343.70 -6.70 350.40 2080 ---- ---- ---- ---- 341.50 -6.70 348.20 2085 ---- ---- ---- ---- 339.40 -6.70 346.10 2090 ---- ---- ---- ---- 337.30 -6.70 344.00 2095 ---- ---- ---- ---- 335.20 -6.70 341.90 2100 ---- ---- ---- ---- 333.10 -6.70 339.80 2105 ---- ---- ---- ---- 331.10 -6.60 337.70 2110 ---- ---- ---- ---- 329.10 -6.60 335.70 2115 ---- ---- ---- ---- 327.10 -6.60 333.70 2120 ---- ---- ---- ---- 325.10 -6.60 331.70 2125 ---- ---- ---- ---- 323.20 -6.50 329.70 2130 ---- ---- ---- ---- 321.30 -6.50 327.80 2135 ---- ---- ---- ---- 319.40 -6.40 325.80 2140 ---- ---- ---- ---- 317.50 -6.40 323.90 2145 ---- ---- ---- ---- 315.70 -6.40 322.10 2150 ---- ---- ---- ---- 313.90 -6.30 320.20 2155 ---- ---- ---- ---- 312.10 -6.30 318.40 2160 ---- ---- ---- ---- 310.30 -6.30 316.60 2165 ---- ---- ---- ---- 308.60 -6.30 314.90 2170 ---- ---- ---- ---- 306.90 -6.20 313.10 2175 ---- ---- ---- ---- 305.20 -6.20 311.40 2180 ---- ---- ---- ---- 303.50 -6.30 309.80 2185 ---- ---- ---- ---- 301.90 -6.20 308.10 2190 ---- ---- ---- ---- 300.30 -6.20 306.50 2195 ---- ---- ---- ---- 298.80 -6.10 304.90 2200 ---- ---- ---- ---- 297.20 -6.20 303.40 2205 ---- ---- ---- ---- 295.70 -6.10 301.80 2210 ---- ---- ---- ---- 294.30 -6.10 300.40 2215 ---- ---- ---- ---- 292.80 -6.10 298.90 2220 ---- ---- ---- ---- 291.40 -6.10 297.50 2225 ---- ---- ---- ---- 290.10 -6.00 296.10 2230 ---- ---- ---- ---- 288.70 -6.00 294.70 2235 ---- ---- ---- ---- 287.40 -6.00 293.40 2240 ---- ---- ---- ---- 286.10 -6.00 292.10 2245 ---- ---- ---- ---- 284.90 -5.90 290.80 2250 ---- ---- ---- ---- 283.70 -5.90 289.60 2255 ---- ---- ---- ---- 282.50 -5.90 288.40 2260 ---- ---- ---- ---- 281.30 -5.90 287.20 2265 ---- ---- ---- ---- 280.20 -5.80 286.00 2270 ---- ---- ---- ---- 279.10 -5.80 284.90 2275 ---- ---- ---- ---- 278.00 -5.80 283.80 2280 ---- ---- ---- ---- 276.90 -5.80 282.70 2285 ---- ---- ---- ---- 275.90 -5.80 281.70 2290 ---- ---- ---- ---- 274.90 -5.70 280.60 2295 ---- ---- ---- ---- 273.90 -5.70 279.60 2300 ---- ---- ---- ---- 272.90 -5.80 278.70 2305 ---- ---- ---- ---- 272.00 -5.70 277.70 2310 ---- ---- ---- ---- 271.10 -5.70 276.80 2315 ---- ---- ---- ---- 270.20 -5.60 275.80 2320 ---- ---- ---- ---- 269.30 -5.60 274.90 2325 ---- ---- ---- ---- 268.40 -5.70 274.10 2330 ---- ---- ---- ---- 267.60 -5.60 273.20 2335 ---- ---- ---- ---- 266.80 -5.60 272.40 2340 ---- ---- ---- ---- 266.00 -5.50 271.50 2345 ---- ---- ---- ---- 265.20 -5.50 270.70 2350 ---- ---- ---- ---- 264.40 -5.60 270.00 2355 ---- ---- ---- ---- 263.70 -5.50 269.20 2360 ---- ---- ---- ---- 262.90 -5.50 268.40 2365 ---- ---- ---- ---- 262.20 -5.50 267.70 2370 ---- ---- ---- ---- 261.50 -5.50 267.00 2375 ---- ---- ---- ---- 260.80 -5.40 266.20 2380 ---- ---- ---- ---- 260.10 -5.40 265.50 2385 ---- ---- ---- ---- 259.40 -5.40 264.80 2390 ---- ---- ---- ---- 258.80 -5.40 264.20 2395 ---- ---- ---- ---- 258.10 -5.40 263.50 2400 ---- ---- ---- ---- 257.50 -5.30 262.80 2405 ---- ---- ---- ---- 256.90 -5.30 262.20 2410 ---- ---- ---- ---- 256.20 -5.40 261.60 2415 ---- ---- ---- ---- 255.60 -5.30 260.90 2420 ---- ---- ---- ---- 255.00 -5.30 260.30 2425 ---- ---- ---- ---- 254.40 -5.30 259.70 2430 ---- ---- ---- ---- 253.80 -5.30 259.10 2435 ---- ---- ---- ---- 253.20 -5.30 258.50 2440 ---- ---- ---- ---- 252.70 -5.20 257.90 2450 ---- ---- ---- ---- 251.60 -5.20 256.80 2460 ---- ---- ---- ---- 250.50 -5.20 255.70 2470 ---- ---- ---- ---- 249.40 -5.20 254.60 2475 ---- ---- ---- ---- 248.90 -5.20 254.10 2480 ---- ---- ---- ---- 248.40 -5.10 253.50 2490 ---- ---- ---- ---- 247.40 -5.10 252.50 2500 ---- ---- ---- ---- 246.50 -5.00 251.50 2510 ---- ---- ---- ---- 245.50 -5.10 250.60 2520 ---- ---- ---- ---- 244.60 -5.00 249.60 2525 ---- ---- ---- ---- 244.20 -5.00 249.20 2530 ---- ---- ---- ---- 243.70 -5.00 248.70 2540 ---- ---- ---- ---- 242.90 -5.00 247.90 2550 ---- ---- ---- ---- 242.00 -5.00 247.00 2575 ---- ---- ---- ---- 240.10 -4.90 245.00 2600 ---- ---- ---- ---- 238.20 -4.90 243.10 2625 ---- ---- ---- ---- 236.50 -4.80 241.30 2650 ---- ---- ---- ---- 234.90 -4.80 239.70 2675 ---- ---- ---- ---- 233.50 -4.70 238.20 2700 ---- ---- ---- ---- 232.10 -4.70 236.80 2725 ---- ---- ---- ---- 230.90 -4.60 235.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31937 30785 481595 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 .10 109 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 .10 177 1595 ---- ---- ---- ---- .10 UNCH .10 22 162 1600 .10 .10 .10 .10 .10 UNCH 1 .10 64 6285 1605 ---- ---- ---- ---- .10 UNCH .10 96 1610 ---- ---- ---- ---- .10 UNCH .10 45 1615 ---- ---- ---- ---- .10 UNCH .10 105 1620 ---- ---- ---- ---- .10 UNCH .10 375 1625 ---- ---- ---- ---- .10 UNCH .10 262 1630 .10 .10 .10 .10 .10 UNCH 3 .10 583 1635 ---- ---- ---- ---- .10 UNCH .10 342 1640 ---- ---- ---- ---- .10 UNCH .10 574 1645 ---- ---- ---- ---- .10 UNCH .10 151 1650 .10 .10 .10 .10 .10 UNCH 2 .10 3645 1655 ---- ---- ---- ---- .10 UNCH .10 112 1660 ---- ---- ---- ---- .10 UNCH .10 49 1665 ---- ---- ---- ---- .10 UNCH .10 158 1670 ---- ---- ---- ---- .10 UNCH .10 132 1675 ---- ---- ---- ---- .10 -.10 .20 618 1680 ---- ---- ---- ---- .10 -.10 .20 1076 1685 ---- ---- ---- ---- .10 -.10 .20 30 154 1690 ---- ---- ---- ---- .10 -.10 .20 12 1035 1695 ---- ---- ---- ---- .10 -.10 .20 8 120 1700 .20 .20 .20 .20 .10 -.10 11 .20 11 3233 1705 ---- ---- ---- ---- .10 -.10 .20 110 1710 ---- ---- ---- ---- .10 -.10 .20 248 1715 ---- ---- ---- ---- .20 UNCH .20 111 1720 ---- ---- .20A .20A .20 -.10 .30 8 336 1725 .20 .20 .20 .20 .20 -.10 9 .30 7 4809 1730 ---- ---- ---- ---- .20 -.10 .30 5 92 1735 .30 .30 .30 .30 .30 UNCH 5 .30 98 1740 ---- ---- ---- ---- .30 -.10 .40 17 310 1745 ---- ---- ---- ---- .40 UNCH .40 454 1750 .50 .50 .50 .50 .40 -.10 9 .50 696 2776 1755 ---- ---- .50A .50A .50 -.10 .60 250 1760 ---- ---- .60A .60A .60 -.10 48 .70 63 296 1765 ---- ---- .70A .70A .70 -.10 .80 1 87 1770 ---- ---- .80A .80A .80 -.10 .90 9 446 1775 1.00 1.10 .90 1.10B 1.00 -.10 7 1.10 508 3153 1780 1.20 1.30B 1.00A 1.10 1.20 UNCH 57 1.20 74 325 1785 ---- 1.50B 1.20A 1.20A 1.40 UNCH 1.40 13 249 1790 1.40 1.80B 1.40 1.80B 1.70 UNCH 6 1.70 66 152 1795 1.70 2.20B 1.70 1.90A 2.10 +.20 57 1.90 7 112 1800 2.40 2.60B 2.00 2.40 2.50 +.20 88 2.30 301 5190 1805 3.10 3.20 2.30A 3.20B 3.00 +.30 13 2.70 8 310 1810 3.60 3.80B 2.80A 3.60B 3.60 +.50 151 3.10 121 1835 1815 4.00 4.50B 3.20A 4.00A 4.30 +.60 151 3.70 162 782 1820 4.00 5.40B 3.80A 4.80A 5.10 +.70 91 4.40 49 595 1825 5.40 6.40B 4.40A 6.40B 6.00 +.90 73 5.10 275 1109 1830 6.80 7.50B 5.20A 6.90B 7.10 +1.10 10 6.00 25 404 1835 8.10 8.80B 6.10A 8.80B 8.30 +1.30 8 7.00 12 208 1840 8.50 10.30B 7.10A 10.30B 9.70 +1.60 202 8.10 286 1035 1845 10.00 12.00B 8.30A 10.50A 11.30 +1.90 65 9.40 26 594 1850 12.50 13.90B 9.40 12.70B 13.10 +2.20 360 10.90 257 3999 1855 12.50 16.00B 11.00A 16.00B 15.10 +2.60 87 12.50 232 622 1860 14.80 18.30B 12.70A 16.80A 17.30 +3.00 19 14.30 44 566 1865 16.60 20.90B 14.70A 17.40A 19.70 +3.40 128 16.30 11 331 1870 19.50 23.60B 16.90A 23.00B 22.40 +3.90 169 18.50 273 1261 1875 20.40 26.60B 19.30A 24.60A 25.30 +4.40 76 20.90 149 3163 1880 26.30 29.80B 21.90A 29.10B 28.40 +4.90 17 23.50 21 960 1885 30.20 33.20B 25.30A 25.90A 31.70 +5.40 2 26.30 9 1556 1890 ---- 36.80B 28.40A 28.40A 35.20 +5.80 86 29.40 8 751 1895 ---- 40.50B 31.60A 31.60A 38.90 +6.30 250 32.60 384 1900 39.20 44.50B 35.50A 42.20B 42.70 +6.70 48 36.00 75 3635 1905 ---- 48.60B 39.00A 39.00A 46.80 +7.20 2 39.60 6 371 1910 ---- 52.80B 42.80A 42.80A 50.90 +7.60 1 43.30 10 1081 1915 ---- 57.10B 46.70A 46.70A 55.20 +8.00 5 47.20 1 184 1920 58.40 61.60B 50.80A 57.40A 59.70 +8.40 2 51.30 6 740 1925 62.90 66.10B 55.00A 61.80A 64.20 +8.80 1 55.40 6 1406 1930 62.60 70.70B 59.30A 70.70B 68.70 +9.00 1 59.70 9 245 1935 70.60 75.40B 63.50A 64.60A 73.40 +9.30 8 64.10 3 231 1940 72.60 80.10B 68.10A 79.30B 78.10 +9.60 11 68.50 12 521 1945 74.30 84.90B 72.50A 79.40A 82.80 +9.70 3 73.10 4 475 1950 ---- 89.70B 76.90A 76.90A 87.60 +9.90 10 77.70 1 510 1955 ---- 94.30B 81.80A 81.80A 92.40 +10.00 82.40 1 77 1960 ---- 98.50B 86.70A 86.70A 97.30 +10.20 87.10 3 376 1965 ---- 103.40B 91.40A 91.40A 102.20 +10.30 91.90 120 1970 ---- 108.30B 96.10A 96.10A 107.10 +10.40 96.70 1 95 1975 ---- 114.10B 101.00A 101.00A 112.00 +10.50 101.50 342 1980 ---- 118.20B 105.80A 105.80A 116.90 +10.50 106.40 33 1985 ---- 123.10B 110.70A 110.70A 121.90 +10.60 111.30 16 1990 ---- 128.10B 115.60A 115.60A 126.80 +10.60 116.20 22 1995 ---- 132.90B 120.50A 120.50A 131.80 +10.70 121.10 22 2000 ---- 138.90B 125.10A 125.10A 136.70 +10.70 126.00 139 2005 ---- 143.00B 130.40A 130.40A 141.70 +10.80 130.90 22 2010 ---- 147.90B 135.40A 135.40A 146.70 +10.80 135.90 19 2015 ---- 152.90B 140.50A 140.50A 151.70 +10.90 140.80 13 2020 ---- 157.80B 145.50A 145.50A 156.60 +10.80 145.80 13 2025 ---- 163.80B 150.30A 150.30A 161.60 +10.90 150.70 27 2030 ---- 167.80B 155.40A 155.40A 166.60 +10.90 155.70 5 2035 ---- 172.60B 160.40A 160.40A 171.60 +10.90 160.70 4 2040 ---- 177.70B 165.40A 165.40A 176.60 +11.00 165.60 7 2045 ---- 182.70B 170.20A 170.20A 181.60 +11.00 170.60 6 2050 ---- 188.70B 174.80A 174.80A 186.60 +11.00 175.60 54 2055 ---- 192.70B 180.20A 180.20A 191.50 +10.90 180.60 11 2060 ---- 197.70B 185.40A 185.40A 196.50 +10.90 185.60 1 2065 ---- 202.70B 190.40A 190.40A 201.50 +10.90 190.60 1 2070 ---- 207.70B 195.20A 195.20A 206.50 +10.90 195.60 2075 ---- 213.70B 200.10A 200.10A 211.50 +10.90 200.60 2080 ---- 217.70B 205.40A 205.40A 216.50 +11.00 205.50 2085 ---- 222.70B 210.20A 210.20A 221.50 +11.00 210.50 2090 ---- 227.70B 215.40A 215.40A 226.50 +11.00 215.50 2095 ---- 232.70B 220.40A 220.40A 231.50 +11.00 220.50 2100 ---- 238.70B 224.80A 224.80A 236.50 +11.00 225.50 2105 ---- 242.70B 230.40A 230.40A 241.50 +11.00 230.50 2110 ---- 247.70B 235.40A 235.40A 246.50 +11.00 235.50 2115 ---- 252.70B 240.40A 240.40A 251.50 +11.00 240.50 2120 ---- 257.70B 245.40A 245.40A 256.50 +11.00 245.50 2125 ---- 262.70B 250.00A 250.00A 261.50 +11.00 250.50 4 2130 ---- 267.70B 255.10A 255.10A 266.50 +11.00 255.50 2135 ---- 272.70B 260.20A 260.20A 271.50 +11.00 260.50 2140 ---- 277.70B 265.10A 265.10A 276.50 +11.00 265.50 2145 ---- 282.60B 270.10A 270.10A 281.50 +11.00 270.50 2150 ---- 288.00B 274.70A 274.70A 286.50 +11.00 275.50 15 2155 ---- 292.60B 280.10A 280.10A 291.50 +11.00 280.50 2160 ---- 297.70B 285.10A 285.10A 296.50 +11.00 285.50 2165 ---- 302.70B 290.10A 290.10A 301.50 +11.00 290.50 2170 ---- 307.70B 295.10A 295.10A 306.50 +11.00 295.50 2175 ---- 312.70B 300.10A 300.10A 311.50 +11.00 300.50 2180 ---- 317.70B 305.20A 305.20A 316.50 +11.00 305.50 2185 ---- 322.70B 310.20A 310.20A 321.50 +11.00 310.50 2190 ---- 327.70B 315.10A 315.10A 326.50 +11.00 315.50 2195 ---- 332.70B 320.10A 320.10A 331.50 +11.00 320.50 2200 ---- 338.00B 324.70A 324.70A 336.50 +11.00 325.50 4 2205 ---- 342.70B 330.10A 330.10A 341.50 +11.00 330.50 2210 ---- 347.70B 335.10A 335.10A 346.50 +11.00 335.50 2215 ---- 352.70B 340.10A 340.10A 351.50 +11.00 340.50 2220 ---- 357.70B 345.10A 345.10A 356.50 +11.00 345.50 2225 ---- 362.70B 350.10A 350.10A 361.50 +11.00 350.50 2230 ---- 367.70B 355.10A 355.10A 366.50 +11.00 355.50 2235 ---- 372.40B 360.10A 360.10A 371.50 +11.00 360.50 2240 ---- 377.60B 365.10A 365.10A 376.50 +11.00 365.50 2245 ---- 382.60B 370.10A 370.10A 381.50 +11.00 370.50 2250 ---- 388.00B 374.90A 374.90A 386.50 +11.00 375.50 2255 ---- 392.60B 380.10A 380.10A 391.50 +11.00 380.50 2260 ---- 397.60B 385.10A 385.10A 396.50 +11.00 385.50 2265 ---- 402.40B 390.10A 390.10A 401.50 +11.00 390.50 2270 ---- 407.60B 395.10A 395.10A 406.50 +11.00 395.50 2275 ---- 412.70B 400.10A 400.10A 411.50 +11.00 400.50 2280 ---- 417.70B 405.20A 405.20A 416.50 +11.00 405.50 2290 ---- 427.70B 415.10A 415.10A 426.50 +11.00 415.50 2300 ---- 438.00B 424.70A 424.70A 436.50 +11.00 425.50 2305 ---- 442.70B 430.10A 430.10A 441.50 +11.00 430.50 2310 ---- 447.70B 435.10A 435.10A 446.50 +11.00 435.50 2320 ---- 457.70B 445.10A 445.10A 456.50 +11.00 445.50 2325 ---- 462.70B 450.10A 450.10A 461.50 +11.00 450.50 2330 ---- 467.70B 455.10A 455.10A 466.50 +11.00 455.50 2340 ---- 477.60B 465.10A 465.10A 476.50 +11.00 465.50 2350 ---- 488.00B 474.70A 474.70A 486.50 +11.00 475.50 2360 ---- 497.70B 485.10A 485.10A 496.50 +11.00 485.50 2370 ---- 507.70B 495.10A 495.10A 506.50 +11.00 495.50 2375 ---- 512.70B 500.10A 500.10A 511.50 +11.00 500.50 2400 ---- 538.00B 524.70A 524.70A 536.50 +11.00 525.50 4 2425 ---- 562.40B 550.10A 550.10A 561.50 +11.00 550.50 2450 ---- 588.00B 574.70A 574.70A 586.50 +11.00 575.50 2475 ---- 612.40B 600.10A 600.10A 611.50 +11.00 600.50 2500 ---- 638.00B 624.70A 624.70A 636.50 +11.00 625.50 2525 ---- 662.60B 650.10A 650.10A 661.50 +11.00 650.50 2550 ---- 688.00B 674.70A 674.70A 686.50 +11.00 675.50 2600 ---- 738.00B 724.70A 724.70A 736.50 +11.00 725.50 2650 ---- 788.00B 774.70A 774.70A 786.50 +11.00 775.50 2700 ---- 838.00B 824.70A 824.70A 836.50 +11.00 825.50 2750 ---- 888.00B 874.70A 874.70A 886.50 +11.00 875.50 2800 ---- 938.00B 924.70A 924.70A 936.50 +11.00 925.50 2850 ---- 988.00B 974.70A 974.70A 986.50 +11.00 975.50 2900 ---- 1038.00B 1024.70A 1024.70A 1036.50 +11.00 1025.50 2950 ---- 1088.00B 1074.70A 1074.70A 1086.50 +11.00 1075.50 3000 ---- 1138.00B 1124.70A 1124.70A 1136.50 +11.00 1125.50 3600 ---- 1738.00B 1724.80A 1724.80A 1736.50 +11.00 1725.50 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 .10 229 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 UNCH .10 1 313 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 32 1425 ---- ---- ---- ---- .10 UNCH .10 315 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 ---- ---- ---- ---- .10 UNCH .10 51 1450 ---- ---- ---- ---- .10 UNCH .10 97 1460 ---- ---- ---- ---- .10 UNCH .10 130 1465 ---- ---- ---- ---- .20 +.10 .10 5 1470 ---- ---- ---- ---- .20 +.10 .10 95 1475 ---- ---- ---- ---- .20 +.10 .10 563 1480 ---- ---- ---- ---- .20 UNCH .20 115 1485 ---- ---- ---- ---- .20 UNCH .20 33 1490 ---- ---- ---- ---- .20 UNCH .20 87 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 1 1683 1505 ---- ---- ---- ---- .20 UNCH .20 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 -.10 2 .30 139 1540 ---- ---- ---- ---- .20 -.10 .30 108 1545 ---- ---- ---- ---- .30 UNCH .30 17 1550 ---- ---- ---- ---- .30 UNCH 11 .30 627 1555 ---- ---- ---- ---- .30 UNCH .30 114 1560 ---- ---- ---- ---- .30 UNCH .30 104 1565 ---- ---- ---- ---- .30 UNCH .30 57 1570 ---- ---- ---- ---- .30 UNCH .30 8 56 1575 ---- ---- ---- ---- .30 -.10 .40 1 428 1580 ---- ---- ---- ---- .30 -.10 .40 127 1585 ---- ---- ---- ---- .30 -.10 .40 46 1590 ---- ---- ---- ---- .30 -.10 .40 371 1595 ---- ---- ---- ---- .40 UNCH .40 1 45 1600 ---- ---- ---- ---- .40 UNCH .40 50 1570 1605 ---- ---- ---- ---- .40 -.10 .50 25 1610 ---- ---- ---- ---- .40 -.10 .50 137 1615 .60 .60 .60 .60 .50 UNCH 1 .50 12 1620 ---- ---- ---- ---- .50 -.10 4 .60 111 1625 ---- ---- ---- ---- .60 UNCH .60 50 517 1630 ---- ---- ---- ---- .70 UNCH .70 156 1635 ---- ---- ---- ---- .70 UNCH .70 19 1640 ---- ---- ---- ---- .80 UNCH .80 70 1645 ---- ---- ---- ---- .80 UNCH .80 54 1650 .90 .90 .80 .80 .90 UNCH 4 .90 5 1451 1655 ---- ---- ---- ---- 1.00 +.10 .90 1 29 1660 ---- ---- ---- ---- 1.00 UNCH 1.00 589 1665 ---- ---- ---- ---- 1.10 UNCH 1.10 50 1670 1.20 1.20 1.20 1.20 1.20 UNCH 8 1.20 6 84 1675 ---- ---- ---- ---- 1.30 UNCH 2 1.30 1 308 1680 1.50 1.50 1.50 1.50 1.40 UNCH 2 1.40 103 1685 ---- ---- 1.50A 1.50A 1.60 UNCH 1 1.60 92 1690 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 16 119 1695 1.80 2.10 1.80 1.90A 1.90 +.10 2 1.80 10 111 1700 2.00 2.30 1.90 2.00 2.10 +.10 79 2.00 34 2337 1705 2.30 2.30 2.30 2.30 2.30 +.10 1 2.20 232 1710 ---- 2.60B ---- 2.60B 2.50 +.10 3 2.40 1 1056 1715 2.80 2.80 2.80 2.70A 2.80 +.20 1 2.60 4 302 1720 ---- 3.10B ---- 3.10B 3.00 +.20 4 2.80 4 1044 1725 ---- 3.40B 3.00A 3.40B 3.30 +.20 9 3.10 29 353 1730 ---- 3.70B 3.20A 3.70B 3.70 +.40 3.30 2 220 1735 4.00 4.10B 3.50A 3.90A 4.00 +.30 2 3.70 58 1740 ---- 4.50B 3.90A 4.50B 4.40 +.40 1 4.00 1 275 1745 4.60 5.00B 4.20A 4.40A 4.90 +.50 3 4.40 3 73 1750 5.30 5.50B 4.60A 5.30A 5.30 +.50 126 4.80 348 4766 1755 ---- 6.10B 5.10A 5.10A 5.90 +.60 5.30 5 540 1760 6.00 6.70B 5.50A 6.50B 6.40 +.60 5 5.80 5 2401 1765 6.90 7.40B 6.00A 7.00A 7.10 +.80 7 6.30 1 59 1770 7.50 8.10B 6.50A 6.90A 7.70 +.80 5 6.90 3 105 1775 7.70 8.90B 7.10A 8.40A 8.50 +.90 32 7.60 334 1415 1780 9.00 9.70B 7.80A 9.00A 9.30 +1.00 7 8.30 8 338 1785 10.30 10.60B 8.50A 10.10A 10.20 +1.10 4 9.10 1 234 1790 10.50 11.60B 9.30A 11.60B 11.20 +1.30 2 9.90 21 269 1795 ---- 12.70B 10.10A 10.10A 12.20 +1.40 2 10.80 13 103 1800 12.30 14.00 11.00 13.70B 13.40 +1.60 138 11.80 391 5203 1805 14.00 15.10B 12.10A 12.80A 14.60 +1.70 9 12.90 14 297 1810 14.80 16.50B 13.00A 13.00A 15.90 +1.90 12 14.00 7 311 1815 16.00 17.90B 14.20A 14.20A 17.40 +2.10 12 15.30 2 247 1820 17.40 19.50B 15.60A 17.30A 18.90 +2.30 29 16.60 5 1185 1825 ---- 21.10B 16.80A 16.80A 20.40 +2.40 6 18.00 131 705 1830 21.50 22.90B 18.40A 22.70B 22.10 +2.60 63 19.50 64 692 1835 ---- 24.70B 19.90A 19.90A 23.90 +2.80 1 21.10 26 490 1840 24.00 26.70B 21.60A 26.70B 25.80 +2.90 8 22.90 15 653 1845 24.40 28.80B 23.20A 28.80B 27.90 +3.20 19 24.70 30 122 1850 26.70 31.00B 25.20A 29.50A 30.00 +3.40 207 26.60 790 3643 1855 30.30 33.30B 27.20A 33.20B 32.30 +3.70 34 28.60 10 399 1860 31.10 35.80B 29.30A 33.50A 34.70 +3.90 28 30.80 18 1314 1865 35.70 38.40B 31.50A 36.00A 37.20 +4.10 72 33.10 53 113 1870 38.20 41.00 33.90A 38.50A 39.80 +4.30 55 35.50 166 845 1875 37.30 43.80B 36.30A 43.80B 42.60 +4.60 83 38.00 80 592 1880 41.40 46.70B 39.00A 46.70B 45.50 +4.90 17 40.60 49 623 1885 49.20 49.70B 41.80A 47.00A 48.40 +5.00 1 43.40 29 727 1890 52.00 52.90B 45.50A 50.10A 51.50 +5.30 2 46.20 9 533 1895 ---- 56.10B 48.40A 48.40A 54.70 +5.60 49.10 84 1900 57.00 59.50B 51.40A 59.50B 58.10 +5.90 85 52.20 65 1959 1905 ---- 63.00B 54.50A 54.50A 61.50 +6.10 55.40 1 126 1910 ---- 66.50B 57.80A 57.80A 65.10 +6.40 58.70 194 1915 ---- 70.20B 61.90A 61.90A 68.70 +6.70 62.00 77 1920 ---- 73.90B 65.30A 73.90B 72.40 +6.90 65.50 8 89 1925 ---- 77.70B 68.90A 68.90A 76.10 +7.00 1 69.10 703 1930 73.40 81.60B 72.60A 81.60B 80.00 +7.20 1 72.80 9 357 1935 ---- 85.60B 76.20A 76.20A 84.00 +7.50 76.50 1 126 1940 ---- 89.70B 80.10A 80.10A 88.00 +7.60 80.40 3 975 1945 ---- 93.80B 84.00A 84.00A 92.10 +7.80 84.30 93 1950 ---- 98.00B 87.90A 87.90A 96.30 +8.00 22 88.30 1 685 1955 ---- 102.30B 92.00A 92.00A 100.60 +8.30 92.30 18 1960 ---- 106.60B 96.10A 96.10A 104.80 +8.40 96.40 1 365 1965 ---- 110.90B 100.20A 100.20A 109.20 +8.60 20 100.60 253 1970 ---- 115.30B 104.40A 104.40A 113.50 +8.70 20 104.80 1 51 1975 ---- 119.80B 108.80A 108.80A 117.90 +8.80 109.10 27 1980 ---- 124.30B 113.10A 113.10A 122.40 +9.00 113.40 25 1985 ---- 128.80B 117.40A 117.40A 126.90 +9.10 117.80 6 1990 ---- 133.40B 121.80A 121.80A 131.40 +9.20 122.20 13 1995 ---- 138.00B 126.30A 126.30A 136.00 +9.30 126.70 49 2000 ---- 142.60B 130.90A 130.90A 140.60 +9.40 131.20 81 2005 ---- 146.30B 135.30A 135.30A 145.30 +9.50 135.80 14 2010 ---- 151.00B 139.90A 139.90A 150.00 +9.70 140.30 26 2015 ---- 155.70B 144.50A 144.50A 154.70 +9.80 144.90 18 2020 ---- 160.60B 149.20A 149.20A 159.40 +9.90 149.50 42 2025 162.20 166.20B 153.90A 165.50B 164.10 +9.90 1 154.20 1 244 2030 ---- 170.10B 158.60A 158.60A 168.90 +10.00 158.90 20 2035 ---- 174.90B 163.30A 163.30A 173.60 +10.00 163.60 9 2040 ---- 179.70B 168.00A 168.00A 178.40 +10.10 168.30 13 2045 ---- 184.50B 172.80A 172.80A 183.20 +10.10 173.10 32 2050 ---- 190.20B 177.50A 177.50A 188.00 +10.10 177.90 1 15 2055 ---- 194.20B 182.30A 182.30A 192.90 +10.30 182.60 18 2060 ---- 199.00B 187.10A 187.10A 197.70 +10.30 187.40 24 2065 ---- 203.90B 191.90A 191.90A 202.60 +10.30 192.30 12 2070 ---- 208.80B 196.80A 196.80A 207.50 +10.40 197.10 17 2075 ---- 214.60B 201.60A 201.60A 212.40 +10.50 201.90 5 2080 ---- 218.60B 206.50A 206.50A 217.30 +10.50 206.80 6 2085 ---- 223.50B 211.40A 211.40A 222.20 +10.50 211.70 5 2090 ---- 228.40B 216.20A 216.20A 227.10 +10.50 216.60 9 2095 ---- 233.30B 221.10A 221.10A 232.00 +10.60 221.40 10 2100 ---- 239.20B 226.00A 226.00A 237.00 +10.70 226.30 19 2105 ---- 243.20B 230.90A 230.90A 241.90 +10.60 231.30 15 2110 ---- 248.10B 235.90A 235.90A 246.80 +10.60 236.20 6 2115 ---- 253.10B 240.80A 240.80A 251.80 +10.70 241.10 5 2120 ---- 257.90B 245.70A 245.70A 256.70 +10.70 246.00 6 2125 ---- 263.90B 250.60A 250.60A 261.70 +10.70 251.00 11 2130 ---- 267.90B 255.60A 255.60A 266.70 +10.80 255.90 10 2135 ---- 272.90B 260.60A 260.60A 271.60 +10.80 260.80 9 2140 ---- 277.90B 265.60A 265.60A 276.60 +10.80 265.80 8 2145 ---- 282.90B 270.50A 270.50A 281.60 +10.90 270.70 5 2150 ---- 288.80B 275.30A 275.30A 286.60 +10.90 275.70 24 2155 ---- 292.80B 280.60A 280.60A 291.50 +10.80 280.70 3 2160 ---- 297.80B ---- 297.80B 296.50 +10.90 285.60 2165 ---- 302.70B 290.30A 290.30A 301.50 +10.90 290.60 2170 ---- 307.50B 295.30A 295.30A 306.50 +10.90 295.60 6 2175 ---- 313.70B 300.20A 300.20A 311.50 +10.90 300.60 2180 ---- 317.60B ---- 317.30B 316.50 +11.00 305.50 2185 ---- 322.60B ---- 322.60B 321.50 +11.00 310.50 2190 ---- 327.60B 315.40A 315.40A 326.50 +11.00 315.50 2195 ---- 332.60B 320.30A 320.30A 331.50 +11.00 320.50 2200 ---- 337.50B 325.10A 325.10A 336.50 +11.00 325.50 83 2205 ---- 342.60B ---- 342.60B 341.50 +11.00 330.50 2210 ---- 347.60B 335.30A 335.30A 346.50 +11.00 335.50 2215 ---- 352.60B 340.30A 340.30A 351.50 +11.00 340.50 2220 ---- 357.60B ---- 357.60B 356.50 +11.00 345.50 2225 ---- 362.30B ---- 362.30B 361.50 +11.00 350.50 7 2230 ---- 367.50B ---- 367.20B 366.50 +11.00 355.50 2235 ---- 372.50B ---- 372.20B 371.50 +11.00 360.50 2240 373.30 377.50B 373.30 372.40A 376.50 +11.00 2 365.50 99 2245 ---- 382.40B 370.30A 370.30A 381.50 +11.00 370.50 2250 ---- 387.60B 375.20A 375.20A 386.50 +11.00 375.50 18 2255 ---- 392.50B 380.20A 380.20A 391.50 +11.00 380.50 2260 ---- 397.50B 385.20A 385.20A 396.50 +11.00 385.50 2265 ---- 402.50B 390.20A 390.20A 401.50 +11.00 390.50 2270 ---- 407.50B 395.20A 395.20A 406.50 +11.00 395.50 2275 ---- 412.50B 400.30A 400.30A 411.50 +11.00 400.50 2280 ---- 417.50B 405.20A 405.20A 416.50 +11.00 405.50 2285 ---- 422.50B 410.20A 410.20A 421.50 +11.00 410.50 2290 ---- 427.50B 415.20A 415.20A 426.50 +11.00 415.50 2300 ---- 437.50B 425.30A 425.30A 436.50 +11.00 425.50 23 2310 ---- 447.50B 435.20A 435.20A 446.50 +11.00 435.50 2320 ---- 457.50B 445.20A 445.20A 456.50 +11.00 445.50 2325 ---- 462.50B 450.20A 450.20A 461.50 +11.00 450.50 2330 ---- 467.50B 455.20A 455.20A 466.50 +11.00 455.50 2340 ---- 477.50B 465.20A 465.20A 476.50 +11.00 465.50 2350 ---- 487.50B 475.20A 475.20A 486.50 +11.00 475.50 1 2360 ---- 497.50B 485.20A 485.20A 496.50 +11.00 485.50 2370 ---- 507.50B 495.20A 495.20A 506.50 +11.00 495.50 2375 ---- 512.50B 500.20A 500.20A 511.50 +11.00 500.50 2400 ---- 537.50B 525.30A 525.30A 536.50 +11.00 525.50 34 2425 ---- 562.50B 550.30A 550.30A 561.50 +11.00 550.50 2450 ---- 587.50B 575.20A 575.20A 586.50 +11.00 575.50 2475 ---- 612.40B 600.30A 600.30A 611.50 +11.00 600.50 2500 ---- 637.50B 625.20A 625.20A 636.50 +11.00 625.50 2525 ---- 662.40B 650.30A 650.30A 661.50 +11.00 650.50 2550 ---- 687.50B ---- 687.50B 686.50 +11.00 675.50 70 2700 ---- 837.40B 825.30A 825.30A 836.50 +11.00 825.50 3000 ---- 1137.30B ---- 1137.00B 1136.50 +11.00 1125.50 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 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 UNCH .10 15 1390 ---- ---- ---- ---- .10 UNCH .10 16 1400 ---- ---- ---- ---- .10 UNCH .10 151 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 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 ---- ---- ---- ---- .20 UNCH .20 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 ---- ---- ---- ---- .50 UNCH .50 94 1555 ---- ---- ---- ---- .60 UNCH .60 32 1560 ---- ---- ---- ---- .60 UNCH .60 45 1565 ---- ---- ---- ---- .60 UNCH .60 2 1570 ---- ---- ---- ---- .70 UNCH .70 58 1575 ---- ---- ---- ---- .70 UNCH .70 8 1580 ---- ---- ---- ---- .70 UNCH .70 35 1585 ---- ---- ---- ---- .80 UNCH .80 13 1590 ---- ---- ---- ---- .80 UNCH .80 35 1595 ---- ---- ---- ---- .90 UNCH .90 8 1600 .90 .90 .90 .90 .90 UNCH 2 .90 135 1605 ---- ---- ---- ---- 1.00 UNCH 1.00 9 1610 ---- ---- ---- ---- 1.10 UNCH 1.10 121 1615 1.10 1.10 1.10 1.10 1.10 UNCH 14 1.10 12 15 1620 ---- ---- ---- ---- 1.20 UNCH 1.20 18 1625 ---- ---- ---- ---- 1.30 UNCH 1.30 126 1630 ---- ---- ---- ---- 1.40 UNCH 1.40 57 1635 ---- ---- ---- ---- 1.50 UNCH 1.50 5 1640 ---- ---- ---- ---- 1.60 UNCH 1 1.60 13 1645 1.80 1.80 1.80 1.80 1.70 UNCH 8 1.70 44 1650 ---- 1.90B ---- 1.90B 1.90 +.10 2 1.80 1101 1655 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 59 1660 ---- 2.20B ---- 2.20B 2.20 +.10 1 2.10 36 1665 ---- 2.40B ---- 2.40B 2.40 +.10 1 2.30 109 1670 2.50 2.60B 2.50 2.50 2.50 UNCH 2 2.50 1 51 1675 3.00 3.00 3.00 2.70A 2.70 UNCH 2 2.70 5 210 1680 2.90 3.00B 2.90 2.90 3.00 +.10 1 2.90 49 1685 ---- 3.20B ---- 3.20B 3.20 +.10 2 3.10 44 1690 ---- 3.50B ---- 3.50B 3.40 +.10 4 3.30 49 1695 ---- 3.80B ---- 3.80B 3.70 +.20 2 3.50 29 1700 4.10 4.20 4.10 3.80A 4.00 +.20 51 3.80 49 4875 1705 ---- 4.40B ---- 4.40B 4.30 +.20 2 4.10 1 66 1710 ---- 4.70B ---- 4.70B 4.70 +.30 4.40 4 75 1715 ---- 5.10B ---- 5.10B 5.00 +.30 1 4.70 3 79 1720 5.10 5.50B 5.00A 5.50B 5.40 +.30 1 5.10 11 85 1725 ---- 5.90B 5.30A 5.90B 5.80 +.40 5.40 2 316 1730 6.00 6.40B 5.70A 6.40B 6.20 +.40 2 5.80 4 54 1735 6.40 6.90B 6.00A 6.90B 6.70 +.50 31 6.20 1 41 1740 ---- 7.40B 6.40A 7.40B 7.20 +.50 1 6.70 36 56 1745 ---- 8.00B 6.90A 8.00B 7.70 +.60 7.10 3 43 1750 7.90 8.60B 7.50A 8.60B 8.30 +.60 41 7.70 40 8223 1755 ---- 9.30B 8.00A 9.30B 8.90 +.70 8.20 2 56 1760 ---- 10.00B 8.60A 10.00B 9.60 +.80 8.80 2 101 1765 10.70 10.80B 9.20A 10.20A 10.40 +.90 1 9.50 1 28 1770 ---- 11.60B 9.80A 11.60B 11.10 +.90 10.20 1 31 1775 11.20 12.40B 10.50A 12.10B 12.00 +1.10 202 10.90 1 343 1780 ---- 13.40B 11.30A 13.40B 12.90 +1.10 11.80 604 1785 14.00 14.40B 12.10A 14.40B 13.90 +1.30 3 12.60 1 213 1790 ---- 15.40B 13.00A 15.40B 14.90 +1.40 13.50 88 1795 ---- 16.50B 13.90A 16.50B 16.00 +1.50 14.50 3 16 1800 16.80 17.90 14.90A 16.70A 17.10 +1.50 361 15.60 39 5697 1805 15.90 19.00B 15.80A 19.00B 18.40 +1.70 6 16.70 3 1810 18.90 20.30B 17.00A 17.00A 19.60 +1.80 2 17.80 2 145 1815 18.20 21.70B 18.10A 21.70B 21.00 +1.90 5 19.10 33 1820 ---- 23.20B 19.50A 19.50A 22.40 +2.00 20.40 221 1825 21.50 24.70B 20.90A 24.40B 24.00 +2.30 22 21.70 7 442 1830 ---- 26.40B 22.20A 22.20A 25.50 +2.30 23.20 50 1835 ---- 28.10B 23.80A 23.80A 27.20 +2.50 24.70 240 1840 29.40 29.90B 25.20A 28.20A 29.00 +2.70 38 26.30 1 225 1845 ---- 31.80B 26.90A 26.90A 30.80 +2.80 28.00 49 1850 30.20 33.80B 28.60A 33.20B 32.80 +3.00 87 29.80 215 490 1855 35.30 35.90B 30.40A 33.90A 34.80 +3.10 17 31.70 4 22 1860 ---- 38.10B 32.30A 32.30A 37.00 +3.40 85 33.60 7 122 1865 40.00 40.30B 34.30A 40.30B 39.20 +3.50 1 35.70 10 22 1870 42.10 42.70B 36.40A 40.40A 41.50 +3.70 70 37.80 4 103 1875 39.30 45.10B 38.60A 42.80A 44.00 +3.90 72 40.10 13 750 1880 43.70 47.70B 40.90A 42.70A 46.50 +4.10 10 42.40 1 59 1885 49.70 50.30B 43.30A 47.90A 49.10 +4.30 6 44.80 305 1890 ---- 53.00B 45.80A 45.80A 51.80 +4.50 47.30 16 1024 1895 ---- 55.90B 48.40A 48.40A 54.60 +4.70 49.90 65 1900 53.90 58.80B 51.10A 58.80B 57.50 +4.90 43 52.60 11 757 1905 ---- 61.80B 53.90A 53.90A 60.50 +5.10 55.40 250 1910 61.70 64.90B 57.00A 64.90B 63.50 +5.20 42 58.30 14 101 1915 ---- 68.10B 60.00A 60.00A 66.70 +5.50 61.20 5 1920 ---- 71.40B 63.10A 63.10A 69.90 +5.60 64.30 1 18 1925 70.40 74.70B 66.20A 74.70B 73.30 +5.90 2 67.40 66 221 1930 ---- 78.20B 69.50A 69.50A 76.70 +6.10 70.60 4 1935 ---- 81.70B 72.90A 72.90A 80.10 +6.20 73.90 5 1940 80.60 85.30B 76.40A 85.30B 83.70 +6.40 4 77.30 12 1945 84.20 88.90B 80.70A 88.90B 87.30 +6.50 4 80.80 105 1950 ---- 92.70B 84.20A 92.70B 91.00 +6.70 84.30 337 1955 ---- 96.40B 87.80A 87.80A 94.80 +6.90 87.90 5 1960 97.10 100.30B 91.50A 99.60B 98.60 +7.00 1 91.60 229 1965 ---- 104.20B 95.20A 104.20B 102.50 +7.20 95.30 40 1970 ---- 108.20B 99.00A 99.00A 106.50 +7.40 99.10 44 1975 ---- 112.20B 102.90A 112.20B 110.50 +7.50 103.00 12 1980 ---- 116.30B 106.80A 116.30B 114.60 +7.70 106.90 2 1985 ---- 120.40B 110.80A 120.40B 118.70 +7.80 110.90 2 1990 ---- 124.60B 114.80A 114.80A 122.90 +8.00 114.90 3 1995 ---- 128.90B 118.80A 118.80A 127.10 +8.20 118.90 3 2000 ---- 133.10B 122.90A 122.90A 131.30 +8.20 1 123.10 38 2005 ---- 137.40B 127.10A 127.10A 135.60 +8.40 127.20 5 2010 ---- 141.80B 131.30A 131.30A 139.90 +8.50 131.40 6 2015 ---- 146.20B 135.60A 146.20B 144.30 +8.60 135.70 3 2020 ---- 150.60B 139.90A 150.60B 148.70 +8.70 140.00 7 2025 ---- 155.00B 144.20A 144.20A 153.20 +8.90 144.30 9 2030 ---- 159.50B 148.60A 159.50B 157.70 +9.00 148.70 5 2035 ---- 164.10B 153.00A 164.10B 162.20 +9.10 153.10 5 2040 ---- 168.60B 157.40A 157.40A 166.70 +9.10 157.60 11 2045 ---- 173.20B 161.80A 161.80A 171.30 +9.30 162.00 8 2050 ---- 177.80B 166.30A 166.30A 175.80 +9.30 1 166.50 13 2055 ---- 182.40B 170.80A 170.80A 180.50 +9.50 171.00 1 13 2060 ---- 187.00B 175.40A 187.00B 185.10 +9.50 175.60 12 2065 ---- 191.60B 180.00A 191.40B 189.70 +9.60 180.10 11 2070 ---- 195.50B 184.60A 195.40B 194.40 +9.70 184.70 5 2075 ---- 201.10B 189.20A 201.10B 199.10 +9.80 189.30 2 2080 ---- 204.90B 193.80A 204.90B 203.80 +9.90 193.90 3 2085 ---- 209.60B ---- 209.50B 208.50 +9.90 198.60 1 2090 ---- 214.40B ---- 214.30B 213.20 +9.90 203.30 3 2095 ---- 219.10B ---- 219.00B 218.00 +10.10 207.90 2 2100 ---- 224.80B ---- 224.80B 222.80 +10.20 212.60 7 2105 ---- 228.70B ---- 228.60B 227.50 +10.10 217.40 3 2110 ---- 233.50B ---- 233.40B 232.30 +10.20 222.10 2 2115 ---- 238.30B ---- 238.30B 237.10 +10.20 226.90 4 2120 ---- 243.10B ---- 243.00B 241.90 +10.30 231.60 2125 ---- 248.90B 236.30A 248.90B 246.80 +10.40 236.40 2 2130 ---- 252.80B ---- 252.70B 251.60 +10.40 241.20 2 2135 ---- 257.50B ---- 257.40B 256.50 +10.50 246.00 2140 ---- 262.50B ---- 262.40B 261.30 +10.50 250.80 1 2145 ---- 267.40B ---- 267.40B 266.20 +10.50 255.70 1 2150 ---- 273.30B 260.40A 273.30B 271.10 +10.60 260.50 13 2155 ---- 277.10B ---- 277.10B 275.90 +10.50 265.40 1 2160 ---- 282.00B ---- 281.90B 280.80 +10.60 270.20 2165 ---- 286.90B ---- 286.80B 285.70 +10.60 275.10 2170 ---- 291.80B ---- 291.70B 290.60 +10.60 280.00 2175 ---- 297.80B ---- 297.80B 295.60 +10.80 284.80 2 2180 ---- 301.60B ---- 301.50B 300.50 +10.80 289.70 2185 ---- 306.50B ---- 306.40B 305.40 +10.80 294.60 2190 ---- 311.50B ---- 311.40B 310.30 +10.80 299.50 1 2195 ---- 316.40B ---- 316.40B 315.30 +10.80 304.50 1 2200 ---- 322.40B 309.30A 322.40B 320.20 +10.80 309.40 5 2205 ---- 326.30B ---- 326.20B 325.20 +10.90 314.30 2210 ---- 331.20B ---- 331.10B 330.10 +10.90 319.20 2215 ---- 336.20B ---- 336.20B 335.10 +10.90 324.20 2220 ---- 341.10B ---- 341.00B 340.10 +11.00 329.10 2225 ---- 347.20B 333.90A 347.20B 345.00 +10.90 334.10 6 2230 ---- 350.80B ---- 350.50B 350.00 +11.00 339.00 2235 ---- 355.90B ---- 355.90B 355.00 +11.00 344.00 2240 ---- 360.90B ---- 360.90B 360.00 +11.10 348.90 2245 ---- 365.90B ---- 365.90B 364.90 +11.00 353.90 2250 ---- 372.10B 358.70A 372.10B 369.90 +11.00 358.90 9 2255 ---- 375.60B ---- 375.30B 374.90 +11.00 363.90 2260 ---- 380.60B ---- 380.30B 379.90 +11.10 368.80 2265 ---- 385.60B ---- 385.20B 384.90 +11.10 373.80 2270 ---- 390.60B ---- 390.50B 389.90 +11.10 378.80 2275 ---- 395.60B 383.50A 395.50B 394.90 +11.10 383.80 2280 ---- 400.50B ---- 400.50B 399.90 +11.10 388.80 2290 ---- 410.50B ---- 410.40B 409.90 +11.10 398.80 2300 ---- 420.50B ---- 420.50B 419.90 +11.10 408.80 9 2310 ---- 430.50B ---- 430.20B 429.90 +11.10 418.80 2320 ---- 440.50B ---- 440.40B 439.90 +11.10 428.80 2325 ---- 445.50B ---- 445.40B 444.90 +11.10 433.80 2330 ---- 450.50B ---- 450.40B 449.90 +11.10 438.80 2340 ---- 460.50B ---- 460.40B 459.90 +11.10 448.80 2350 ---- 470.60B ---- 470.00B 469.90 +11.10 458.80 1 2360 ---- 480.40B ---- 480.10B 479.90 +11.10 468.80 2370 ---- 490.40B ---- 490.40B 489.90 +11.10 478.80 2375 ---- 495.40B ---- 495.40B 494.90 +11.10 483.80 2400 ---- 520.40B ---- 520.40B 519.90 +11.10 508.80 1 2425 ---- 545.40B ---- 545.10B 544.90 +11.10 533.80 2450 ---- 570.40B ---- 570.00B 569.90 +11.10 558.80 2475 ---- 595.40B ---- 595.10B 594.90 +11.10 583.80 2500 ---- 620.40B ---- 620.30B 619.90 +11.10 608.80 2525 ---- 645.30B ---- 645.20B 644.90 +11.10 633.80 2550 ---- 670.30B ---- 670.30B 669.90 +11.10 658.80 2600 ---- 720.30B ---- 720.00B 719.90 +11.10 708.80 2750 ---- 870.30B ---- 870.30B 869.90 +11.10 858.80 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 ---- ---- ---- ---- .20 +.10 .10 1315 ---- ---- ---- ---- .20 +.10 .10 1320 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 UNCH .20 77 1330 ---- ---- ---- ---- .20 UNCH .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 ---- ---- ---- ---- .30 +.10 .20 1375 ---- ---- ---- ---- .30 UNCH .30 40 1380 ---- ---- ---- ---- .30 UNCH .30 1385 ---- ---- ---- ---- .30 UNCH .30 1 1390 ---- ---- ---- ---- .30 UNCH .30 3 1395 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .30 UNCH .30 410 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .40 +.10 .30 1415 ---- ---- ---- ---- .40 UNCH .40 1420 ---- ---- ---- ---- .40 UNCH .40 1425 ---- ---- ---- ---- .40 UNCH .40 59 1430 ---- ---- ---- ---- .40 UNCH .40 1435 ---- ---- ---- ---- .40 UNCH .40 4 1440 ---- ---- ---- ---- .50 UNCH .50 11 1445 ---- ---- ---- ---- .50 UNCH .50 1450 ---- ---- ---- ---- .50 UNCH .50 1187 1455 ---- ---- ---- ---- .50 UNCH .50 1 1460 ---- ---- ---- ---- .60 +.10 .50 1465 ---- ---- ---- ---- .60 UNCH .60 1470 ---- ---- ---- ---- .60 UNCH .60 1475 ---- ---- ---- ---- .60 UNCH .60 45 1480 ---- ---- ---- ---- .70 UNCH .70 1485 ---- ---- ---- ---- .70 UNCH .70 3 1490 ---- ---- ---- ---- .70 UNCH .70 600 1495 ---- ---- ---- ---- .80 UNCH .80 198 1500 ---- ---- ---- ---- .80 UNCH .80 2 542 1505 ---- ---- ---- ---- .80 UNCH .80 4 1510 ---- ---- ---- ---- .90 UNCH .90 20 1515 ---- ---- ---- ---- .90 UNCH .90 46 1520 ---- ---- ---- ---- .90 -.10 1.00 2 1525 ---- ---- ---- ---- 1.00 UNCH 2 1.00 37 1530 ---- ---- ---- ---- 1.00 -.10 1.10 1535 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1540 ---- ---- ---- ---- 1.10 -.10 1.20 50 260 1545 ---- ---- ---- ---- 1.20 UNCH 1.20 1550 ---- ---- ---- ---- 1.30 UNCH 1.30 932 1555 ---- ---- ---- ---- 1.30 UNCH 1.30 6 6 1560 1.40 1.40 1.40 1.40 1.40 UNCH 4 1.40 46 1565 ---- ---- ---- ---- 1.50 UNCH 2 1.50 1570 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1575 ---- ---- ---- ---- 1.60 -.10 1.70 230 1580 ---- ---- ---- ---- 1.70 -.10 1.80 2 1585 ---- ---- ---- ---- 1.80 -.10 1.90 1 1590 ---- ---- ---- ---- 2.00 UNCH 2.00 1000 1595 ---- ---- ---- ---- 2.10 UNCH 2 2.10 2 5 1600 ---- 2.30B ---- 2.30B 2.20 UNCH 2 2.20 25 1743 1605 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 17 1610 ---- 2.60B ---- 2.60B 2.50 UNCH 2.50 3 24 1615 ---- 2.70B ---- 2.70B 2.70 +.10 1 2.60 60 1620 ---- 2.90B ---- 2.90B 2.80 UNCH 2.80 87 1625 ---- 3.10B ---- 3.10B 3.00 UNCH 2 3.00 1 220 1630 ---- 3.30B ---- 3.30B 3.20 +.10 4 3.10 99 1635 3.40 3.50B 3.40 3.40 3.50 +.20 2 3.30 1 6 1640 3.60 3.70B 3.60 3.70B 3.70 +.10 1 3.60 501 1645 3.80 4.00 3.80 3.80A 3.90 +.10 6 3.80 34 1650 4.20 4.20 4.00 4.20B 4.20 +.20 34 4.00 9 1008 1655 ---- 4.50B ---- 4.50B 4.50 +.20 2 4.30 72 1660 4.60 4.80B 4.60 4.80B 4.80 +.30 17 4.50 63 1665 4.80 5.10B 4.80 5.00B 5.10 +.30 6 4.80 51 1670 5.30 5.40B 5.20 5.30B 5.40 +.30 3 5.10 12 154 1675 5.50 5.80B 5.40 5.40A 5.70 +.30 15 5.40 5 623 1680 6.00 6.20B 6.00 6.20B 6.10 +.40 13 5.70 24 101 1685 6.40 6.60B 6.40 6.30A 6.50 +.40 4 6.10 71 1690 6.50 7.00B 6.50 7.00B 6.90 +.40 1 6.50 1 109 1695 ---- 7.40B ---- 7.40B 7.30 +.50 6.80 14 1700 7.60 7.90B 7.20A 7.90B 7.80 +.50 16 7.30 4 1895 1705 ---- 8.40B ---- 8.40B 8.30 +.60 7.70 10 90 1710 ---- 8.90B 8.00A 8.90B 8.80 +.60 8.20 25 244 1715 ---- 9.50B 8.60A 9.50B 9.30 +.60 8.70 191 1720 ---- 10.10B 9.10A 10.10B 9.90 +.70 1 9.20 57 1725 ---- 10.70B 9.60A 10.70B 10.50 +.80 1005 9.70 5 1542 1730 ---- 11.40B 10.20A 11.40B 11.10 +.80 10.30 61 1735 ---- 12.10B 10.80A 12.10B 11.80 +.80 11.00 63 1740 ---- 12.90B 11.50A 12.90B 12.60 +1.00 11.60 1 71 1745 13.30 13.70B 12.00A 12.80A 13.30 +1.00 2 12.30 40 1750 14.00 14.50B 12.70A 14.50B 14.10 +1.00 1001 13.10 552 2493 1755 ---- 15.40B 13.60A 15.40B 15.00 +1.20 13.80 1 102 1760 ---- 16.30B 14.40A 16.30B 15.90 +1.20 14.70 61 1765 ---- 17.30B 15.20A 17.30B 16.80 +1.30 15.50 1 20 1770 ---- 18.30B 16.10A 18.30B 17.80 +1.30 16.50 2 50 1775 ---- 19.40B 17.00A 19.40B 18.90 +1.50 2 17.40 5 289 1780 ---- 20.60B 18.00A 18.00A 20.00 +1.50 18.50 4 131 1785 20.40 21.80B 19.00A 20.20A 21.20 +1.70 10 19.50 12 1790 22.60 23.00B 20.10A 23.00B 22.40 +1.80 12 20.60 29 1795 ---- 24.30B 21.30A 21.30A 23.70 +1.90 21.80 1800 25.20 25.70B 22.50A 25.40B 25.10 +2.00 5 23.10 76 2170 1805 ---- 27.20B 23.70A 23.70A 26.50 +2.10 24.40 41 1810 ---- 28.70B 25.10A 28.70B 28.00 +2.30 25.70 4 341 1815 ---- 30.30B 26.50A 30.30B 29.50 +2.40 27.10 17 1820 31.30 31.90B 27.80A 31.60B 31.20 +2.60 3 28.60 1 507 1825 33.00 33.70B 29.50A 33.10B 32.90 +2.70 5 30.20 53 7366 1830 31.60 35.50B 30.90A 35.50B 34.60 +2.80 8 31.80 5 21 1835 ---- 37.30B 32.60A 32.60A 36.40 +2.90 33.50 14 1840 ---- 39.30B 34.30A 34.30A 38.30 +3.00 35.30 42 1845 ---- 41.30B 36.10A 36.10A 40.30 +3.10 37.20 10 1850 42.80 43.50B 38.00A 41.50A 42.40 +3.30 208 39.10 294 2358 1855 44.60 45.60B 40.00A 45.60B 44.50 +3.40 4 41.10 197 1860 ---- 47.90B 42.00A 42.00A 46.70 +3.50 43.20 1 176 1865 ---- 50.20B 44.10A 44.10A 49.10 +3.70 45.40 46 1870 ---- 52.70B 46.30A 46.30A 51.50 +3.90 47.60 192 1875 ---- 55.10B 48.60A 48.60A 54.00 +4.10 59 49.90 190 1880 ---- 57.70B 51.00A 51.00A 56.60 +4.30 52.30 79 1885 ---- 60.30B 53.40A 53.40A 59.20 +4.40 16 54.80 12 1890 61.20 63.10B 56.00A 59.80A 61.90 +4.60 15 57.30 1 39 1895 ---- 65.90B 58.60A 58.60A 64.70 +4.80 59.90 15 1900 67.20 68.80B 61.30A 66.30A 67.50 +4.90 72 62.60 89 1302 1905 ---- 71.80B 64.10A 64.10A 70.40 +5.00 65.40 15 24 1910 ---- 74.80B 66.90A 66.90A 73.40 +5.20 68.20 47 1915 ---- 77.90B 70.40A 70.40A 76.50 +5.30 2 71.20 1 115 1920 ---- 81.10B 73.40A 73.40A 79.60 +5.40 74.20 15 1925 ---- 84.40B 76.50A 76.50A 82.90 +5.60 77.30 281 1930 ---- 87.70B 79.60A 79.60A 86.20 +5.80 80.40 2 488 1935 ---- 91.10B 83.50A 91.10B 89.60 +6.00 83.60 18 1940 ---- 94.50B 86.80A 94.50B 93.00 +6.10 1 86.90 76 1945 ---- 98.10B 90.10A 90.10A 96.50 +6.20 90.30 9 1950 ---- 101.70B 93.50A 93.50A 100.10 +6.40 1 93.70 317 1955 ---- 105.30B 97.10A 105.30B 103.70 +6.50 97.20 27 1960 ---- 109.00B 100.60A 109.00B 107.40 +6.70 100.70 63 1965 ---- 112.70B 104.20A 112.70B 111.10 +6.80 104.30 115 1970 ---- 116.50B 107.90A 116.50B 114.80 +6.80 108.00 477 1975 ---- 120.40B 111.60A 120.40B 118.70 +7.00 111.70 89 1980 ---- 124.30B ---- 124.30B 122.60 +7.20 115.40 30 1985 ---- 128.30B ---- 128.30B 126.50 +7.30 119.20 40 1990 ---- 132.30B 123.00A 132.30B 130.50 +7.40 123.10 12 1995 ---- 136.30B 126.90A 136.30B 134.50 +7.50 127.00 11 2000 ---- 140.40B ---- 140.40B 138.60 +7.70 130.90 121 2005 ---- 144.50B ---- 144.50B 142.70 +7.80 134.90 5 2010 ---- 148.70B 138.90A 148.70B 146.90 +7.90 139.00 12 2015 ---- 152.90B ---- 152.90B 151.10 +8.10 143.00 7 2020 ---- 157.10B ---- 157.10B 155.30 +8.20 147.10 10 2025 ---- 161.40B 151.20A 161.40B 159.50 +8.20 151.30 11 2030 ---- 165.70B 155.40A 165.70B 163.80 +8.30 155.50 16 2035 ---- 170.00B 159.60A 170.00B 168.20 +8.50 159.70 8 2040 ---- 174.30B 163.90A 174.30B 172.50 +8.50 164.00 13 2045 ---- 178.70B 168.10A 178.70B 176.90 +8.70 168.20 8 2050 ---- 183.10B 172.10A 172.10A 181.30 +8.80 172.50 400 2055 ---- 187.60B 176.80A 187.60B 185.70 +8.80 176.90 12 2060 ---- 192.10B 181.20A 192.10B 190.20 +8.90 181.30 10 2065 ---- 196.60B 185.60A 196.60B 194.70 +9.00 185.70 7 2070 ---- 201.10B 190.00A 201.10B 199.20 +9.10 190.10 10 2075 ---- 205.60B 194.40A 205.60B 203.70 +9.20 194.50 17 2080 ---- 210.20B 198.90A 210.20B 208.20 +9.20 199.00 10 2085 ---- 214.80B 203.40A 214.80B 212.80 +9.30 203.50 3 2090 ---- 219.40B 207.90A 219.40B 217.40 +9.40 208.00 13 2095 ---- 224.00B 212.40A 224.00B 222.00 +9.50 212.50 1 10 2100 ---- 228.60B 216.70A 216.70A 226.60 +9.50 217.10 6 2105 ---- 233.30B 221.50A 233.30B 231.20 +9.60 221.60 9 2110 ---- 237.90B 226.10A 237.90B 235.90 +9.70 226.20 4 2115 ---- 242.50B ---- 242.50B 240.60 +9.80 230.80 4 2120 ---- 246.10B 235.40A 245.80B 245.20 +9.70 235.50 2 2125 ---- 252.00B 240.00A 252.00B 249.90 +9.80 240.10 14 2130 ---- 255.50B ---- 255.30B 254.60 +9.90 244.70 13 2135 ---- 260.20B ---- 260.10B 259.40 +10.00 249.40 17 2140 ---- 264.90B ---- 264.80B 264.10 +10.00 254.10 14 2145 ---- 269.70B ---- 269.50B 268.80 +10.00 258.80 7 2150 ---- 275.80B 263.40A 263.40A 273.60 +10.10 263.50 28 2155 ---- 279.20B ---- 279.00B 278.40 +10.20 268.20 11 2160 ---- 283.90B ---- 283.80B 283.20 +10.30 272.90 12 2165 ---- 288.70B ---- 288.60B 287.90 +10.20 277.70 14 2170 ---- 293.50B ---- 293.40B 292.70 +10.20 282.50 8 2175 ---- 299.70B ---- 299.70B 297.50 +10.30 287.20 8 2180 ---- 303.00B ---- 303.00B 302.40 +10.40 292.00 10 2185 ---- 307.80B ---- 307.80B 307.20 +10.40 296.80 1 2190 ---- 312.70B ---- 312.70B 312.00 +10.40 301.60 3 2195 ---- 317.50B ---- 317.50B 316.90 +10.50 306.40 5 2200 ---- 324.00B ---- 324.00B 321.70 +10.50 311.20 8 2205 ---- 327.30B ---- 327.20B 326.60 +10.50 316.10 4 2210 ---- 332.00B ---- 332.00B 331.40 +10.50 320.90 11 2215 ---- 337.00B ---- 336.90B 336.30 +10.50 325.80 8 2220 ---- 341.90B ---- 341.80B 341.20 +10.60 330.60 6 2225 ---- 348.30B 335.40A 348.30B 346.10 +10.60 335.50 9 2230 ---- 351.40B ---- 351.40B 351.00 +10.70 340.30 4 2235 ---- 356.30B ---- 356.30B 355.90 +10.70 345.20 9 2240 ---- 361.30B ---- 360.90B 360.80 +10.70 350.10 20 2245 ---- 366.20B ---- 365.70B 365.70 +10.70 355.00 2 2250 ---- 372.90B 359.80A 359.80A 370.60 +10.70 359.90 16 2255 ---- 376.00B ---- 375.60B 375.50 +10.70 364.80 5 2260 ---- 381.00B ---- 380.90B 380.50 +10.80 369.70 2 2265 ---- 385.90B ---- 385.50B 385.40 +10.80 374.60 1 2270 ---- 390.70B ---- 390.70B 390.30 +10.80 379.50 2275 ---- 397.50B 384.30A 397.50B 395.30 +10.90 384.40 14 2280 ---- 400.70B ---- 400.60B 400.20 +10.80 389.40 2285 ---- 405.60B ---- 405.20B 405.20 +10.90 394.30 2290 ---- 410.50B ---- 410.40B 410.10 +10.90 399.20 2295 ---- 415.50B ---- 415.40B 415.10 +10.90 404.20 2300 ---- 422.20B 408.90A 422.20B 420.10 +11.00 409.10 181 2305 ---- 425.40B ---- 425.30B 425.00 +10.90 414.10 2310 ---- 430.40B ---- 430.30B 430.00 +11.00 419.00 2315 ---- 435.30B ---- 435.20B 435.00 +11.00 424.00 2320 ---- 440.30B ---- 440.20B 439.90 +11.00 428.90 2325 445.40 447.10B 433.70A 442.40A 444.90 +11.00 1 433.90 6 2330 ---- 450.20B ---- 450.10B 449.90 +11.00 438.90 2335 ---- 455.10B ---- 455.10B 454.90 +11.00 443.90 2340 ---- 460.10B ---- 460.00B 459.90 +11.10 448.80 2350 ---- 472.10B 458.60A 472.10B 469.90 +11.10 458.80 2360 ---- 480.10B ---- 480.10B 479.90 +11.10 468.80 2370 ---- 490.00B ---- 490.00B 489.90 +11.10 478.80 2375 ---- 495.00B ---- 495.00B 494.90 +11.10 483.80 2380 ---- 500.00B ---- 500.00B 499.90 +11.10 488.80 2390 ---- 510.00B ---- 510.00B 509.90 +11.10 498.80 2400 ---- 520.90B ---- 520.60B 519.90 +11.10 508.80 25 2410 ---- 530.00B ---- 530.00B 529.90 +11.10 518.80 2420 ---- 540.00B ---- 540.00B 539.90 +11.10 528.80 2425 ---- 544.90B ---- 544.90B 544.90 +11.10 533.80 2430 ---- 549.90B ---- 549.90B 549.90 +11.10 538.80 2440 ---- 559.90B ---- 559.90B 559.90 +11.10 548.80 2450 ---- 570.90B 558.70A 558.70A 569.90 +11.10 558.80 17 2475 ---- 594.80B ---- 594.60B 594.90 +11.10 583.80 2 2500 ---- 620.80B ---- 620.50B 619.90 +11.10 608.80 2 2525 ---- 645.00B ---- 644.30B 644.90 +11.10 633.80 9 2550 ---- 670.80B ---- 670.50B 669.90 +11.10 658.80 1 2575 ---- 694.60B ---- 694.20B 694.90 +11.10 683.80 2600 ---- 720.70B ---- 720.10B 719.90 +11.10 708.80 5 2625 ---- 744.50B ---- 744.00B 744.90 +11.10 733.80 2700 ---- 820.50B ---- 819.90B 819.90 +11.10 808.80 2850 ---- 970.20B ---- 970.20B 969.90 +11.10 958.80 2900 ---- 1020.20B ---- 1020.10B 1019.90 +11.10 1008.80 3000 ---- 1120.10B ---- 1119.80B 1119.90 +11.10 1108.80 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 4866 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .20 UNCH .20 11 1275 ---- ---- ---- ---- .30 UNCH .30 75 1300 ---- ---- ---- ---- .30 UNCH .30 2019 1325 ---- ---- ---- ---- .40 UNCH .40 25 1350 ---- ---- ---- ---- .40 UNCH .40 1375 ---- ---- ---- ---- .50 UNCH .50 1390 ---- ---- ---- ---- .60 UNCH .60 10 1400 ---- ---- ---- ---- .60 UNCH .60 223 1410 ---- ---- ---- ---- .60 UNCH .60 1 1420 ---- ---- ---- ---- .70 UNCH .70 1425 ---- ---- ---- ---- .70 UNCH .70 95 1430 ---- ---- ---- ---- .70 UNCH .70 1 1440 ---- ---- ---- ---- .80 UNCH .80 1450 ---- ---- ---- ---- .80 UNCH .80 305 1460 ---- ---- ---- ---- .90 UNCH .90 1 1470 ---- ---- ---- ---- 1.00 UNCH 1.00 1475 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1480 ---- ---- ---- ---- 1.00 UNCH 1.00 1490 ---- ---- ---- ---- 1.10 UNCH 1.10 1495 ---- ---- ---- ---- 1.20 UNCH 1.20 1500 ---- ---- ---- ---- 1.30 +.10 1.20 2 44 1505 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1510 ---- ---- ---- ---- 1.40 UNCH 1.40 1515 ---- ---- ---- ---- 1.50 +.10 1.40 1520 ---- ---- ---- ---- 1.50 UNCH 1.50 1525 ---- ---- ---- ---- 1.60 UNCH 1.60 25 1530 ---- ---- ---- ---- 1.70 UNCH 1.70 1535 ---- ---- ---- ---- 1.80 UNCH 1.80 1 1540 ---- ---- ---- ---- 1.90 UNCH 1.90 22 1545 ---- ---- ---- ---- 2.00 UNCH 2.00 2 1550 ---- ---- ---- ---- 2.10 UNCH 2.10 20 1555 ---- ---- ---- ---- 2.20 UNCH 2.20 1560 ---- ---- ---- ---- 2.30 UNCH 2.30 3 16 1565 ---- ---- ---- ---- 2.50 +.10 2.40 8 1570 ---- ---- ---- ---- 2.60 +.10 2.50 1575 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 40 1580 ---- ---- ---- ---- 2.90 +.10 2.80 9 1585 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 1 1 1590 ---- ---- ---- ---- 3.20 +.10 3.10 1 1595 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 50 1600 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 37 98 1605 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 10 1610 ---- 3.90B ---- 3.90B 3.90 +.10 3.80 2 1615 ---- 4.10B ---- 4.10B 4.10 +.10 4.00 2 1620 ---- 4.30B ---- 4.30B 4.30 +.10 4.20 10 1625 ---- 4.60B ---- 4.60B 4.60 +.20 4.40 86 1630 ---- 4.80B ---- 4.80B 4.80 +.20 4.60 1635 ---- 5.10B ---- 5.10B 5.10 +.20 1 4.90 41 1640 ---- 5.40B ---- 5.40B 5.30 +.20 5.10 6 1645 ---- 5.70B ---- 5.70B 5.60 +.20 5.40 60 1650 ---- 5.90B ---- 5.90B 5.90 +.20 5.70 87 1655 ---- 6.30B ---- 6.30B 6.30 +.30 6.00 81 1660 ---- 6.60B ---- 6.60B 6.60 +.30 6.30 7 1665 ---- 7.00B ---- 7.00B 6.90 +.30 6.60 14 1670 ---- 7.40B ---- 7.40B 7.30 +.30 7.00 8 1675 7.70 7.80B 7.70 7.80B 7.70 +.40 1 7.30 33 1680 ---- 8.20B ---- 8.20B 8.10 +.40 7.70 13 45 1685 ---- 8.70B ---- 8.70B 8.60 +.50 8.10 7 1690 ---- 9.10B ---- 9.10B 9.00 +.50 8.50 4 1695 9.10 9.70B 9.10 9.70B 9.50 +.50 4 9.00 5 1700 ---- 10.20B ---- 10.20B 10.00 +.50 9.50 30 1705 ---- 10.70B ---- 10.70B 10.60 +.60 10.00 6 1710 ---- 11.30B ---- 11.30B 11.10 +.60 10.50 2 1715 11.40 11.90B 11.40 11.90B 11.70 +.70 4 11.00 1 1720 ---- 12.50B ---- 12.50B 12.40 +.80 11.60 5 1725 ---- 13.20B ---- 13.20B 13.00 +.80 12.20 103 1730 ---- 14.00B ---- 14.00B 13.70 +.90 12.80 37 1735 ---- 14.70B ---- 14.70B 14.40 +.90 13.50 1 1740 ---- 15.50B ---- 15.50B 15.20 +1.00 14.20 7 1745 ---- 16.30B ---- 16.30B 16.00 +1.10 14.90 1 1750 ---- 17.20B ---- 17.20B 16.90 +1.20 15.70 2 87 1755 ---- 18.10B ---- 18.10B 17.70 +1.20 16.50 1 1760 ---- 19.00B ---- 19.00B 18.70 +1.30 17.40 1765 ---- 20.00B ---- 20.00B 19.60 +1.30 18.30 1770 ---- 21.00B ---- 21.00B 20.70 +1.50 19.20 1 1775 ---- 22.10B 20.10A 22.10B 21.70 +1.50 20.20 93 1780 22.80 23.20B 22.80 23.20B 22.80 +1.60 2 21.20 4 12 1785 ---- 24.40B ---- 24.40B 24.00 +1.70 22.30 1790 ---- 25.60B ---- 25.60B 25.20 +1.80 23.40 1795 ---- 26.90B ---- 26.90B 26.40 +1.80 24.60 1800 27.90 28.30B 25.60A 27.60A 27.70 +1.90 12 25.80 9 242 1805 ---- 29.70B 26.80A 29.70B 29.10 +2.10 27.00 1810 ---- 31.20B 28.10A 31.20B 30.50 +2.10 28.40 1815 ---- 32.70B 29.50A 32.70B 32.00 +2.20 29.80 1820 ---- 34.30B 30.90A 34.30B 33.60 +2.40 31.20 2 5 1825 ---- 35.90B 32.40A 35.90B 35.20 +2.50 32.70 2 73 1830 ---- 37.70B 33.90A 37.70B 36.90 +2.70 34.20 7 1835 ---- 39.40B 35.50A 39.40B 38.60 +2.70 35.90 2 1840 ---- 41.30B 37.20A 41.30B 40.50 +3.00 37.50 2 5 1845 ---- 43.10B 38.90A 43.10B 42.30 +3.00 39.30 60 1850 ---- 45.10B 40.70A 40.70A 44.30 +3.20 41.10 1 283 1855 ---- 47.10B 42.60A 42.60A 46.30 +3.30 43.00 2 2 1860 ---- 49.20B 44.50A 44.50A 48.40 +3.50 44.90 70 1865 ---- 51.40B 46.50A 46.50A 50.50 +3.60 46.90 1870 ---- 53.60B 48.50A 48.50A 52.70 +3.70 49.00 9 1875 ---- 55.90B 50.60A 50.60A 55.00 +3.90 51.10 20 1880 ---- 58.30B 52.80A 52.80A 57.30 +4.00 53.30 51 1885 ---- 60.70B 55.00A 55.00A 59.70 +4.10 55.60 1890 ---- 63.20B 57.40A 57.40A 62.20 +4.30 57.90 203 1895 ---- 65.80B 59.80A 59.80A 64.70 +4.40 60.30 10 1900 ---- 68.40B 62.20A 62.20A 67.30 +4.50 62.80 314 1905 ---- 71.10B 64.80A 64.80A 70.00 +4.70 65.30 1910 ---- 73.90B 67.40A 67.40A 72.80 +4.80 68.00 5 1915 ---- 76.80B 70.10A 70.10A 75.60 +5.00 70.60 1920 ---- 79.70B 72.80A 72.80A 78.50 +5.10 73.40 1 1 1925 ---- 82.70B 75.60A 75.60A 81.40 +5.20 76.20 22 1930 ---- 85.70B 78.50A 78.50A 84.40 +5.30 79.10 12 1935 ---- 88.80B 81.40A 81.40A 87.50 +5.50 82.00 1940 ---- 92.00B 84.40A 84.40A 90.70 +5.70 85.00 1945 ---- 95.20B 87.50A 87.50A 93.80 +5.70 88.10 1 1950 ---- 98.50B 90.60A 90.60A 97.10 +5.90 91.20 272 1955 ---- 101.90B ---- 101.90B 100.40 +6.00 94.40 1960 ---- 105.30B ---- 105.30B 103.80 +6.10 97.70 28 1965 ---- 108.70B ---- 108.70B 107.20 +6.20 101.00 2 1970 ---- 112.30B ---- 112.30B 110.70 +6.30 104.40 1975 ---- 115.80B ---- 115.80B 114.20 +6.40 107.80 51 1980 ---- 119.40B ---- 119.40B 117.80 +6.50 111.30 12 1985 ---- 123.10B ---- 123.10B 121.50 +6.70 114.80 2 1990 ---- 126.80B ---- 126.80B 125.20 +6.80 118.40 1 1995 123.60 130.60B 123.60 122.40A 128.90 +6.90 1 122.00 12 2000 131.70 134.40B 131.70 133.60B 132.70 +7.00 1 125.70 16 2005 130.50 138.20B 130.50 129.80A 136.50 +7.10 1 129.40 1 2010 139.40 142.10B 139.40 141.30B 140.40 +7.20 1 133.20 2 2015 137.70 146.00B 137.70 137.40A 144.30 +7.30 1 137.00 1 2020 142.70 150.00B 142.70 141.20A 148.30 +7.40 1 140.90 2 2025 ---- 154.00B ---- 154.00B 152.20 +7.50 144.70 4 2030 ---- 158.10B ---- 158.10B 156.30 +7.60 148.70 5 2035 ---- 162.10B ---- 162.10B 160.30 +7.70 152.60 2040 ---- 166.20B ---- 166.20B 164.40 +7.80 156.60 1 2045 ---- 170.40B ---- 170.40B 168.60 +8.00 160.60 3 2050 ---- 174.50B ---- 174.50B 172.70 +8.00 164.70 15 2055 ---- 178.70B ---- 178.70B 176.90 +8.10 168.80 2060 ---- 183.00B ---- 183.00B 181.10 +8.20 172.90 3 2065 ---- 187.20B ---- 187.20B 185.40 +8.30 177.10 2 2070 ---- 191.50B ---- 191.50B 189.70 +8.50 181.20 4 2075 ---- 195.80B ---- 195.80B 194.00 +8.50 185.50 1 4 2080 ---- 200.20B ---- 200.20B 198.30 +8.60 189.70 1 2 2085 ---- 204.50B ---- 204.50B 202.60 +8.60 194.00 1 2 2090 ---- 208.90B ---- 208.90B 207.00 +8.70 198.30 5 2095 ---- 213.30B ---- 213.30B 211.40 +8.80 202.60 2 2100 ---- 217.80B ---- 217.80B 215.90 +9.00 206.90 3 2105 ---- 222.20B ---- 222.20B 220.30 +9.00 211.30 10 2110 ---- 226.70B ---- 226.70B 224.80 +9.10 215.70 10 2115 ---- 231.20B ---- 231.20B 229.20 +9.10 220.10 8 2120 ---- 235.70B ---- 235.70B 233.70 +9.10 224.60 3 2125 ---- 240.20B ---- 240.20B 238.30 +9.30 229.00 4 2130 ---- 244.80B ---- 244.80B 242.80 +9.30 233.50 2 2135 ---- 249.30B ---- 249.30B 247.30 +9.30 238.00 3 2140 ---- 253.90B ---- 253.90B 251.90 +9.40 242.50 2145 ---- 258.50B ---- 258.50B 256.50 +9.50 247.00 1 2150 ---- 263.10B ---- 263.10B 261.10 +9.60 251.50 8 2155 ---- 267.70B ---- 267.70B 265.70 +9.60 256.10 2 2160 ---- 272.30B ---- 272.30B 270.30 +9.60 260.70 6 2165 ---- 277.00B ---- 277.00B 274.90 +9.60 265.30 7 2170 ---- 281.60B ---- 281.60B 279.60 +9.70 269.90 5 2175 ---- 286.30B ---- 286.30B 284.20 +9.70 274.50 22 2180 ---- 291.00B ---- 291.00B 288.90 +9.80 279.10 2185 ---- 295.70B ---- 295.70B 293.60 +9.90 283.70 2190 ---- 299.00B ---- 298.90B 298.30 +9.90 288.40 2195 ---- 303.70B ---- 303.60B 303.00 +9.90 293.10 2200 ---- 309.90B ---- 309.90B 307.70 +10.00 297.70 18 2205 ---- 313.20B ---- 313.10B 312.40 +10.00 302.40 2210 ---- 317.90B ---- 317.80B 317.20 +10.10 307.10 11 2215 ---- 322.60B ---- 322.40B 321.90 +10.10 311.80 1 2220 ---- 327.40B ---- 327.30B 326.70 +10.20 316.50 2225 ---- 333.70B ---- 333.70B 331.50 +10.20 321.30 18 2230 ---- 336.90B ---- 336.80B 336.30 +10.30 326.00 2 2235 ---- 341.70B ---- 341.60B 341.10 +10.30 330.80 2 2240 ---- 346.40B ---- 346.30B 345.90 +10.40 335.50 2 2245 ---- 351.10B ---- 351.10B 350.70 +10.40 340.30 3 2250 ---- 357.70B ---- 357.70B 355.50 +10.40 345.10 7 2255 ---- 360.70B ---- 360.30B 360.30 +10.50 349.80 2 2260 ---- 365.50B ---- 365.50B 365.10 +10.50 354.60 2265 ---- 370.30B ---- 369.80B 370.00 +10.60 359.40 1 2270 ---- 375.20B ---- 375.20B 374.80 +10.60 364.20 1 2275 ---- 381.90B ---- 381.90B 379.60 +10.50 369.10 2280 ---- 384.80B ---- 384.80B 384.50 +10.60 373.90 6 2290 ---- 394.50B ---- 394.50B 394.20 +10.70 383.50 2300 ---- 406.20B ---- 406.20B 404.00 +10.80 393.20 3 2310 ---- 414.00B ---- 414.00B 413.70 +10.70 403.00 2320 ---- 423.70B ---- 423.70B 423.50 +10.80 412.70 2 2325 ---- 430.70B ---- 430.70B 428.40 +10.80 417.60 1 2330 ---- 433.50B ---- 433.50B 433.30 +10.80 422.50 3 2340 ---- 443.30B ---- 443.30B 443.20 +11.00 432.20 2350 452.60 455.30B 452.60 454.30B 453.00 +11.00 1 442.00 1 8 2360 ---- 463.00B ---- 463.00B 462.90 +11.00 451.90 2370 ---- 472.80B ---- 472.80B 472.80 +11.10 461.70 2375 ---- 480.00B ---- 480.00B 477.70 +11.00 466.70 3 5 2380 ---- 482.70B ---- 482.70B 482.70 +11.10 471.60 2400 ---- 504.80B ---- 504.80B 502.50 +11.10 491.40 16 2425 ---- 529.60B ---- 529.60B 527.40 +11.20 516.20 1 2450 ---- 554.60B 541.10A 554.60B 552.40 +11.20 541.20 2475 ---- 577.00B ---- 576.40B 577.40 +11.20 566.20 1 2500 ---- 602.90B ---- 602.60B 602.40 +11.20 591.20 7 2525 ---- 626.90B ---- 626.30B 627.40 +11.20 616.20 4 2550 ---- 652.80B ---- 652.50B 652.40 +11.20 641.20 7 2575 ---- 676.80B ---- 676.20B 677.40 +11.20 666.20 2700 ---- 802.60B ---- 802.50B 802.40 +11.20 791.20 1 3000 ---- 1102.10B ---- 1101.60B 1102.40 +11.20 1091.20 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 10 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .30 UNCH .30 30 1300 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .50 UNCH .50 54 1350 ---- ---- ---- ---- .60 UNCH .60 59 1375 ---- ---- ---- ---- .80 UNCH .80 9 1390 ---- ---- ---- ---- .80 UNCH .80 1400 ---- ---- ---- ---- .90 UNCH .90 1 1410 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1420 ---- ---- ---- ---- 1.10 UNCH 1.10 1425 ---- ---- ---- ---- 1.10 UNCH 1.10 30 1430 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1440 ---- ---- ---- ---- 1.20 -.10 1.30 1450 ---- ---- ---- ---- 1.30 -.10 1.40 2 1460 ---- ---- ---- ---- 1.50 UNCH 1.50 1470 ---- ---- ---- ---- 1.60 UNCH 1.60 1475 ---- ---- ---- ---- 1.70 UNCH 1.70 1480 ---- ---- ---- ---- 1.70 UNCH 1.70 1490 ---- ---- ---- ---- 1.90 UNCH 1.90 400 1495 ---- ---- ---- ---- 2.00 UNCH 2.00 1500 ---- ---- ---- ---- 2.10 UNCH 2.10 893 3680 1505 ---- ---- ---- ---- 2.20 UNCH 2.20 1510 ---- ---- ---- ---- 2.30 UNCH 2.30 1515 ---- ---- ---- ---- 2.40 UNCH 2.40 1520 ---- ---- ---- ---- 2.50 UNCH 2.50 1525 ---- ---- ---- ---- 2.60 UNCH 2.60 1 1530 ---- ---- ---- ---- 2.70 UNCH 2.70 31 1535 ---- ---- ---- ---- 2.80 UNCH 2.80 1540 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 1545 ---- ---- ---- ---- 3.10 UNCH 3.10 19 1550 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 14 1555 ---- ---- ---- ---- 3.40 UNCH 3.40 1560 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 36 1565 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 1570 ---- 4.00B ---- 4.00B 4.00 +.10 3.90 1575 ---- 4.20B ---- 4.20B 4.20 +.10 4.10 11 1580 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 1585 ---- 4.60B ---- 4.60B 4.60 +.20 4.40 1590 ---- 4.80B ---- 4.80B 4.80 +.10 4.70 1595 ---- 5.10B ---- 5.10B 5.10 +.20 4.90 1600 ---- 5.30B ---- 5.30B 5.30 +.20 5.10 1 765 1605 ---- 5.60B ---- 5.60B 5.60 +.30 5.30 1 1 1610 ---- 5.90B ---- 5.90B 5.80 +.20 5.60 1615 ---- 6.20B ---- 6.20B 6.10 +.20 5.90 1 1620 ---- 6.50B ---- 6.50B 6.40 +.30 6.10 1 3 1625 ---- 6.70B ---- 6.70B 6.70 +.30 6.40 2 26 1630 ---- 7.10B ---- 7.00B 7.10 +.40 6.70 1635 ---- 7.40B ---- 7.40B 7.40 +.40 7.00 1640 ---- 7.80B ---- 7.70B 7.80 +.40 7.40 199 1645 ---- 8.10B ---- 8.10B 8.10 +.40 7.70 2 1650 ---- 8.50B ---- 8.50B 8.50 +.40 8.10 232 1655 ---- 9.00B ---- 9.00B 8.90 +.40 8.50 1 1660 ---- 9.40B ---- 9.40B 9.40 +.50 8.90 3 1665 ---- 9.90B ---- 9.90B 9.80 +.50 9.30 6 1670 ---- 10.30B ---- 10.30B 10.30 +.60 9.70 2 1675 ---- 10.90B ---- 10.90B 10.80 +.60 10.20 177 1680 ---- 11.40B ---- 11.40B 11.30 +.60 1 10.70 1685 ---- 11.90B ---- 11.90B 11.80 +.60 11.20 1690 ---- 12.50B ---- 12.50B 12.40 +.70 11.70 1695 ---- 13.10B ---- 13.10B 13.00 +.80 12.20 1700 13.40 13.80B 13.40 13.80B 13.60 +.80 1 12.80 150 907 1705 ---- 14.40B ---- 14.40B 14.20 +.80 13.40 1710 ---- 15.10B ---- 15.10B 14.90 +.90 14.00 4 1715 ---- 15.90B ---- 15.90B 15.60 +.90 14.70 1720 ---- 16.60B ---- 16.60B 16.40 +1.00 15.40 7 1725 ---- 17.40B ---- 17.40B 17.10 +1.00 16.10 67 1730 ---- 18.30B 16.80A 18.30B 17.90 +1.00 16.90 1 1735 ---- 19.10B ---- 19.10B 18.80 +1.10 17.70 70 1740 ---- 20.00B ---- 20.00B 19.70 +1.20 18.50 1 1745 ---- 21.00B ---- 21.00B 20.60 +1.20 19.40 1750 ---- 21.90B 20.10A 21.90B 21.60 +1.40 20.20 720 1755 ---- 23.00B ---- 22.90B 22.60 +1.40 21.20 1 1760 ---- 24.00B 22.00A 24.00B 23.60 +1.50 22.10 75 1765 ---- 25.10B ---- 25.10B 24.70 +1.60 23.10 1770 ---- 26.30B 24.00A 26.30B 25.80 +1.60 30 24.20 121 1775 ---- 27.50B 25.10A 27.50B 27.00 +1.70 25.30 380 1780 ---- 28.70B 26.20A 28.70B 28.30 +1.90 26.40 39 1785 ---- 30.00B 27.40A 30.00B 29.50 +1.90 27.60 1790 ---- 31.40B 28.60A 31.40B 30.90 +2.10 28.80 33 1795 ---- 32.80B ---- 32.80B 32.20 +2.10 30.10 1 1800 ---- 34.20B 31.20A 34.20B 33.70 +2.30 31.40 820 1805 ---- 35.70B ---- 35.70B 35.20 +2.40 32.80 126 1810 ---- 37.30B 34.00A 37.30B 36.70 +2.50 34.20 1815 ---- 38.90B ---- 38.90B 38.30 +2.60 35.70 1820 ---- 40.60B 37.10A 40.60B 40.00 +2.70 37.30 49 1825 ---- 42.30B 38.70A 42.30B 41.70 +2.80 38.90 1 874 1830 ---- 44.10B 40.30A 44.10B 43.50 +2.90 40.60 5 1835 ---- 46.00B ---- 46.00B 45.30 +3.00 42.30 39 1840 ---- 47.90B ---- 47.90B 47.20 +3.10 44.10 1845 ---- 49.90B 45.60A 49.90B 49.20 +3.30 45.90 1000 1850 ---- 52.00B 47.50A 52.00B 51.20 +3.40 47.80 21 121 1855 ---- 54.00B ---- 54.00B 53.30 +3.50 49.80 2 1860 ---- 56.20B ---- 56.20B 55.40 +3.60 51.80 1865 ---- 58.40B ---- 58.40B 57.60 +3.70 53.90 1870 ---- 60.70B ---- 60.70B 59.90 +3.90 56.00 2 1875 ---- 63.10B 57.80A 63.10B 62.20 +4.00 58.20 279 1880 ---- 65.50B ---- 65.50B 64.60 +4.20 60.40 22 1885 ---- 68.00B ---- 68.00B 67.00 +4.30 62.70 35 1890 ---- 70.60B ---- 70.60B 69.50 +4.40 65.10 64 1895 ---- 73.20B ---- 73.20B 72.10 +4.60 67.50 1900 ---- 75.90B 69.70A 75.90B 74.70 +4.70 20 70.00 10 382 1905 ---- 78.60B 72.20A 78.60B 77.40 +4.80 72.60 8 1910 ---- 81.40B ---- 81.40B 80.20 +4.90 75.30 1 1915 ---- 84.30B 77.60A 84.30B 83.00 +5.00 78.00 53 1920 ---- 87.20B 80.30A 87.20B 85.90 +5.20 80.70 1925 ---- 90.20B 83.10A 90.20B 88.90 +5.30 83.60 56 1930 ---- 93.20B 86.00A 93.20B 91.90 +5.50 86.40 200 1935 ---- 96.30B ---- 96.30B 95.00 +5.60 89.40 1940 ---- 99.40B ---- 99.40B 98.20 +5.80 92.40 1945 ---- 102.60B 95.00A 95.00A 101.30 +5.80 95.50 1950 ---- 105.80B 98.10A 98.10A 104.60 +6.00 98.60 452 1955 ---- 109.10B 101.30A 101.30A 107.90 +6.10 101.80 1960 ---- 112.40B 104.50A 112.40B 111.20 +6.20 105.00 5 1965 ---- 115.90B ---- 115.90B 114.60 +6.30 108.30 198 1970 ---- 119.30B ---- 119.30B 118.00 +6.40 111.60 40 1975 ---- 122.80B ---- 122.80B 121.50 +6.50 115.00 73 1980 ---- 126.40B ---- 126.40B 125.00 +6.60 118.40 1985 ---- 130.00B ---- 130.00B 128.60 +6.70 121.90 208 1990 ---- 133.60B ---- 133.60B 132.20 +6.80 125.40 30 1995 ---- 137.30B ---- 137.30B 135.80 +6.90 128.90 20 2000 ---- 141.00B ---- 141.00B 139.50 +7.00 132.50 2 2005 ---- 144.80B ---- 144.80B 143.30 +7.10 136.20 100 2010 ---- 148.60B ---- 148.60B 147.10 +7.20 139.90 2015 ---- 152.50B ---- 152.50B 150.90 +7.30 143.60 1 2020 ---- 156.40B ---- 156.40B 154.80 +7.40 147.40 2 2025 153.50 160.30B 153.50 151.70A 158.70 +7.50 1 151.20 7 2030 ---- 164.30B ---- 164.30B 162.60 +7.60 155.00 1 2035 ---- 168.20B ---- 168.20B 166.60 +7.70 158.90 4 2040 ---- 172.30B ---- 172.30B 170.60 +7.80 162.80 2045 ---- 176.30B ---- 176.30B 174.60 +7.80 166.80 2050 ---- 180.40B ---- 180.40B 178.70 +7.90 170.80 127 2055 ---- 184.50B ---- 184.50B 182.80 +8.00 174.80 3 2060 ---- 188.70B ---- 188.70B 186.90 +8.10 178.80 2065 ---- 192.80B ---- 192.80B 191.10 +8.20 182.90 1 2070 ---- 197.00B ---- 197.00B 195.30 +8.30 187.00 1 2075 ---- 201.30B ---- 201.30B 199.50 +8.40 191.10 4 2080 ---- 205.50B ---- 205.50B 203.70 +8.40 195.30 2 2085 ---- 209.80B ---- 209.80B 208.00 +8.50 199.50 6 2090 ---- 214.10B ---- 214.10B 212.30 +8.60 203.70 3 2095 ---- 218.40B ---- 218.40B 216.60 +8.70 207.90 4 2100 ---- 222.70B ---- 222.70B 220.90 +8.70 212.20 17 2105 ---- 227.10B ---- 227.10B 225.30 +8.90 216.40 9 2110 ---- 231.50B ---- 231.50B 229.60 +8.90 220.70 3 2115 ---- 235.90B ---- 235.90B 234.00 +8.90 225.10 2120 ---- 240.30B ---- 240.30B 238.40 +9.00 229.40 2125 ---- 244.70B ---- 244.70B 242.80 +9.00 233.80 6 2130 ---- 249.20B ---- 249.20B 247.30 +9.20 238.10 1 2135 ---- 253.60B ---- 253.60B 251.70 +9.20 242.50 2140 ---- 258.10B ---- 258.10B 256.20 +9.30 246.90 1 2145 ---- 262.60B ---- 262.60B 260.70 +9.30 251.40 3 2150 ---- 267.10B ---- 267.10B 265.20 +9.40 255.80 3 2155 ---- 271.70B ---- 271.70B 269.70 +9.40 260.30 1 2160 ---- 276.20B ---- 276.20B 274.20 +9.40 264.80 2165 ---- 280.80B ---- 280.80B 278.80 +9.50 269.30 2170 ---- 285.40B ---- 285.40B 283.40 +9.60 273.80 2175 ---- 289.90B ---- 289.90B 287.90 +9.60 278.30 9 2180 ---- 294.50B ---- 294.50B 292.50 +9.60 282.90 2185 ---- 299.10B ---- 299.10B 297.10 +9.70 287.40 2190 ---- 303.80B ---- 303.80B 301.70 +9.70 292.00 2195 ---- 308.40B ---- 308.40B 306.40 +9.80 296.60 2200 ---- 313.00B ---- 313.00B 311.00 +9.90 301.10 20 2205 ---- 317.70B ---- 317.70B 315.60 +9.80 305.80 2210 ---- 322.40B ---- 322.40B 320.30 +9.90 310.40 1 2215 ---- 327.10B ---- 327.10B 325.00 +10.00 315.00 2 2220 ---- 331.80B ---- 331.80B 329.70 +10.10 319.60 1 2225 ---- 336.50B ---- 336.50B 334.30 +10.00 324.30 8 2230 ---- 341.20B ---- 341.20B 339.00 +10.00 329.00 2235 ---- 345.80B ---- 345.20B 343.80 +10.20 333.60 3 2240 ---- 348.80B ---- 348.70B 348.50 +10.20 338.30 2245 ---- 353.50B ---- 353.40B 353.20 +10.20 343.00 2250 ---- 360.20B ---- 360.20B 357.90 +10.20 347.70 2255 ---- 363.00B ---- 362.90B 362.70 +10.30 352.40 2260 ---- 367.70B ---- 367.70B 367.40 +10.20 357.20 2265 ---- 372.50B ---- 372.10B 372.20 +10.30 361.90 2270 ---- 377.20B ---- 377.10B 377.00 +10.40 366.60 2275 ---- 383.90B ---- 383.90B 381.80 +10.40 371.40 1 2280 ---- 386.70B ---- 386.70B 386.50 +10.40 376.10 2290 ---- 396.20B ---- 396.20B 396.10 +10.40 385.70 2300 399.50 408.00B 399.50 400.30A 405.80 +10.60 18 395.20 13 2310 ---- 415.40B ---- 414.90B 415.40 +10.60 404.80 2 2320 ---- 425.10B ---- 425.10B 425.10 +10.60 414.50 2325 ---- 432.10B ---- 432.10B 429.90 +10.60 419.30 2330 ---- 434.80B ---- 434.80B 434.80 +10.70 424.10 2340 ---- 444.50B ---- 444.50B 444.50 +10.70 433.80 2350 ---- 456.50B ---- 456.50B 454.20 +10.70 443.50 2360 ---- 464.00B ---- 464.00B 464.00 +10.80 453.20 2370 ---- 473.70B ---- 473.00B 473.80 +10.90 462.90 2 2375 ---- 480.90B ---- 480.90B 478.70 +10.90 467.80 2 2380 ---- 483.50B ---- 482.70B 483.60 +10.90 472.70 1 2400 ---- 505.40B ---- 505.40B 503.20 +10.90 492.30 3 9 2425 ---- 530.10B ---- 530.10B 527.90 +11.10 516.80 2 2 2450 ---- 554.80B ---- 554.80B 552.60 +11.10 541.50 16 2475 ---- 579.60B ---- 579.60B 577.50 +11.20 566.30 2500 ---- 604.50B ---- 604.50B 602.40 +11.20 591.20 2525 ---- 629.50B 616.10A 629.50B 627.40 +11.20 616.20 2550 ---- 652.70B ---- 652.20B 652.40 +11.20 641.20 8 2575 ---- 676.30B ---- 675.60B 677.40 +11.20 666.20 2 2600 ---- 702.50B ---- 701.90B 702.40 +11.20 691.20 3 3000 ---- 1101.50B ---- 1100.80B 1102.40 +11.20 1091.20 4000 ---- 2099.60B ---- 2098.50B 2102.40 +11.20 2091.20 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 3 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 UNCH .40 4 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .60 UNCH .60 45 1325 ---- ---- ---- ---- .70 UNCH .70 1350 ---- ---- ---- ---- .90 UNCH .90 10 1375 ---- ---- ---- ---- 1.10 UNCH 1.10 21 1400 ---- ---- ---- ---- 1.30 UNCH 1.30 3800 1410 ---- ---- ---- ---- 1.40 UNCH 1.40 1420 ---- ---- ---- ---- 1.50 UNCH 1.50 1425 ---- ---- ---- ---- 1.50 UNCH 1.50 1430 ---- ---- ---- ---- 1.60 UNCH 1.60 1440 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1450 ---- ---- ---- ---- 1.90 +.10 1.80 61 1460 ---- ---- ---- ---- 2.00 UNCH 2.00 1470 ---- ---- ---- ---- 2.20 +.10 2.10 1475 ---- ---- ---- ---- 2.30 +.10 2.20 1480 ---- ---- ---- ---- 2.40 +.10 2.30 1 1490 ---- ---- ---- ---- 2.60 +.10 2.50 1500 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 510 1505 ---- ---- ---- ---- 2.90 +.10 2.80 1510 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 1515 ---- ---- ---- ---- 3.20 +.10 3.10 1520 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1525 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 40 1530 ---- 3.60B ---- 3.60B 3.70 +.20 3.50 1535 ---- ---- ---- ---- 3.80 +.10 3.70 1540 ---- 3.90B ---- 3.90B 4.00 +.20 3.80 1545 ---- 4.10B ---- 4.10B 4.20 +.20 4.00 1550 ---- 4.30B ---- 4.30B 4.40 +.20 4.20 1986 1555 ---- 4.50B ---- 4.50B 4.60 +.20 4.40 1560 ---- 4.70B ---- 4.70B 4.80 +.20 4.60 2 4 1565 ---- 4.90B ---- 4.90B 5.00 +.20 4.80 1570 ---- 5.10B ---- 5.10B 5.20 +.20 5.00 1575 ---- 5.40B ---- 5.40B 5.50 +.30 5.20 25 1580 ---- 5.60B ---- 5.60B 5.70 +.30 5.40 1585 ---- 5.80B ---- 5.80B 6.00 +.30 5.70 1590 ---- 6.10B ---- 6.10B 6.20 +.30 5.90 1 1595 ---- 6.40B ---- 6.40B 6.50 +.30 6.20 1600 6.70 6.80 6.70 6.80 6.80 +.30 201 6.50 709 1605 ---- 7.00B ---- 7.00B 7.10 +.40 6.70 1610 ---- 7.30B ---- 7.30B 7.40 +.40 7.00 1615 ---- 7.60B ---- 7.60B 7.70 +.40 7.30 1620 ---- 7.90B ---- 7.90B 8.00 +.40 7.60 1625 ---- 8.30B ---- 8.30B 8.40 +.40 8.00 25 1630 ---- 8.70B ---- 8.70B 8.70 +.40 8.30 1635 ---- 9.00B ---- 9.00B 9.10 +.40 8.70 1640 ---- 9.40B ---- 9.40B 9.50 +.50 9.00 1645 ---- 9.90B ---- 9.90B 9.90 +.50 9.40 1650 ---- 10.40B ---- 10.40B 10.30 +.50 9.80 680 1655 ---- 10.70B ---- 10.70B 10.80 +.60 10.20 1660 ---- 11.20B ---- 11.20B 11.20 +.60 10.60 74 1665 ---- 11.70B ---- 11.70B 11.70 +.60 11.10 1670 ---- 12.20B ---- 12.20B 12.20 +.60 11.60 1 1675 ---- 12.80B ---- 12.80B 12.70 +.70 12.00 83 1680 ---- 13.30B ---- 13.30B 13.30 +.80 12.50 1685 ---- 13.90B ---- 13.90B 13.80 +.70 13.10 1690 ---- 14.50B ---- 14.50B 14.40 +.80 13.60 1695 ---- 15.20B ---- 15.20B 15.10 +.90 14.20 1700 ---- 15.90B ---- 15.90B 15.70 +.90 14.80 16 1705 ---- 16.60B ---- 16.60B 16.40 +.90 15.50 10 1710 ---- 17.30B ---- 17.30B 17.10 +1.00 16.10 1715 ---- 18.00B ---- 18.00B 17.80 +1.00 16.80 1720 ---- 18.80B ---- 18.80B 18.50 +1.00 17.50 1725 ---- 19.60B ---- 19.60B 19.30 +1.00 18.30 5 5 1730 ---- 20.40B ---- 20.40B 20.20 +1.10 19.10 1735 ---- 21.30B ---- 21.30B 21.00 +1.10 19.90 1 1740 ---- 22.20B ---- 22.20B 21.90 +1.20 20.70 1745 ---- 23.20B ---- 23.20B 22.90 +1.30 21.60 1750 ---- 24.20B ---- 24.20B 23.80 +1.40 22.40 845 1755 ---- 25.20B ---- 25.20B 24.80 +1.40 23.40 1760 ---- 26.20B ---- 26.20B 25.90 +1.60 24.30 1765 ---- 27.30B ---- 27.30B 27.00 +1.70 25.30 1770 ---- 28.40B ---- 28.40B 28.10 +1.80 26.30 1775 ---- 29.60B ---- 29.60B 29.30 +1.90 27.40 1 1780 ---- 30.80B ---- 30.80B 30.50 +2.00 28.50 1785 ---- 32.10B ---- 32.10B 31.70 +2.00 29.70 1790 ---- 33.40B ---- 33.40B 33.10 +2.20 30.90 1795 ---- 34.80B ---- 34.80B 34.40 +2.30 32.10 1800 ---- 36.20B ---- 36.20B 35.80 +2.40 33.40 6 114 1805 ---- 37.60B ---- 37.60B 37.20 +2.40 34.80 1810 ---- 39.10B ---- 39.10B 38.70 +2.50 36.20 5 1815 ---- 40.60B ---- 40.60B 40.30 +2.70 37.60 1820 ---- 42.30B ---- 42.30B 41.90 +2.80 39.10 1825 ---- 44.00B ---- 44.00B 43.50 +2.80 40.70 10 1830 ---- 45.60B ---- 45.60B 45.20 +2.90 42.30 1 1835 ---- 47.40B ---- 47.40B 47.00 +3.10 43.90 1840 ---- 49.20B ---- 49.20B 48.80 +3.20 45.60 1 1845 ---- 51.10B ---- 51.10B 50.60 +3.20 47.40 24 1850 ---- 53.10B ---- 53.10B 52.50 +3.30 49.20 156 1855 ---- 55.00B ---- 55.00B 54.50 +3.50 51.00 20 1860 ---- 57.10B ---- 57.10B 56.50 +3.60 52.90 40 1865 ---- 59.20B ---- 59.20B 58.60 +3.70 54.90 1870 ---- 61.30B ---- 61.30B 60.70 +3.80 56.90 1 1875 ---- 63.60B ---- 63.60B 62.90 +4.00 58.90 1880 ---- 65.80B ---- 65.80B 65.10 +4.00 61.10 1885 ---- 68.10B ---- 68.10B 67.40 +4.20 63.20 1 1890 ---- 70.50B ---- 70.50B 69.80 +4.30 65.50 26 1895 ---- 73.00B ---- 73.00B 72.20 +4.50 67.70 1900 ---- 75.60B ---- 75.60B 74.70 +4.60 70.10 15 1905 ---- 78.10B ---- 78.10B 77.20 +4.70 72.50 1 1910 ---- 80.70B ---- 80.70B 79.80 +4.80 75.00 1915 ---- 83.40B ---- 83.40B 82.40 +4.90 77.50 1 1920 ---- 86.10B ---- 86.10B 85.10 +5.00 80.10 4 1925 ---- 88.90B ---- 88.90B 87.80 +5.10 82.70 1 1930 ---- 91.70B ---- 91.70B 90.60 +5.10 85.50 202 1935 ---- 94.60B ---- 94.60B 93.50 +5.30 88.20 700 1940 ---- 97.50B ---- 97.50B 96.40 +5.40 91.00 4 1945 ---- 100.50B ---- 100.50B 99.40 +5.50 93.90 2 1950 ---- 103.60B ---- 103.60B 102.40 +5.60 96.80 1 1955 ---- 106.70B ---- 106.70B 105.50 +5.70 99.80 2 1960 ---- 109.80B ---- 109.80B 108.60 +5.80 102.80 1 1965 ---- 113.00B ---- 113.00B 111.80 +5.90 105.90 1970 ---- 116.30B 108.90A 108.90A 115.00 +6.00 109.00 2 1975 ---- 119.60B 112.10A 112.10A 118.30 +6.10 112.20 53 1980 ---- 122.90B 115.30A 115.30A 121.60 +6.20 115.40 1985 ---- 126.30B ---- 126.30B 125.00 +6.30 118.70 1990 ---- 129.70B ---- 129.70B 128.40 +6.40 122.00 1995 ---- 133.20B ---- 133.20B 131.90 +6.60 125.30 2000 ---- 136.70B ---- 136.70B 135.40 +6.70 128.70 108 2005 ---- 140.30B ---- 140.30B 138.90 +6.70 132.20 2010 ---- 143.90B ---- 143.90B 142.50 +6.80 135.70 2015 ---- 147.60B ---- 147.60B 146.20 +7.00 139.20 2020 ---- 151.30B ---- 151.30B 149.80 +7.00 142.80 2025 ---- 155.00B ---- 155.00B 153.50 +7.10 146.40 2 2030 ---- 158.70B ---- 158.70B 157.30 +7.20 150.10 2035 ---- 162.50B ---- 162.50B 161.10 +7.30 153.80 2040 ---- 166.40B ---- 166.40B 164.90 +7.40 157.50 2045 ---- 170.20B ---- 170.20B 168.70 +7.40 161.30 2050 ---- 174.10B ---- 174.10B 172.60 +7.50 165.10 78 2055 ---- 178.00B ---- 178.00B 176.50 +7.60 168.90 2060 ---- 182.00B ---- 182.00B 180.40 +7.70 172.70 1 2065 ---- 186.00B ---- 186.00B 184.40 +7.80 176.60 2070 ---- 190.00B ---- 190.00B 188.40 +7.90 180.50 2075 ---- 194.00B ---- 194.00B 192.40 +8.00 184.40 1 2080 ---- 198.10B ---- 198.10B 196.40 +8.00 188.40 2085 ---- 202.10B ---- 202.10B 200.50 +8.10 192.40 2090 ---- 206.20B ---- 206.20B 204.60 +8.20 196.40 2095 ---- 210.40B ---- 210.40B 208.70 +8.20 200.50 2100 ---- 214.50B ---- 214.50B 212.80 +8.30 204.50 2 2105 ---- 218.70B ---- 218.70B 217.00 +8.40 208.60 2110 ---- 222.90B ---- 222.90B 221.20 +8.50 212.70 2115 ---- 227.20B ---- 227.20B 225.40 +8.50 216.90 2120 ---- 231.40B ---- 231.40B 229.60 +8.50 221.10 2125 ---- 235.70B ---- 235.70B 233.90 +8.60 225.30 2130 ---- 240.00B ---- 240.00B 238.10 +8.60 229.50 2135 ---- 244.30B ---- 244.30B 242.40 +8.70 233.70 2140 ---- 248.60B ---- 248.60B 246.70 +8.70 238.00 2145 ---- 253.00B ---- 253.00B 251.10 +8.80 242.30 2150 ---- 257.40B ---- 257.40B 255.40 +8.80 246.60 13 2155 ---- 261.70B ---- 261.70B 259.80 +8.90 250.90 2160 ---- 266.10B ---- 266.10B 264.20 +9.00 255.20 2165 ---- 270.50B ---- 270.50B 268.60 +9.00 259.60 2170 ---- 275.00B ---- 275.00B 273.00 +9.00 264.00 2175 ---- 279.40B ---- 279.40B 277.40 +9.10 268.30 1 2180 ---- 283.90B ---- 283.90B 281.90 +9.20 272.70 2185 ---- 288.30B ---- 288.30B 286.30 +9.10 277.20 2190 ---- 292.80B ---- 292.80B 290.80 +9.20 281.60 2195 ---- 297.30B ---- 297.30B 295.30 +9.20 286.10 2200 ---- 301.80B ---- 301.80B 299.80 +9.30 290.50 7 2205 ---- 306.40B ---- 306.40B 304.30 +9.30 295.00 2210 ---- 310.90B ---- 310.90B 308.90 +9.40 299.50 2215 ---- 315.50B ---- 315.50B 313.40 +9.40 304.00 2220 ---- 320.00B ---- 320.00B 318.00 +9.50 308.50 2225 ---- 324.60B ---- 324.60B 322.50 +9.50 313.00 3 2230 ---- 329.20B ---- 329.20B 327.10 +9.50 317.60 2235 ---- 333.80B ---- 333.80B 331.70 +9.60 322.10 2240 ---- 338.40B ---- 338.40B 336.30 +9.60 326.70 2245 ---- 343.00B ---- 343.00B 340.90 +9.70 331.20 2250 ---- 347.60B ---- 347.60B 345.50 +9.70 335.80 1 2255 ---- 352.30B ---- 352.30B 350.20 +9.80 340.40 2260 ---- 356.90B ---- 356.90B 354.80 +9.80 345.00 2265 ---- 361.60B ---- 361.60B 359.50 +9.90 349.60 1 2270 ---- 366.20B ---- 366.20B 364.10 +9.90 354.20 2 2275 ---- 370.90B ---- 370.90B 368.80 +9.90 358.90 3 2280 ---- 375.60B ---- 375.60B 373.50 +10.00 363.50 1 2290 ---- 385.00B ---- 385.00B 382.90 +10.10 372.80 2 2300 ---- 394.40B ---- 394.40B 392.30 +10.10 382.20 2 2310 ---- 402.10B ---- 402.10B 401.70 +10.10 391.60 1 2320 ---- 410.80B ---- 410.00B 411.20 +10.20 401.00 5 2325 ---- 418.10B ---- 418.10B 416.00 +10.30 405.70 5 2330 ---- 420.40B ---- 419.50B 420.70 +10.30 410.40 14 2340 ---- 429.90B ---- 429.90B 430.20 +10.30 419.90 19 2350 ---- 442.00B ---- 442.00B 439.80 +10.40 429.40 21 2360 ---- 449.00B ---- 448.00B 449.40 +10.40 439.00 26 2370 ---- 458.60B ---- 457.10B 459.00 +10.50 448.50 37 2375 ---- 466.00B ---- 466.00B 463.80 +10.50 453.30 43 2380 ---- 468.20B ---- 467.20B 468.60 +10.50 458.10 25 2400 ---- 490.20B ---- 490.20B 488.00 +10.60 477.40 9 2425 ---- 514.50B ---- 514.50B 512.20 +10.60 501.60 2450 ---- 538.90B ---- 538.90B 536.60 +10.70 525.90 7 7 2475 ---- 563.30B ---- 563.30B 561.20 +10.90 550.30 2490 ---- 575.10B ---- 574.20B 575.90 +10.90 565.00 2500 ---- 588.00B ---- 588.00B 585.80 +10.90 574.90 17 2525 ---- 612.70B ---- 612.70B 610.50 +11.00 599.50 2550 ---- 637.40B ---- 637.40B 635.30 +11.00 624.30 40 2575 ---- 662.20B 649.00A 662.20B 660.10 +11.00 649.10 3000 ---- 1083.50B ---- 1082.80B 1085.10 +11.10 1074.00 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .50 UNCH .50 30 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .80 UNCH .80 50 1300 ---- ---- ---- ---- .90 UNCH .90 75 1325 ---- ---- ---- ---- 1.10 +.10 1.00 75 1350 ---- ---- ---- ---- 1.30 +.10 1.20 271 1375 ---- ---- ---- ---- 1.50 UNCH 1.50 16 1400 ---- ---- ---- ---- 1.80 +.10 1.70 4000 1410 ---- ---- ---- ---- 2.00 +.10 1.90 1420 ---- ---- ---- ---- 2.10 +.10 2.00 1425 ---- ---- ---- ---- 2.20 +.10 2.10 1430 ---- ---- ---- ---- 2.30 +.10 2.20 1440 ---- ---- ---- ---- 2.50 +.10 2.40 1450 ---- ---- ---- ---- 2.70 +.10 2.60 51 1460 ---- ---- ---- ---- 2.90 +.10 2.80 1 1 1470 ---- ---- ---- ---- 3.10 +.10 3.00 1475 ---- ---- ---- ---- 3.30 +.20 3.10 1480 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1490 ---- ---- ---- ---- 3.70 +.20 3.50 1500 ---- 3.90B ---- 3.90B 4.00 +.20 3.80 300 1505 ---- ---- ---- ---- 4.10 +.10 4.00 1510 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 1515 ---- 4.40B ---- 4.40B 4.50 +.20 4.30 1520 ---- 4.60B ---- 4.60B 4.70 +.20 4.50 1525 ---- 4.80B ---- 4.80B 4.90 +.30 4.60 9 1530 ---- 5.00B ---- 5.00B 5.10 +.30 4.80 1535 ---- 5.20B ---- 5.20B 5.30 +.30 5.00 1540 ---- 5.40B ---- 5.40B 5.50 +.30 5.20 1545 ---- 5.60B ---- 5.60B 5.70 +.20 5.50 1550 ---- 5.80B ---- 5.80B 6.00 +.30 5.70 2000 1555 ---- 6.10B ---- 6.10B 6.20 +.30 5.90 1560 ---- 6.30B ---- 6.30B 6.50 +.40 6.10 420 1565 ---- 6.60B ---- 6.60B 6.70 +.30 6.40 7 1570 ---- 6.90B ---- 6.90B 7.00 +.30 6.70 1575 ---- 7.20B ---- 7.20B 7.30 +.40 6.90 66 1580 ---- 7.40B ---- 7.40B 7.60 +.40 7.20 1585 ---- 7.70B ---- 7.70B 7.90 +.40 7.50 1590 ---- 8.10B ---- 8.10B 8.20 +.40 7.80 1595 ---- 8.40B ---- 8.40B 8.50 +.40 8.10 1600 ---- 8.70B ---- 8.70B 8.90 +.50 8.40 1 1605 ---- 9.10B ---- 9.10B 9.20 +.40 8.80 1610 ---- 9.50B ---- 9.50B 9.60 +.50 9.10 1615 ---- 9.80B ---- 9.80B 10.00 +.50 9.50 1620 ---- 10.30B ---- 10.30B 10.40 +.50 9.90 1625 ---- 10.70B ---- 10.70B 10.80 +.60 10.20 1630 ---- 11.10B ---- 11.10B 11.20 +.60 10.60 1635 ---- 11.60B ---- 11.60B 11.70 +.60 11.10 1640 ---- 12.00B ---- 12.00B 12.10 +.60 11.50 1645 ---- 12.50B ---- 12.50B 12.60 +.60 12.00 1650 ---- 13.00B ---- 13.00B 13.10 +.70 12.40 1655 ---- 13.60B ---- 13.60B 13.60 +.70 12.90 1660 ---- 14.10B ---- 14.10B 14.20 +.80 13.40 1 1665 ---- 14.70B ---- 14.70B 14.80 +.80 14.00 1670 ---- 15.30B ---- 15.30B 15.30 +.80 14.50 1675 ---- 15.90B ---- 15.90B 15.90 +.80 15.10 1 1680 ---- 16.60B ---- 16.60B 16.60 +.90 15.70 1685 ---- 17.30B ---- 17.30B 17.20 +.90 16.30 1690 ---- 17.90B ---- 17.90B 17.90 +1.00 16.90 1695 ---- 18.70B ---- 18.70B 18.60 +1.00 17.60 1 1700 ---- 19.40B ---- 19.40B 19.40 +1.10 18.30 26 1705 ---- 20.20B ---- 20.20B 20.10 +1.10 19.00 1710 ---- 21.00B ---- 21.00B 20.90 +1.20 19.70 1715 ---- 21.80B ---- 21.80B 21.80 +1.30 20.50 1720 ---- 22.70B ---- 22.70B 22.60 +1.30 21.30 1725 ---- 23.60B ---- 23.60B 23.50 +1.40 22.10 25 1730 ---- 24.50B ---- 24.50B 24.40 +1.40 23.00 1735 ---- 25.50B ---- 25.50B 25.40 +1.50 23.90 1740 ---- 26.50B ---- 26.50B 26.40 +1.60 24.80 1745 ---- 27.50B ---- 27.50B 27.40 +1.70 25.70 1750 ---- 28.60B ---- 28.60B 28.50 +1.80 26.70 156 1755 ---- 29.70B ---- 29.70B 29.60 +1.80 27.80 1760 ---- 30.90B ---- 30.90B 30.70 +1.90 28.80 1765 ---- 32.10B ---- 32.10B 31.90 +2.00 29.90 1770 ---- 33.30B ---- 33.30B 33.10 +2.00 31.10 1775 ---- 34.60B ---- 34.60B 34.40 +2.10 32.30 51 1780 ---- 35.90B ---- 35.90B 35.70 +2.20 33.50 1785 ---- 37.30B ---- 37.30B 37.10 +2.30 34.80 1790 ---- 38.70B ---- 38.70B 38.50 +2.40 36.10 1795 ---- 40.10B ---- 40.10B 39.90 +2.50 37.40 1800 ---- 41.60B ---- 41.60B 41.40 +2.60 38.80 20 1805 ---- 43.20B ---- 43.20B 42.90 +2.60 40.30 1810 ---- 44.80B ---- 44.80B 44.50 +2.80 41.70 1815 ---- 46.40B ---- 46.40B 46.20 +2.90 43.30 1820 ---- 48.10B ---- 48.10B 47.80 +2.90 44.90 1 1825 ---- 49.90B ---- 49.90B 49.60 +3.10 46.50 50 1830 ---- 51.70B ---- 51.70B 51.30 +3.10 48.20 1835 ---- 53.50B ---- 53.50B 53.20 +3.30 49.90 1840 ---- 55.40B ---- 55.40B 55.00 +3.40 51.60 210 1845 ---- 57.30B ---- 57.30B 57.00 +3.50 53.50 1850 ---- 59.30B ---- 59.30B 58.90 +3.60 55.30 81 1855 ---- 61.40B ---- 61.40B 61.00 +3.70 57.30 1860 ---- 63.50B ---- 63.50B 63.00 +3.80 59.20 1865 ---- 65.60B ---- 65.60B 65.20 +3.90 61.30 1 1870 ---- 67.80B ---- 67.80B 67.30 +3.90 63.40 1875 ---- 70.10B ---- 70.10B 69.60 +4.10 65.50 50 55 1880 ---- 72.40B ---- 72.40B 71.80 +4.10 67.70 1885 ---- 74.80B ---- 74.80B 74.20 +4.30 69.90 1890 ---- 77.20B ---- 77.20B 76.60 +4.40 72.20 15 1895 ---- 79.70B ---- 79.70B 79.00 +4.50 74.50 1900 ---- 82.20B ---- 82.20B 81.50 +4.60 76.90 20 780 1905 ---- 84.80B ---- 84.80B 84.00 +4.60 79.40 1910 ---- 87.40B ---- 87.40B 86.60 +4.70 81.90 1915 ---- 90.10B ---- 90.10B 89.30 +4.90 84.40 1920 ---- 92.90B ---- 92.90B 92.00 +4.90 87.10 1925 ---- 95.60B ---- 95.60B 94.80 +5.10 89.70 25 1930 ---- 98.50B ---- 98.50B 97.60 +5.20 92.40 2 1935 ---- 101.40B ---- 101.40B 100.40 +5.20 95.20 1940 ---- 104.30B ---- 104.30B 103.40 +5.40 98.00 1945 ---- 107.30B ---- 107.30B 106.30 +5.50 100.80 1950 ---- 110.40B 103.70A 103.70A 109.30 +5.50 103.80 25 1955 ---- 113.50B ---- 113.50B 112.40 +5.70 106.70 1960 ---- 116.60B ---- 116.60B 115.50 +5.80 109.70 1965 ---- 119.80B ---- 119.80B 118.70 +5.90 112.80 1970 ---- 123.00B ---- 123.00B 121.90 +6.00 115.90 1 1975 ---- 126.30B ---- 126.30B 125.10 +6.10 119.00 120 1980 ---- 129.60B ---- 129.60B 128.40 +6.20 122.20 1985 ---- 133.00B ---- 133.00B 131.80 +6.40 125.40 10 1990 ---- 136.40B ---- 136.40B 135.10 +6.40 128.70 1995 ---- 139.80B ---- 139.80B 138.60 +6.60 132.00 2000 ---- 143.30B ---- 143.30B 142.00 +6.60 135.40 196 2005 ---- 146.80B ---- 146.80B 145.50 +6.70 138.80 2010 ---- 150.40B ---- 150.40B 149.10 +6.90 142.20 2015 ---- 154.00B ---- 154.00B 152.60 +6.90 145.70 2020 ---- 157.60B ---- 157.60B 156.20 +6.90 149.30 2025 ---- 161.20B ---- 161.20B 159.90 +7.10 152.80 2030 ---- 164.90B ---- 164.90B 163.60 +7.20 156.40 2035 ---- 168.70B ---- 168.70B 167.30 +7.20 160.10 2040 ---- 172.40B ---- 172.40B 171.00 +7.30 163.70 2045 ---- 176.20B ---- 176.20B 174.80 +7.40 167.40 2050 ---- 180.10B ---- 180.10B 178.60 +7.40 171.20 1 2055 ---- 183.90B ---- 183.90B 182.50 +7.60 174.90 2060 ---- 187.80B ---- 187.80B 186.30 +7.60 178.70 2065 ---- 191.70B ---- 191.70B 190.20 +7.60 182.60 2070 ---- 195.70B ---- 195.70B 194.20 +7.80 186.40 2075 ---- 199.60B ---- 199.60B 198.10 +7.80 190.30 2 2080 ---- 203.60B ---- 203.60B 202.10 +7.90 194.20 2085 ---- 207.60B ---- 207.60B 206.10 +7.90 198.20 2090 ---- 211.70B ---- 211.70B 210.10 +8.00 202.10 2095 ---- 215.80B ---- 215.80B 214.20 +8.10 206.10 2100 ---- 219.80B ---- 219.80B 218.30 +8.10 210.20 3 2105 ---- 224.00B ---- 224.00B 222.40 +8.20 214.20 2110 ---- 228.10B ---- 228.10B 226.50 +8.20 218.30 2115 ---- 232.30B ---- 232.30B 230.70 +8.30 222.40 2120 ---- 236.40B ---- 236.40B 234.80 +8.30 226.50 2125 ---- 240.60B ---- 240.60B 239.00 +8.40 230.60 3 2130 ---- 244.90B ---- 244.90B 243.20 +8.40 234.80 2135 ---- 249.10B ---- 249.10B 247.40 +8.50 238.90 2140 ---- 253.40B ---- 253.40B 251.70 +8.60 243.10 2145 ---- 257.60B ---- 257.60B 256.00 +8.70 247.30 2150 ---- 261.90B ---- 261.90B 260.20 +8.60 251.60 3 2155 ---- 266.20B ---- 266.20B 264.50 +8.70 255.80 2160 ---- 270.60B ---- 270.60B 268.90 +8.80 260.10 2165 ---- 274.90B ---- 274.90B 273.20 +8.80 264.40 2170 ---- 279.30B ---- 279.30B 277.50 +8.80 268.70 2175 ---- 283.70B ---- 283.70B 281.90 +8.90 273.00 3 2180 ---- 288.00B ---- 288.00B 286.30 +9.00 277.30 2185 ---- 292.50B ---- 292.50B 290.70 +9.00 281.70 2190 ---- 296.90B ---- 296.90B 295.10 +9.10 286.00 2195 ---- 301.30B ---- 301.30B 299.50 +9.10 290.40 2200 ---- 305.80B ---- 305.80B 304.00 +9.20 294.80 1 2205 ---- 310.20B ---- 310.20B 308.40 +9.20 299.20 2210 ---- 314.70B ---- 314.70B 312.90 +9.20 303.70 2215 ---- 319.20B ---- 319.20B 317.40 +9.30 308.10 2220 ---- 323.70B ---- 323.70B 321.90 +9.40 312.50 2225 ---- 328.20B ---- 328.20B 326.40 +9.40 317.00 1 2230 ---- 332.70B ---- 332.70B 330.90 +9.40 321.50 2235 ---- 337.30B ---- 337.30B 335.40 +9.40 326.00 2240 ---- 341.80B ---- 341.80B 339.90 +9.40 330.50 2245 ---- 346.40B ---- 346.40B 344.50 +9.50 335.00 2250 ---- 350.90B ---- 350.90B 349.00 +9.50 339.50 2255 ---- 355.50B ---- 355.50B 353.60 +9.60 344.00 2260 ---- 360.10B ---- 360.10B 358.20 +9.60 348.60 1 2265 ---- 364.70B ---- 364.70B 362.80 +9.70 353.10 2270 ---- 369.30B ---- 369.30B 367.40 +9.70 357.70 2275 ---- 373.90B ---- 373.90B 372.00 +9.70 362.30 1 2280 ---- 378.50B ---- 378.50B 376.60 +9.70 366.90 2290 ---- 387.80B ---- 387.80B 385.90 +9.80 376.10 2300 ---- 397.10B ---- 397.10B 395.20 +9.90 385.30 2310 ---- 406.50B ---- 406.50B 404.50 +9.90 394.60 2320 ---- 415.90B ---- 415.90B 413.90 +10.00 403.90 2325 ---- 420.60B ---- 420.60B 418.60 +10.00 408.60 9 2330 ---- 425.30B ---- 425.30B 423.30 +10.10 413.20 2340 ---- 434.70B ---- 434.70B 432.70 +10.10 422.60 2350 ---- 444.20B ---- 444.20B 442.10 +10.10 432.00 18 2360 ---- 450.60B ---- 449.70B 451.60 +10.20 441.40 2370 ---- 460.10B ---- 459.30B 461.10 +10.20 450.90 4 2375 ---- 468.00B ---- 468.00B 465.90 +10.30 455.60 25 2380 ---- 469.60B ---- 467.50B 470.60 +10.20 460.40 5 2400 ---- 491.90B ---- 491.90B 489.80 +10.40 479.40 2425 ---- 516.00B ---- 516.00B 513.80 +10.50 503.30 2450 ---- 540.20B ---- 540.20B 538.00 +10.60 527.40 2475 ---- 564.50B ---- 564.50B 562.30 +10.70 551.60 2500 ---- 588.90B ---- 588.90B 586.70 +10.80 575.90 2525 ---- 613.40B ---- 613.40B 611.20 +10.80 600.40 2550 ---- 638.00B ---- 638.00B 635.80 +10.90 624.90 2575 ---- 662.70B ---- 662.70B 660.50 +11.00 649.50 2650 ---- 737.20B 723.80A 737.20B 735.10 +11.10 724.00 3000 ---- 1083.10B ---- 1082.20B 1085.10 +11.10 1074.00 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .80 UNCH .80 1250 ---- ---- ---- ---- .90 UNCH .90 50 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.20 UNCH 1.20 1325 ---- ---- ---- ---- 1.40 UNCH 1.40 50 1350 ---- ---- ---- ---- 1.60 UNCH 1.60 1375 ---- ---- ---- ---- 1.90 UNCH 1.90 1400 ---- ---- ---- ---- 2.30 UNCH 2.30 25 1420 ---- ---- ---- ---- 2.70 +.10 2.60 1425 ---- ---- ---- ---- 2.80 +.10 2.70 1430 ---- ---- ---- ---- 2.90 +.10 2.80 1440 ---- ---- ---- ---- 3.10 +.10 3.00 1450 ---- ---- ---- ---- 3.30 UNCH 3.30 1460 ---- ---- ---- ---- 3.60 +.10 3.50 1470 ---- ---- ---- ---- 3.80 UNCH 3.80 1475 ---- ---- ---- ---- 4.00 +.10 3.90 1480 ---- ---- ---- ---- 4.10 UNCH 4.10 1490 ---- ---- ---- ---- 4.50 +.10 4.40 1500 ---- ---- ---- ---- 4.80 +.10 4.70 1510 ---- ---- ---- ---- 5.20 +.10 5.10 1515 ---- 5.30B ---- 5.30B 5.40 +.20 5.20 1520 ---- 5.50B ---- 5.50B 5.60 +.20 5.40 1525 ---- 5.70B ---- 5.70B 5.80 +.20 5.60 1530 ---- 6.00B ---- 6.00B 6.00 +.20 5.80 1535 ---- ---- ---- ---- 6.30 +.20 6.10 1540 ---- 6.40B ---- 6.40B 6.50 +.20 6.30 1545 ---- 6.60B ---- 6.60B 6.70 +.20 6.50 1550 ---- 6.90B ---- 6.90B 7.00 +.20 6.80 1555 ---- 7.20B ---- 7.20B 7.30 +.30 7.00 1560 ---- 7.40B ---- 7.40B 7.50 +.20 7.30 1565 ---- 7.70B ---- 7.70B 7.80 +.30 7.50 1570 ---- 8.00B ---- 8.00B 8.10 +.30 7.80 1575 ---- 8.30B ---- 8.30B 8.40 +.30 8.10 1580 ---- 8.60B ---- 8.60B 8.70 +.30 8.40 1585 ---- 8.90B ---- 8.90B 9.10 +.40 8.70 1590 ---- 9.30B ---- 9.30B 9.40 +.40 9.00 1595 ---- 9.60B ---- 9.60B 9.80 +.40 9.40 1600 ---- 10.00B ---- 10.00B 10.10 +.40 9.70 3 1605 ---- 10.40B ---- 10.40B 10.50 +.40 10.10 1610 ---- 10.80B ---- 10.80B 10.90 +.50 10.40 1615 ---- 11.20B ---- 11.20B 11.30 +.50 10.80 1 1620 ---- 11.60B ---- 11.60B 11.70 +.50 11.20 1625 ---- 12.00B ---- 12.00B 12.20 +.60 11.60 1630 ---- 12.50B ---- 12.50B 12.60 +.60 12.00 1635 ---- 12.90B ---- 12.90B 13.10 +.60 12.50 1640 ---- 13.40B ---- 13.40B 13.60 +.70 12.90 1645 ---- 13.90B ---- 13.90B 14.10 +.70 13.40 1650 ---- 14.50B ---- 14.50B 14.60 +.70 13.90 31 1655 ---- 15.00B ---- 15.00B 15.10 +.70 14.40 1660 ---- 15.60B ---- 15.60B 15.70 +.80 14.90 1 1665 ---- 16.20B ---- 16.20B 16.20 +.70 15.50 1670 ---- 16.80B ---- 16.80B 16.80 +.80 16.00 1675 ---- 17.40B ---- 17.40B 17.50 +.90 16.60 1680 ---- 18.00B ---- 18.00B 18.10 +.90 17.20 1 1685 ---- 18.70B ---- 18.70B 18.80 +1.00 17.80 1690 ---- 19.40B ---- 19.40B 19.50 +1.00 18.50 1695 ---- 20.10B ---- 20.10B 20.20 +1.00 19.20 1700 ---- 20.90B ---- 20.90B 20.90 +1.10 19.80 1705 ---- 21.70B ---- 21.70B 21.70 +1.10 20.60 1710 ---- 22.50B ---- 22.50B 22.50 +1.20 21.30 1715 ---- 23.30B ---- 23.30B 23.30 +1.20 22.10 1720 ---- 24.20B ---- 24.20B 24.10 +1.20 22.90 1725 ---- 25.10B ---- 25.10B 25.00 +1.30 23.70 1730 ---- 26.00B ---- 26.00B 25.90 +1.30 24.60 1735 ---- 26.90B ---- 26.90B 26.90 +1.40 25.50 1740 ---- 27.90B ---- 27.90B 27.90 +1.50 26.40 1745 ---- 28.90B ---- 28.90B 28.90 +1.60 27.30 1750 ---- 30.00B ---- 30.00B 29.90 +1.60 28.30 1 1755 ---- 31.10B ---- 31.10B 31.00 +1.70 29.30 1760 ---- 32.20B ---- 32.20B 32.10 +1.70 30.40 1765 ---- 33.40B ---- 33.40B 33.20 +1.80 31.40 1770 ---- 34.60B ---- 34.60B 34.40 +1.80 32.60 1775 ---- 35.80B ---- 35.80B 35.70 +2.00 33.70 1780 ---- 37.10B ---- 37.10B 36.90 +2.00 34.90 1785 ---- 38.40B ---- 38.40B 38.20 +2.10 36.10 1790 ---- 39.80B ---- 39.80B 39.60 +2.20 37.40 1795 ---- 41.20B ---- 41.20B 40.90 +2.20 38.70 1800 ---- 42.60B ---- 42.60B 42.40 +2.40 40.00 1805 ---- 44.10B ---- 44.10B 43.80 +2.40 41.40 1810 ---- 45.60B ---- 45.60B 45.40 +2.60 42.80 1815 ---- 47.20B ---- 47.20B 46.90 +2.60 44.30 1820 ---- 48.80B ---- 48.80B 48.50 +2.70 45.80 1825 ---- 50.50B ---- 50.50B 50.10 +2.70 47.40 22 1830 ---- 52.20B ---- 52.20B 51.80 +2.80 49.00 1835 ---- 54.00B ---- 54.00B 53.60 +3.00 50.60 1840 ---- 55.80B ---- 55.80B 55.40 +3.10 52.30 1845 ---- 57.60B ---- 57.60B 57.20 +3.10 54.10 1850 58.00 59.50B 58.00 57.80A 59.10 +3.30 1 55.80 1855 ---- 61.40B ---- 61.40B 61.00 +3.30 57.70 1860 ---- 63.40B ---- 63.40B 63.00 +3.40 59.60 1865 ---- 65.50B ---- 65.50B 65.00 +3.50 61.50 1870 ---- 67.60B ---- 67.60B 67.10 +3.60 63.50 1 1875 ---- 69.70B ---- 69.70B 69.20 +3.70 65.50 1880 ---- 71.90B ---- 71.90B 71.40 +3.80 67.60 1885 ---- 74.10B ---- 74.10B 73.60 +3.90 69.70 1890 ---- 76.40B ---- 76.40B 75.80 +4.00 71.80 1895 ---- 78.80B ---- 78.80B 78.20 +4.10 74.10 1900 ---- 81.20B ---- 81.20B 80.50 +4.20 76.30 1905 ---- 83.60B ---- 83.60B 83.00 +4.30 78.70 1910 ---- 86.10B ---- 86.10B 85.40 +4.40 81.00 2 1915 ---- 88.60B ---- 88.60B 87.90 +4.40 83.50 1920 ---- 91.20B ---- 91.20B 90.50 +4.60 85.90 1925 ---- 93.80B ---- 93.80B 93.10 +4.70 88.40 1930 ---- 96.50B ---- 96.50B 95.80 +4.80 91.00 1935 ---- 99.30B ---- 99.30B 98.50 +4.90 93.60 1940 ---- 102.00B ---- 102.00B 101.30 +5.00 96.30 1945 ---- 104.90B ---- 104.90B 104.10 +5.10 99.00 1950 ---- 107.70B 101.70A 101.70A 106.90 +5.10 101.80 64 1955 ---- 110.70B 104.50A 104.50A 109.80 +5.20 104.60 1960 ---- 113.60B ---- 113.60B 112.80 +5.40 107.40 1965 ---- 116.70B 110.20A 110.20A 115.80 +5.50 110.30 1970 ---- 119.70B 113.20A 113.20A 118.80 +5.50 113.30 1975 ---- 122.80B 116.10A 116.10A 121.90 +5.60 116.30 1980 ---- 126.00B 119.20A 119.20A 125.00 +5.70 119.30 1985 ---- 129.20B 122.20A 122.20A 128.20 +5.80 122.40 1990 ---- 132.40B 125.30A 125.30A 131.40 +5.90 125.50 1 1995 ---- 135.70B 128.50A 128.50A 134.60 +6.00 128.60 2000 ---- 139.00B 131.70A 131.70A 137.90 +6.10 131.80 2005 ---- 142.30B 134.90A 134.90A 141.20 +6.10 135.10 2010 ---- 145.70B ---- 145.70B 144.60 +6.20 138.40 2015 ---- 149.10B ---- 149.10B 148.00 +6.30 141.70 200 2020 ---- 152.60B ---- 152.60B 151.40 +6.40 145.00 2025 ---- 156.10B ---- 156.10B 154.90 +6.50 148.40 2030 ---- 159.60B ---- 159.60B 158.40 +6.50 151.90 2035 ---- 163.20B ---- 163.20B 162.00 +6.70 155.30 2040 ---- 166.80B ---- 166.80B 165.50 +6.70 158.80 2045 ---- 170.40B ---- 170.40B 169.20 +6.80 162.40 2050 ---- 174.10B ---- 174.10B 172.80 +6.90 165.90 2055 ---- 177.80B ---- 177.80B 176.50 +7.00 169.50 2060 ---- 181.50B ---- 181.50B 180.20 +7.00 173.20 2065 ---- 185.30B ---- 185.30B 183.90 +7.10 176.80 2070 ---- 189.10B ---- 189.10B 187.70 +7.20 180.50 1 2075 ---- 192.90B ---- 192.90B 191.50 +7.20 184.30 2080 ---- 196.70B ---- 196.70B 195.30 +7.30 188.00 2085 ---- 200.60B ---- 200.60B 199.20 +7.40 191.80 2090 ---- 204.50B ---- 204.50B 203.00 +7.40 195.60 2095 ---- 208.40B ---- 208.40B 206.90 +7.50 199.40 2100 ---- 212.40B ---- 212.40B 210.90 +7.60 203.30 2105 ---- 216.30B ---- 216.30B 214.80 +7.60 207.20 2110 ---- 220.30B ---- 220.30B 218.80 +7.70 211.10 2115 ---- 224.30B ---- 224.30B 222.80 +7.70 215.10 2120 ---- 228.40B ---- 228.40B 226.80 +7.80 219.00 2125 ---- 232.40B ---- 232.40B 230.90 +7.90 223.00 2130 ---- 236.50B ---- 236.50B 235.00 +8.00 227.00 2135 ---- 240.60B ---- 240.60B 239.10 +8.00 231.10 2140 ---- 244.70B ---- 244.70B 243.20 +8.10 235.10 2145 ---- 248.90B ---- 248.90B 247.30 +8.10 239.20 2150 ---- 253.10B ---- 253.10B 251.40 +8.10 243.30 2155 ---- 257.20B ---- 257.20B 255.60 +8.20 247.40 2160 ---- 261.40B ---- 261.40B 259.80 +8.30 251.50 2165 ---- 265.70B ---- 265.70B 264.00 +8.30 255.70 2170 ---- 269.90B ---- 269.90B 268.20 +8.30 259.90 2175 ---- 274.10B ---- 274.10B 272.50 +8.40 264.10 2180 ---- 278.40B ---- 278.40B 276.80 +8.50 268.30 2185 ---- 282.70B ---- 282.70B 281.00 +8.50 272.50 2190 ---- 287.00B ---- 287.00B 285.30 +8.50 276.80 2195 ---- 291.30B ---- 291.30B 289.60 +8.60 281.00 2200 ---- 295.60B ---- 295.60B 294.00 +8.70 285.30 2205 ---- 300.00B ---- 300.00B 298.30 +8.70 289.60 2210 ---- 304.30B ---- 304.30B 302.60 +8.70 293.90 2215 ---- 308.70B ---- 308.70B 307.00 +8.80 298.20 2220 ---- 313.10B ---- 313.10B 311.40 +8.80 302.60 2225 ---- 317.50B ---- 317.50B 315.80 +8.90 306.90 2230 ---- 321.90B ---- 321.90B 320.20 +8.90 311.30 2235 ---- 326.40B ---- 326.40B 324.60 +8.90 315.70 2240 ---- 330.80B ---- 330.80B 329.00 +8.90 320.10 2245 ---- 335.30B ---- 335.30B 333.50 +9.00 324.50 2250 ---- 339.70B ---- 339.70B 337.90 +9.00 328.90 2255 ---- 344.20B ---- 344.20B 342.40 +9.10 333.30 2260 ---- 348.70B ---- 348.70B 346.90 +9.10 337.80 2265 ---- 353.20B ---- 353.20B 351.40 +9.20 342.20 2270 ---- 357.70B ---- 357.70B 355.90 +9.20 346.70 2275 ---- 362.30B ---- 362.30B 360.40 +9.20 351.20 7 2280 ---- 366.80B ---- 366.80B 364.90 +9.20 355.70 2285 ---- 371.30B ---- 371.30B 369.40 +9.20 360.20 2290 ---- 375.90B ---- 375.90B 374.00 +9.30 364.70 2300 ---- 385.00B ---- 385.00B 383.10 +9.40 373.70 2310 ---- 394.20B ---- 394.20B 392.20 +9.40 382.80 2320 ---- 403.40B ---- 403.40B 401.40 +9.50 391.90 2325 ---- 408.00B ---- 408.00B 406.00 +9.50 396.50 2330 ---- 412.70B ---- 412.70B 410.60 +9.50 401.10 2340 ---- 421.90B ---- 421.90B 419.90 +9.60 410.30 2350 ---- 431.20B ---- 431.20B 429.20 +9.70 419.50 2360 ---- 440.60B ---- 440.60B 438.50 +9.70 428.80 2370 ---- 449.90B ---- 449.90B 447.80 +9.70 438.10 2375 ---- 454.60B ---- 454.60B 452.50 +9.80 442.70 2380 ---- 459.30B ---- 459.30B 457.20 +9.80 447.40 2400 ---- 478.20B ---- 478.20B 476.00 +9.90 466.10 2425 ---- 501.90B ---- 501.90B 499.70 +10.00 489.70 2450 ---- 525.70B ---- 525.70B 523.50 +10.10 513.40 2475 ---- 549.70B ---- 549.70B 547.50 +10.30 537.20 2500 ---- 573.80B ---- 573.80B 571.50 +10.30 561.20 1 2525 ---- 598.00B ---- 598.00B 595.70 +10.40 585.30 2550 ---- 622.30B ---- 622.30B 620.00 +10.40 609.60 2575 ---- 646.70B ---- 646.70B 644.40 +10.50 633.90 2800 ---- 869.50B 856.60A 868.80B 867.80 +10.90 856.90 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 -.10 .30 5 1025 ---- ---- ---- ---- .30 UNCH .30 1050 ---- ---- ---- ---- .30 -.10 .40 4 1075 ---- ---- ---- ---- .40 UNCH .40 1080 ---- ---- ---- ---- .40 -.10 .50 1090 ---- ---- ---- ---- .40 -.10 .50 1100 ---- ---- ---- ---- .50 UNCH .50 2 1110 ---- ---- ---- ---- .50 -.10 .60 1120 ---- ---- ---- ---- .50 -.10 .60 19 1125 ---- ---- ---- ---- .60 UNCH .60 1130 ---- ---- ---- ---- .60 UNCH .60 1140 ---- ---- ---- ---- .60 -.10 .70 1150 ---- ---- ---- ---- .70 UNCH .70 1160 ---- ---- ---- ---- .70 UNCH .70 1170 ---- ---- ---- ---- .80 UNCH .80 1175 ---- ---- ---- ---- .80 UNCH .80 1180 ---- ---- ---- ---- .80 UNCH .80 1185 ---- ---- ---- ---- .80 UNCH .80 1190 ---- ---- ---- ---- .90 UNCH .90 1195 ---- ---- ---- ---- .90 UNCH .90 1200 ---- ---- ---- ---- .90 UNCH .90 2 1205 ---- ---- ---- ---- .90 UNCH .90 1210 ---- ---- ---- ---- 1.00 UNCH 1.00 1215 ---- ---- ---- ---- 1.00 UNCH 1.00 1220 ---- ---- ---- ---- 1.00 UNCH 1.00 1225 ---- ---- ---- ---- 1.00 UNCH 1.00 1230 ---- ---- ---- ---- 1.10 UNCH 1.10 1235 ---- ---- ---- ---- 1.10 UNCH 1.10 1240 ---- ---- ---- ---- 1.10 UNCH 1.10 1245 ---- ---- ---- ---- 1.20 UNCH 1.20 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 152 1255 ---- ---- ---- ---- 1.20 UNCH 1.20 1260 ---- ---- ---- ---- 1.30 UNCH 1.30 1265 ---- ---- ---- ---- 1.30 UNCH 1.30 1270 ---- ---- ---- ---- 1.30 UNCH 1.30 1275 ---- ---- ---- ---- 1.40 UNCH 1.40 1280 ---- ---- ---- ---- 1.40 UNCH 1.40 1285 ---- ---- ---- ---- 1.40 UNCH 1.40 1290 ---- ---- ---- ---- 1.50 UNCH 1.50 1295 ---- ---- ---- ---- 1.50 UNCH 1.50 1300 ---- ---- ---- ---- 1.60 UNCH 1.60 101 1305 ---- ---- ---- ---- 1.60 UNCH 1.60 1310 ---- ---- ---- ---- 1.70 UNCH 1.70 1315 ---- ---- ---- ---- 1.70 UNCH 1.70 1320 ---- ---- ---- ---- 1.80 +.10 1.70 1325 ---- ---- ---- ---- 1.80 UNCH 1.80 701 1330 ---- ---- ---- ---- 1.90 UNCH 1.90 1335 ---- ---- ---- ---- 1.90 UNCH 1.90 1340 ---- ---- ---- ---- 2.00 UNCH 2.00 1345 ---- ---- ---- ---- 2.00 UNCH 2.00 1350 ---- ---- ---- ---- 2.10 UNCH 2.10 3 1355 ---- ---- ---- ---- 2.20 UNCH 2.20 1360 ---- ---- ---- ---- 2.30 +.10 2.20 1365 ---- ---- ---- ---- 2.30 UNCH 2.30 1370 ---- ---- ---- ---- 2.40 UNCH 2.40 1375 ---- ---- ---- ---- 2.50 +.10 2.40 1380 ---- ---- ---- ---- 2.60 +.10 2.50 1385 ---- ---- ---- ---- 2.70 +.10 2.60 1390 ---- ---- ---- ---- 2.80 +.10 2.70 1395 ---- ---- ---- ---- 2.90 +.10 2.80 1400 ---- ---- ---- ---- 3.00 +.10 2.90 84 1405 ---- ---- ---- ---- 3.10 +.10 3.00 1410 ---- ---- ---- ---- 3.20 +.10 3.10 1415 ---- ---- ---- ---- 3.40 +.20 3.20 1420 ---- ---- ---- ---- 3.50 +.10 3.40 1425 ---- ---- ---- ---- 3.60 +.10 3.50 1430 ---- ---- ---- ---- 3.80 +.20 3.60 1435 ---- ---- ---- ---- 3.90 +.10 3.80 1440 ---- ---- ---- ---- 4.10 +.20 3.90 1445 ---- ---- ---- ---- 4.20 +.20 4.00 1450 ---- ---- ---- ---- 4.40 +.20 4.20 757 1455 ---- ---- ---- ---- 4.50 +.20 4.30 1460 ---- ---- ---- ---- 4.70 +.20 4.50 1465 ---- ---- ---- ---- 4.90 +.20 4.70 4 1470 ---- ---- ---- ---- 5.10 +.30 4.80 2 1475 ---- ---- ---- ---- 5.20 +.20 5.00 1480 ---- ---- ---- ---- 5.40 +.20 5.20 1485 ---- 5.40B ---- 5.40B 5.60 +.30 5.30 1490 ---- 5.60B ---- 5.60B 5.80 +.30 5.50 1495 ---- 5.80B ---- 5.80B 6.00 +.30 5.70 1500 ---- 6.00B ---- 6.00B 6.20 +.30 5.90 382 1505 ---- 6.20B ---- 6.20B 6.40 +.30 6.10 1510 ---- 6.40B ---- 6.40B 6.70 +.40 6.30 2 1515 ---- 6.60B ---- 6.60B 6.90 +.40 6.50 1520 ---- 6.90B ---- 6.90B 7.10 +.30 6.80 1525 ---- 7.10B ---- 7.10B 7.40 +.40 7.00 1530 ---- 7.40B ---- 7.40B 7.60 +.30 7.30 1535 ---- 7.70B ---- 7.70B 7.90 +.40 7.50 1540 ---- 8.00B ---- 8.00B 8.20 +.40 7.80 1545 ---- 8.20B ---- 8.20B 8.40 +.30 8.10 1550 ---- 8.60B ---- 8.60B 8.70 +.40 8.30 809 1555 ---- 8.80B ---- 8.80B 9.00 +.40 8.60 1560 ---- 9.20B ---- 9.20B 9.40 +.40 9.00 1565 ---- 9.50B ---- 9.50B 9.70 +.40 9.30 1570 ---- 9.80B ---- 9.80B 10.00 +.40 9.60 2 1575 ---- 10.20B ---- 10.20B 10.40 +.50 9.90 1 1580 ---- 10.60B ---- 10.60B 10.70 +.40 10.30 1 1585 ---- 10.90B ---- 10.90B 11.10 +.40 10.70 1590 ---- 11.30B ---- 11.30B 11.50 +.50 11.00 1595 ---- 11.70B ---- 11.70B 11.90 +.50 11.40 1600 ---- 12.20B ---- 12.20B 12.30 +.50 11.80 588 1605 ---- 12.60B ---- 12.60B 12.70 +.50 12.20 1610 ---- 13.00B ---- 13.00B 13.20 +.50 12.70 1615 ---- 13.50B ---- 13.50B 13.60 +.50 13.10 1620 ---- 14.00B ---- 14.00B 14.10 +.50 13.60 1625 ---- 14.50B ---- 14.50B 14.60 +.60 14.00 10 1630 ---- 15.00B ---- 15.00B 15.10 +.60 14.50 1635 ---- 15.50B ---- 15.50B 15.70 +.70 15.00 1640 ---- 16.10B ---- 16.10B 16.20 +.70 15.50 1645 ---- 16.70B ---- 16.70B 16.80 +.70 16.10 1650 ---- 17.30B ---- 17.30B 17.40 +.80 16.60 249 1655 ---- 17.90B ---- 17.90B 18.00 +.80 17.20 1660 ---- 18.50B ---- 18.50B 18.60 +.80 17.80 1665 ---- 19.20B ---- 19.20B 19.20 +.80 18.40 1670 ---- 19.90B ---- 19.90B 19.90 +.90 19.00 1675 ---- 20.60B ---- 20.60B 20.60 +.90 19.70 1 1680 ---- 21.30B ---- 21.30B 21.30 +.90 20.40 1 1 1685 ---- 22.00B ---- 22.00B 22.10 +1.00 21.10 1690 ---- 22.80B ---- 22.80B 22.80 +1.00 21.80 1695 ---- 23.60B ---- 23.60B 23.60 +1.10 22.50 1700 24.20 24.40B 24.20 23.80A 24.50 +1.20 35 23.30 15 2018 1705 ---- 25.30B ---- 25.30B 25.30 +1.20 24.10 1710 ---- 26.20B ---- 26.20B 26.20 +1.30 24.90 100 1715 ---- 27.10B ---- 27.10B 27.10 +1.30 25.80 1720 ---- 28.00B ---- 28.00B 28.00 +1.40 26.60 1725 ---- 29.00B ---- 29.00B 29.00 +1.40 27.60 17 1730 ---- 30.00B ---- 30.00B 30.00 +1.50 28.50 1735 ---- 31.00B ---- 31.00B 31.00 +1.50 29.50 1740 ---- 32.10B ---- 32.10B 32.10 +1.60 30.50 1000 1745 ---- 33.20B ---- 33.20B 33.20 +1.70 31.50 1750 ---- 34.30B ---- 34.30B 34.30 +1.80 32.50 401 1755 ---- 35.50B ---- 35.50B 35.50 +1.90 33.60 1760 ---- 36.70B ---- 36.70B 36.70 +1.90 34.80 1 1765 ---- 38.00B ---- 38.00B 37.90 +2.00 35.90 1770 ---- 39.30B ---- 39.30B 39.20 +2.10 37.10 1775 ---- 40.60B ---- 40.60B 40.50 +2.10 38.40 49 1780 ---- 41.90B ---- 41.90B 41.80 +2.20 39.60 1785 ---- 43.30B ---- 43.30B 43.20 +2.30 40.90 1790 ---- 44.80B ---- 44.80B 44.60 +2.30 42.30 1795 ---- 46.20B ---- 46.20B 46.10 +2.40 43.70 1800 ---- 47.80B ---- 47.80B 47.60 +2.50 45.10 337 1805 ---- 49.30B ---- 49.30B 49.20 +2.60 46.60 3 1810 ---- 50.90B ---- 50.90B 50.70 +2.60 48.10 1815 ---- 52.60B ---- 52.60B 52.40 +2.80 49.60 1820 ---- 54.30B ---- 54.30B 54.00 +2.80 51.20 1825 ---- 56.00B ---- 56.00B 55.70 +2.90 52.80 29 1830 ---- 57.80B ---- 57.80B 57.50 +3.00 54.50 1835 ---- 59.60B ---- 59.60B 59.30 +3.10 56.20 2 1840 ---- 61.50B ---- 61.50B 61.10 +3.10 58.00 1 1845 ---- 63.30B ---- 63.30B 63.00 +3.20 59.80 1850 ---- 65.30B ---- 65.30B 65.00 +3.30 61.70 430 1855 ---- 67.30B ---- 67.30B 66.90 +3.30 63.60 1860 ---- 69.30B ---- 69.30B 69.00 +3.50 65.50 75 1865 ---- 71.40B ---- 71.40B 71.00 +3.50 67.50 1870 ---- 73.60B ---- 73.60B 73.10 +3.60 69.50 100 1875 ---- 75.70B ---- 75.70B 75.30 +3.70 71.60 320 1880 ---- 78.00B ---- 78.00B 77.50 +3.80 73.70 130 1885 ---- 80.30B ---- 80.30B 79.80 +3.90 75.90 1890 ---- 82.60B ---- 82.60B 82.10 +4.00 78.10 2 1895 ---- 85.00B ---- 85.00B 84.50 +4.10 80.40 1900 ---- 87.40B ---- 87.40B 86.90 +4.20 82.70 138 1905 ---- 89.90B ---- 89.90B 89.30 +4.20 85.10 10 1910 ---- 92.40B ---- 92.40B 91.80 +4.30 87.50 1915 ---- 94.90B ---- 94.90B 94.40 +4.50 89.90 1920 ---- 97.50B ---- 97.50B 97.00 +4.60 92.40 1 1925 ---- 100.20B ---- 100.20B 99.60 +4.60 95.00 49 1930 ---- 102.90B ---- 102.90B 102.30 +4.80 97.50 1935 102.50 105.60B 102.50 105.60B 105.00 +4.80 3 100.20 1940 ---- 108.40B ---- 108.40B 107.80 +5.00 102.80 1945 ---- 111.20B ---- 111.20B 110.60 +5.00 105.60 1950 ---- 114.10B ---- 114.10B 113.40 +5.10 108.30 161 1955 ---- 117.00B ---- 117.00B 116.30 +5.20 111.10 1960 ---- 120.00B ---- 120.00B 119.20 +5.20 114.00 1965 ---- 123.00B ---- 123.00B 122.20 +5.40 116.80 1970 ---- 126.10B ---- 126.10B 125.20 +5.40 119.80 1975 ---- 129.10B ---- 129.10B 128.30 +5.50 122.80 182 1980 ---- 132.30B ---- 132.30B 131.30 +5.50 125.80 1985 ---- 135.50B ---- 135.50B 134.50 +5.60 128.90 1990 ---- 138.70B ---- 138.70B 137.60 +5.60 132.00 1995 ---- 141.90B ---- 141.90B 140.80 +5.70 135.10 2000 ---- 145.20B ---- 145.20B 144.10 +5.80 138.30 96 2005 ---- 148.50B ---- 148.50B 147.40 +5.90 141.50 200 2010 ---- 151.90B ---- 151.90B 150.70 +5.90 144.80 2015 ---- 155.30B ---- 155.30B 154.00 +5.90 148.10 21 2020 ---- 158.70B ---- 158.70B 157.50 +6.10 151.40 2025 ---- 162.20B ---- 162.20B 160.90 +6.10 154.80 2030 ---- 165.70B ---- 165.70B 164.40 +6.20 158.20 2035 ---- 169.20B ---- 169.20B 167.90 +6.30 161.60 2040 ---- 172.80B ---- 172.80B 171.40 +6.30 165.10 2045 ---- 176.40B ---- 176.40B 175.00 +6.40 168.60 2050 ---- 180.00B ---- 180.00B 178.60 +6.50 172.10 84 2055 ---- 183.70B ---- 183.70B 182.30 +6.60 175.70 2060 ---- 187.40B ---- 187.40B 186.00 +6.70 179.30 2065 ---- 191.10B ---- 191.10B 189.70 +6.80 182.90 2070 ---- 194.80B ---- 194.80B 193.40 +6.90 186.50 2075 ---- 198.60B ---- 198.60B 197.20 +7.00 190.20 2080 ---- 202.40B ---- 202.40B 201.00 +7.10 193.90 2085 ---- 206.20B ---- 206.20B 204.80 +7.10 197.70 2090 ---- 210.10B ---- 210.10B 208.60 +7.20 201.40 2095 ---- 213.90B ---- 213.90B 212.50 +7.30 205.20 2100 ---- 217.80B ---- 217.80B 216.40 +7.40 209.00 124 2105 ---- 221.70B ---- 221.70B 220.30 +7.40 212.90 2110 ---- 225.70B ---- 225.70B 224.30 +7.60 216.70 2115 ---- 229.70B ---- 229.70B 228.20 +7.60 220.60 2120 ---- 233.60B ---- 233.60B 232.20 +7.60 224.60 2125 ---- 237.60B ---- 237.60B 236.20 +7.70 228.50 2130 ---- 241.70B ---- 241.70B 240.20 +7.70 232.50 2135 ---- 245.70B ---- 245.70B 244.30 +7.90 236.40 2140 ---- 249.80B ---- 249.80B 248.30 +7.90 240.40 2145 ---- 253.90B ---- 253.90B 252.40 +7.90 244.50 2150 ---- 258.00B ---- 258.00B 256.50 +8.00 248.50 2155 ---- 262.10B ---- 262.10B 260.60 +8.00 252.60 2160 ---- 266.30B ---- 266.30B 264.80 +8.10 256.70 2165 ---- 270.40B ---- 270.40B 268.90 +8.10 260.80 2170 ---- 274.60B ---- 274.60B 273.10 +8.20 264.90 2175 ---- 278.80B ---- 278.80B 277.30 +8.30 269.00 2180 ---- 283.00B ---- 283.00B 281.50 +8.30 273.20 2185 ---- 287.30B ---- 287.30B 285.70 +8.30 277.40 2190 ---- 291.50B ---- 291.50B 290.00 +8.40 281.60 2195 ---- 295.80B ---- 295.80B 294.20 +8.40 285.80 2200 ---- 300.00B ---- 300.00B 298.50 +8.50 290.00 57 2205 ---- 304.30B ---- 304.30B 302.80 +8.50 294.30 2210 ---- 308.60B ---- 308.60B 307.10 +8.60 298.50 2215 ---- 313.00B ---- 313.00B 311.40 +8.60 302.80 2220 ---- 317.30B ---- 317.30B 315.70 +8.60 307.10 2225 ---- 321.60B ---- 321.60B 320.00 +8.60 311.40 2230 ---- 326.00B ---- 326.00B 324.40 +8.70 315.70 2235 ---- 330.40B ---- 330.40B 328.80 +8.80 320.00 2240 ---- 334.80B ---- 334.80B 333.10 +8.70 324.40 2245 ---- 339.20B ---- 339.20B 337.50 +8.80 328.70 2250 ---- 343.60B ---- 343.60B 341.90 +8.80 333.10 2255 ---- 348.00B ---- 348.00B 346.30 +8.80 337.50 2260 ---- 352.50B ---- 352.50B 350.80 +8.90 341.90 2265 ---- 356.90B ---- 356.90B 355.20 +8.90 346.30 2270 ---- 361.40B ---- 361.40B 359.60 +8.90 350.70 2275 ---- 365.80B ---- 365.80B 364.10 +9.00 355.10 2280 ---- 370.30B ---- 370.30B 368.60 +9.10 359.50 2285 ---- 374.80B ---- 374.80B 373.00 +9.00 364.00 2290 ---- 379.30B ---- 379.30B 377.50 +9.10 368.40 2295 ---- 383.80B ---- 383.80B 382.00 +9.10 372.90 2300 ---- 388.40B ---- 388.40B 386.50 +9.20 377.30 1 2305 ---- 392.90B ---- 392.90B 391.00 +9.20 381.80 2310 ---- 397.40B ---- 397.40B 395.50 +9.20 386.30 2315 ---- 402.00B ---- 402.00B 400.10 +9.30 390.80 2320 ---- 406.60B ---- 406.60B 404.60 +9.30 395.30 2325 ---- 411.10B ---- 411.10B 409.20 +9.40 399.80 2330 ---- 415.70B ---- 415.70B 413.70 +9.30 404.40 2335 ---- 420.30B ---- 420.30B 418.30 +9.40 408.90 2340 ---- 424.90B ---- 424.90B 422.90 +9.40 413.50 2345 ---- 429.50B ---- 429.50B 427.50 +9.50 418.00 2350 ---- 434.10B ---- 434.10B 432.10 +9.50 422.60 2360 ---- 443.30B ---- 443.30B 441.30 +9.60 431.70 2370 ---- 452.60B ---- 452.60B 450.50 +9.60 440.90 2375 ---- 457.30B ---- 457.30B 455.20 +9.70 445.50 2380 ---- 461.90B ---- 461.90B 459.80 +9.60 450.20 2390 ---- 471.20B ---- 471.20B 469.10 +9.70 459.40 2400 ---- 480.60B ---- 480.60B 478.40 +9.70 468.70 2410 ---- 490.00B ---- 490.00B 487.80 +9.80 478.00 2420 ---- 499.40B ---- 499.40B 497.20 +9.80 487.40 2425 ---- 504.10B ---- 504.10B 501.90 +9.90 492.00 2430 ---- 508.80B ---- 508.80B 506.60 +9.90 496.70 2440 ---- 518.30B ---- 518.30B 516.00 +9.90 506.10 2450 ---- 527.70B ---- 527.70B 525.50 +9.90 515.60 2475 ---- 551.50B ---- 551.50B 549.20 +10.00 539.20 2490 ---- 561.20B ---- 555.30B 563.60 +10.10 553.50 2500 ---- 575.40B ---- 575.40B 573.10 +10.10 563.00 2525 ---- 599.50B ---- 599.50B 597.10 +10.10 587.00 2550 ---- 623.60B ---- 623.60B 621.30 +10.30 611.00 2575 ---- 647.80B ---- 647.80B 645.50 +10.30 635.20 2600 ---- 672.20B ---- 672.20B 669.90 +10.40 659.50 2625 ---- 696.60B ---- 696.60B 694.30 +10.50 683.80 2650 ---- 721.10B ---- 721.10B 718.90 +10.60 708.30 2700 ---- 770.40B ---- 770.40B 768.20 +10.70 757.50 2750 ---- 819.80B ---- 819.80B 817.90 +10.90 807.00 2800 ---- 869.70B 856.70A 869.70B 867.80 +10.90 856.90 1 3000 ---- 1064.60B ---- 1062.10B 1067.80 +10.90 1056.90 3200 ---- 1263.70B ---- 1259.90B 1267.80 +10.90 1256.90 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 -.10 .20 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 -.10 1.40 1275 ---- ---- ---- ---- 1.60 UNCH 1.60 1300 ---- ---- ---- ---- 1.90 UNCH 1.90 1325 ---- ---- ---- ---- 2.30 +.10 2.20 1350 ---- ---- ---- ---- 2.70 +.10 2.60 1375 ---- ---- ---- ---- 3.10 +.10 3.00 1400 ---- ---- ---- ---- 3.70 +.20 3.50 1425 ---- ---- ---- ---- 4.40 +.30 4.10 1430 ---- ---- ---- ---- 4.50 +.30 4.20 1440 ---- ---- ---- ---- 4.80 +.30 4.50 1450 ---- ---- ---- ---- 5.10 +.30 4.80 1460 ---- 5.20B ---- 5.20B 5.50 +.40 5.10 1470 ---- ---- ---- ---- 5.80 +.30 5.50 1475 ---- ---- ---- ---- 6.00 +.30 5.70 1480 ---- 5.90B ---- 5.90B 6.20 +.40 5.80 1490 ---- 6.40B ---- 6.40B 6.60 +.40 6.20 1500 ---- 6.80B ---- 6.80B 7.10 +.40 6.70 1510 ---- 7.20B ---- 7.20B 7.60 +.50 7.10 1520 ---- 7.70B ---- 7.70B 8.10 +.50 7.60 1525 ---- 8.00B ---- 8.00B 8.30 +.40 7.90 1530 ---- 8.30B ---- 8.30B 8.60 +.50 8.10 1535 ---- 8.60B ---- 8.60B 8.90 +.50 8.40 1540 ---- 8.90B ---- 8.90B 9.20 +.50 8.70 1545 ---- 9.20B ---- 9.20B 9.50 +.50 9.00 1550 ---- 9.50B ---- 9.50B 9.80 +.50 9.30 1555 ---- 9.80B ---- 9.80B 10.10 +.50 9.60 1560 ---- 10.10B ---- 10.10B 10.50 +.60 9.90 1565 ---- 10.50B ---- 10.50B 10.80 +.50 10.30 1570 ---- 10.80B ---- 10.80B 11.20 +.60 10.60 1575 ---- 11.20B ---- 11.20B 11.60 +.60 11.00 1580 ---- 11.60B ---- 11.60B 11.90 +.60 11.30 1585 ---- 11.90B ---- 11.90B 12.30 +.60 11.70 1590 ---- 12.30B ---- 12.30B 12.70 +.60 12.10 1595 ---- 12.80B ---- 12.80B 13.20 +.70 12.50 1600 ---- 13.20B ---- 13.20B 13.60 +.70 12.90 1605 ---- 13.60B ---- 13.60B 14.00 +.60 13.40 1610 ---- 14.10B ---- 14.10B 14.50 +.70 13.80 1615 ---- 14.60B ---- 14.60B 15.00 +.70 14.30 1620 ---- 15.10B ---- 15.10B 15.50 +.80 14.70 1625 ---- 15.60B ---- 15.60B 16.00 +.80 15.20 1630 ---- 16.10B ---- 16.10B 16.50 +.80 15.70 1635 ---- 16.60B ---- 16.60B 17.10 +.90 16.20 1640 ---- 17.20B ---- 17.10B 17.60 +.80 16.80 1645 ---- 17.80B ---- 17.80B 18.20 +.90 17.30 1650 ---- 18.40B ---- 18.40B 18.80 +.90 17.90 1655 ---- 19.00B ---- 19.00B 19.40 +.90 18.50 1660 ---- 19.60B ---- 19.50B 20.00 +.90 19.10 1665 ---- 20.30B ---- 20.30B 20.70 +1.00 19.70 1670 ---- 20.90B ---- 20.90B 21.40 +1.10 20.30 1675 ---- 21.60B ---- 21.60B 22.10 +1.10 21.00 1680 ---- 22.40B ---- 22.40B 22.80 +1.20 21.60 1685 ---- 23.10B ---- 23.10B 23.50 +1.20 22.30 1690 ---- 23.90B ---- 23.90B 24.30 +1.20 23.10 1695 ---- 24.70B ---- 24.70B 25.10 +1.30 23.80 1700 ---- 25.50B ---- 25.50B 25.90 +1.40 24.50 1 1 1705 ---- 26.30B ---- 26.30B 26.70 +1.40 25.30 1710 ---- 27.20B ---- 27.20B 27.60 +1.50 26.10 1715 ---- 28.10B ---- 28.10B 28.50 +1.50 27.00 1720 ---- 29.00B ---- 29.00B 29.40 +1.60 27.80 1725 ---- 29.90B ---- 29.90B 30.30 +1.60 28.70 1730 ---- 30.90B ---- 30.90B 31.30 +1.70 29.60 1735 ---- 31.90B ---- 31.90B 32.30 +1.70 30.60 1740 ---- 32.90B ---- 32.90B 33.30 +1.80 31.50 1745 ---- 34.00B ---- 34.00B 34.40 +1.90 32.50 1750 ---- 35.10B ---- 35.10B 35.50 +1.90 33.60 22 1755 ---- 36.20B ---- 36.20B 36.60 +2.00 34.60 1760 ---- 37.40B ---- 37.40B 37.80 +2.10 35.70 1765 ---- 38.60B ---- 38.60B 39.00 +2.10 36.90 1770 ---- 39.80B ---- 39.80B 40.20 +2.20 38.00 1775 ---- 41.10B ---- 41.10B 41.50 +2.30 39.20 1780 ---- 42.40B ---- 42.40B 42.80 +2.30 40.50 1785 ---- 43.70B ---- 43.70B 44.10 +2.40 41.70 1790 ---- 45.10B ---- 45.10B 45.50 +2.50 43.00 1795 ---- 46.50B ---- 46.50B 46.90 +2.50 44.40 1800 ---- 48.00B ---- 48.00B 48.30 +2.50 45.80 1805 ---- 49.50B ---- 49.50B 49.80 +2.60 47.20 1810 ---- 51.00B ---- 51.00B 51.30 +2.70 48.60 5 1815 ---- 52.50B ---- 52.50B 52.90 +2.80 50.10 1820 ---- 54.20B ---- 54.20B 54.50 +2.80 51.70 1825 ---- 55.80B ---- 55.80B 56.20 +3.00 53.20 1830 ---- 57.50B ---- 57.50B 57.80 +3.00 54.80 1835 ---- 59.20B ---- 59.20B 59.60 +3.10 56.50 1840 ---- 61.00B ---- 61.00B 61.30 +3.10 58.20 1845 ---- 62.80B ---- 62.80B 63.20 +3.30 59.90 1850 ---- 64.70B ---- 64.70B 65.00 +3.40 61.60 1855 ---- 66.50B ---- 66.50B 66.90 +3.40 63.50 1860 ---- 68.40B ---- 68.40B 68.90 +3.60 65.30 1865 ---- 70.40B ---- 70.40B 70.80 +3.60 67.20 1870 ---- 72.50B ---- 72.50B 72.90 +3.80 69.10 1875 ---- 74.50B ---- 74.50B 74.90 +3.80 71.10 1880 ---- 76.60B ---- 76.60B 77.00 +3.90 73.10 1885 ---- 78.80B ---- 78.80B 79.20 +4.00 75.20 1890 ---- 81.00B ---- 81.00B 81.40 +4.10 77.30 1895 ---- 83.30B ---- 83.30B 83.60 +4.20 79.40 1900 ---- 85.50B ---- 85.50B 85.90 +4.30 81.60 1905 ---- 87.90B ---- 87.90B 88.20 +4.40 83.80 1910 ---- 90.30B ---- 90.30B 90.60 +4.50 86.10 1915 ---- 92.70B ---- 92.70B 93.00 +4.60 88.40 1920 ---- 95.10B ---- 95.10B 95.40 +4.60 90.80 1925 ---- 97.70B ---- 97.70B 97.90 +4.70 93.20 1930 ---- 100.20B ---- 100.20B 100.40 +4.70 95.70 1935 ---- 102.80B ---- 102.80B 102.90 +4.70 98.20 1940 ---- 105.50B ---- 105.50B 105.50 +4.80 100.70 1945 ---- 108.10B ---- 108.10B 108.10 +4.80 103.30 1950 ---- 110.90B ---- 110.90B 110.80 +4.90 8 105.90 1955 ---- 113.60B ---- 113.60B 113.50 +4.90 108.60 1960 ---- 116.40B ---- 116.40B 116.20 +4.90 111.30 1965 ---- 119.30B ---- 119.30B 119.00 +5.00 114.00 1970 ---- 122.20B ---- 122.20B 121.80 +5.00 116.80 1975 ---- 125.10B ---- 125.10B 124.70 +5.10 119.60 1980 ---- 128.10B ---- 128.10B 127.60 +5.10 122.50 1985 ---- 131.10B ---- 131.10B 130.50 +5.10 125.40 1990 ---- 134.20B ---- 134.20B 133.50 +5.10 128.40 1995 ---- 137.30B ---- 137.30B 136.60 +5.20 131.40 2000 ---- 140.40B ---- 140.40B 139.60 +5.20 134.40 2005 ---- 143.60B ---- 143.60B 142.80 +5.30 137.50 2010 ---- 146.80B ---- 146.80B 146.00 +5.40 140.60 2015 ---- 150.10B ---- 150.10B 149.20 +5.50 143.70 2020 ---- 153.40B ---- 153.40B 152.50 +5.60 146.90 2025 ---- 156.70B ---- 156.70B 155.80 +5.60 150.20 2030 ---- 160.00B ---- 160.00B 159.10 +5.70 153.40 2035 ---- 163.40B ---- 163.40B 162.50 +5.70 156.80 2040 ---- 166.80B ---- 166.80B 165.90 +5.80 160.10 2045 ---- 170.30B ---- 170.30B 169.40 +5.90 163.50 2050 ---- 173.80B ---- 173.80B 172.90 +5.90 167.00 2055 ---- 177.30B ---- 177.30B 176.40 +6.00 170.40 2060 ---- 180.80B ---- 180.80B 179.90 +6.00 173.90 2065 ---- 184.40B ---- 184.40B 183.50 +6.10 177.40 2070 ---- 188.00B ---- 188.00B 187.10 +6.20 180.90 2075 ---- 191.70B ---- 191.70B 190.70 +6.20 184.50 2080 ---- 195.30B ---- 195.30B 194.40 +6.40 188.00 2085 ---- 199.00B ---- 199.00B 198.10 +6.50 191.60 2090 ---- 202.70B ---- 202.70B 201.80 +6.60 195.20 2095 ---- 206.50B ---- 206.50B 205.60 +6.70 198.90 2100 ---- 210.20B ---- 210.20B 209.30 +6.70 202.60 2105 ---- 214.00B ---- 214.00B 213.10 +6.80 206.30 2110 ---- 217.80B ---- 217.80B 216.90 +6.90 210.00 2115 ---- 221.70B ---- 221.70B 220.70 +6.90 213.80 2120 ---- 225.60B ---- 225.60B 224.60 +7.00 217.60 2125 ---- 229.40B ---- 229.40B 228.50 +7.10 221.40 2130 ---- 233.40B ---- 233.40B 232.30 +7.00 225.30 2135 ---- 237.30B ---- 237.30B 236.30 +7.20 229.10 2140 ---- 241.20B ---- 241.20B 240.20 +7.20 233.00 2145 ---- 245.20B ---- 245.20B 244.20 +7.30 236.90 2150 ---- 249.20B ---- 249.20B 248.10 +7.20 240.90 2155 ---- 253.20B ---- 253.20B 252.10 +7.30 244.80 2160 ---- 257.30B ---- 257.30B 256.10 +7.30 248.80 2165 ---- 261.30B ---- 261.30B 260.20 +7.40 252.80 2170 ---- 265.40B ---- 265.40B 264.20 +7.40 256.80 2175 ---- 269.50B ---- 269.50B 268.30 +7.40 260.90 2180 ---- 273.60B ---- 273.60B 272.40 +7.50 264.90 2185 ---- 277.70B ---- 277.70B 276.50 +7.50 269.00 2190 ---- 281.80B ---- 281.80B 280.70 +7.60 273.10 2195 ---- 286.00B ---- 286.00B 284.80 +7.60 277.20 2200 ---- 290.20B ---- 290.20B 289.00 +7.70 281.30 2205 ---- 294.40B ---- 294.40B 293.20 +7.80 285.40 2210 ---- 298.60B ---- 298.60B 297.40 +7.80 289.60 2215 ---- 302.80B ---- 302.80B 301.60 +7.90 293.70 2220 ---- 307.00B ---- 307.00B 305.80 +7.90 297.90 2225 ---- 311.30B ---- 311.30B 310.10 +8.00 302.10 2230 ---- 315.50B ---- 315.50B 314.30 +8.00 306.30 2235 ---- 319.80B ---- 319.80B 318.60 +8.00 310.60 2240 ---- 324.10B ---- 324.10B 322.90 +8.10 314.80 2245 ---- 328.40B ---- 328.40B 327.20 +8.10 319.10 2250 ---- 332.70B ---- 332.70B 331.50 +8.10 323.40 2260 ---- 341.40B ---- 341.40B 340.20 +8.30 331.90 2270 ---- 350.10B ---- 350.10B 348.90 +8.30 340.60 2275 ---- 354.50B ---- 354.50B 353.30 +8.40 344.90 2280 ---- 358.90B ---- 358.90B 357.70 +8.40 349.30 2290 ---- 367.70B ---- 367.70B 366.50 +8.50 358.00 2300 ---- 376.60B ---- 376.60B 375.30 +8.60 366.70 2310 ---- 385.50B ---- 385.50B 384.20 +8.70 375.50 2320 ---- 394.40B ---- 394.40B 393.20 +8.80 384.40 2325 ---- 398.90B ---- 398.90B 397.60 +8.80 388.80 2330 ---- 403.40B ---- 403.40B 402.10 +8.90 393.20 2340 ---- 412.50B ---- 412.50B 411.20 +9.10 402.10 2350 ---- 421.50B ---- 421.50B 420.20 +9.10 411.10 2375 ---- 444.30B ---- 444.30B 443.00 +9.40 433.60 2400 ---- 467.30B ---- 467.30B 465.90 +9.40 456.50 2425 ---- 490.50B ---- 490.50B 489.10 +9.50 479.60 2450 ---- 513.90B ---- 513.90B 512.40 +9.60 502.80 2475 ---- 537.40B ---- 537.40B 535.80 +9.60 526.20 2500 ---- 561.00B ---- 561.00B 559.40 +9.80 549.60 2525 ---- 584.70B ---- 584.70B 583.20 +10.00 573.20 2600 ---- 656.80B ---- 656.80B 655.10 +10.20 644.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 UNCH 1.70 1275 ---- ---- ---- ---- 2.00 UNCH 2.00 1300 ---- ---- ---- ---- 2.30 -.10 2.40 1325 ---- ---- ---- ---- 2.80 UNCH 2.80 1350 ---- ---- ---- ---- 3.30 UNCH 3.30 1375 ---- ---- ---- ---- 3.90 +.10 3.80 1400 ---- ---- ---- ---- 4.60 +.10 4.50 1425 ---- ---- ---- ---- 5.40 +.20 5.20 1430 ---- ---- ---- ---- 5.50 +.10 5.40 1440 ---- ---- ---- ---- 5.90 +.20 5.70 1450 ---- ---- ---- ---- 6.30 +.30 6.00 1460 ---- ---- ---- ---- 6.70 +.30 6.40 1470 ---- ---- ---- ---- 7.10 +.30 6.80 1475 ---- ---- ---- ---- 7.30 +.30 7.00 1480 6.90 7.20B 6.90 7.20B 7.60 +.30 1 7.30 1490 ---- ---- ---- ---- 8.10 +.40 7.70 1500 ---- ---- ---- ---- 8.60 +.40 8.20 1510 ---- ---- ---- ---- 9.10 +.40 8.70 1520 ---- ---- ---- ---- 9.70 +.40 9.30 1525 ---- 9.60B ---- 9.60B 10.00 +.50 9.50 1530 ---- 9.90B ---- 9.90B 10.40 +.60 9.80 1535 ---- 10.20B ---- 10.20B 10.70 +.60 10.10 1540 ---- ---- ---- ---- 11.00 +.50 10.50 1545 ---- 10.90B ---- 10.90B 11.40 +.60 10.80 1550 ---- 11.20B ---- 11.20B 11.70 +.60 11.10 1555 ---- 11.60B ---- 11.60B 12.10 +.60 11.50 1560 ---- 12.00B ---- 12.00B 12.50 +.70 11.80 1565 ---- 12.40B ---- 12.40B 12.90 +.70 12.20 1570 ---- 12.80B ---- 12.80B 13.30 +.70 12.60 1575 ---- 13.20B ---- 13.20B 13.70 +.70 13.00 1580 ---- 13.60B ---- 13.60B 14.10 +.70 13.40 1585 ---- 14.10B ---- 14.10B 14.60 +.80 13.80 1590 ---- 14.50B ---- 14.50B 15.00 +.80 14.20 1595 ---- 15.00B ---- 14.90B 15.50 +.80 14.70 1600 ---- 15.50B ---- 15.50B 16.00 +.90 15.10 100 1605 ---- 16.00B ---- 16.00B 16.50 +.90 15.60 1610 ---- 16.50B ---- 16.50B 17.00 +.90 16.10 1615 ---- 17.00B ---- 17.00B 17.50 +.90 16.60 1620 ---- 17.60B ---- 17.60B 18.10 +1.00 17.10 1625 ---- 18.10B ---- 18.10B 18.60 +1.00 17.60 1630 ---- 18.70B ---- 18.60B 19.20 +1.00 18.20 1635 ---- 19.30B ---- 19.30B 19.80 +1.10 18.70 1640 ---- 19.90B ---- 19.90B 20.40 +1.10 19.30 1645 ---- 20.50B ---- 20.50B 21.00 +1.10 19.90 1650 ---- 21.20B ---- 21.20B 21.70 +1.20 20.50 1655 ---- 21.90B ---- 21.90B 22.40 +1.20 21.20 1660 ---- 22.50B ---- 22.50B 23.10 +1.30 21.80 1665 ---- 23.30B ---- 23.30B 23.80 +1.30 22.50 1670 ---- 24.00B ---- 24.00B 24.50 +1.30 23.20 1675 ---- 24.70B ---- 24.70B 25.30 +1.40 23.90 1680 ---- 25.50B ---- 25.40B 26.00 +1.30 24.70 1685 ---- 26.30B ---- 26.20B 26.80 +1.40 25.40 1690 ---- 27.10B ---- 27.00B 27.70 +1.50 26.20 1695 ---- 28.00B ---- 28.00B 28.50 +1.50 27.00 1700 ---- 28.90B ---- 28.90B 29.40 +1.60 27.80 1705 ---- 29.80B ---- 29.80B 30.30 +1.60 28.70 1710 ---- 30.70B ---- 30.70B 31.20 +1.60 29.60 1715 ---- 31.60B ---- 31.50B 32.20 +1.70 30.50 1720 ---- 32.60B ---- 32.60B 33.10 +1.70 31.40 1725 ---- 33.60B ---- 33.60B 34.10 +1.80 32.30 1730 ---- 34.60B ---- 34.50B 35.20 +1.90 33.30 1735 ---- 35.70B ---- 35.70B 36.20 +1.90 34.30 1740 ---- 36.80B ---- 36.80B 37.30 +2.00 35.30 1745 ---- 37.90B ---- 37.90B 38.40 +2.00 36.40 1750 ---- 39.10B ---- 39.10B 39.60 +2.10 37.50 1755 ---- 40.20B ---- 40.20B 40.80 +2.20 38.60 1760 ---- 41.50B ---- 41.50B 42.00 +2.20 39.80 1765 ---- 42.70B ---- 42.70B 43.20 +2.20 41.00 1770 ---- 44.00B ---- 44.00B 44.50 +2.30 42.20 1775 ---- 45.30B ---- 45.30B 45.80 +2.40 43.40 1780 ---- 46.60B ---- 46.60B 47.20 +2.50 44.70 1785 ---- 48.00B ---- 48.00B 48.60 +2.60 46.00 1790 ---- 49.50B ---- 49.50B 50.00 +2.60 47.40 1795 ---- 50.90B ---- 50.90B 51.40 +2.70 48.70 1800 ---- 52.40B ---- 52.40B 52.90 +2.70 50.20 1805 ---- 53.90B ---- 53.90B 54.50 +2.90 51.60 1810 ---- 55.50B ---- 55.50B 56.00 +2.90 53.10 1815 ---- 57.10B ---- 57.10B 57.70 +3.10 54.60 1820 ---- 58.80B ---- 58.80B 59.30 +3.10 56.20 1825 ---- 60.50B ---- 60.50B 61.00 +3.20 57.80 1830 ---- 62.20B ---- 62.20B 62.70 +3.20 59.50 1835 ---- 64.00B ---- 64.00B 64.50 +3.40 61.10 1840 ---- 65.80B ---- 65.80B 66.30 +3.40 62.90 1845 ---- 67.60B ---- 67.60B 68.20 +3.60 64.60 1850 ---- 69.50B ---- 69.50B 70.10 +3.70 66.40 1855 ---- 71.40B ---- 71.40B 72.00 +3.70 68.30 1860 ---- 73.30B ---- 73.30B 74.00 +3.80 70.20 1865 ---- 75.40B ---- 75.40B 76.00 +3.90 72.10 1870 ---- 77.40B ---- 77.40B 78.10 +4.00 74.10 1875 ---- 79.50B ---- 79.50B 80.20 +4.10 76.10 1880 ---- 81.70B ---- 81.70B 82.30 +4.20 78.10 1885 ---- 83.80B ---- 83.80B 84.50 +4.30 80.20 1890 ---- 86.10B ---- 86.10B 86.70 +4.30 82.40 1895 ---- 88.30B ---- 88.30B 89.00 +4.40 84.60 1900 ---- 90.60B ---- 90.60B 91.30 +4.50 86.80 100 1905 ---- 93.00B ---- 93.00B 93.60 +4.60 89.00 1910 ---- 95.40B ---- 95.40B 96.00 +4.70 91.30 1915 ---- 97.80B ---- 97.80B 98.40 +4.70 93.70 1920 ---- 100.30B ---- 100.30B 100.80 +4.70 96.10 1925 ---- 102.80B ---- 102.80B 103.30 +4.80 98.50 1930 ---- 105.40B ---- 105.40B 105.90 +4.90 101.00 1935 ---- 108.00B ---- 108.00B 108.40 +4.90 103.50 1940 ---- 110.60B ---- 110.60B 111.10 +5.00 106.10 1945 ---- 113.30B ---- 113.30B 113.70 +5.00 108.70 1950 ---- 116.00B ---- 116.00B 116.40 +5.10 111.30 1955 ---- 118.80B ---- 118.80B 119.10 +5.10 114.00 12 1960 ---- 121.60B ---- 121.60B 121.90 +5.20 116.70 1965 ---- 124.50B ---- 124.50B 124.70 +5.20 119.50 1970 ---- 127.40B ---- 127.40B 127.50 +5.20 122.30 1975 ---- 130.30B ---- 130.30B 130.40 +5.30 125.10 1980 ---- 133.30B ---- 133.30B 133.30 +5.30 128.00 1985 ---- 136.30B ---- 136.30B 136.30 +5.40 130.90 1990 ---- 139.30B ---- 139.30B 139.30 +5.40 133.90 1995 ---- 142.40B ---- 142.40B 142.30 +5.40 136.90 2000 ---- 145.50B ---- 145.50B 145.40 +5.50 139.90 2005 ---- 148.70B ---- 148.70B 148.50 +5.50 143.00 2010 ---- 151.90B ---- 151.90B 151.60 +5.50 146.10 2015 ---- 155.10B ---- 155.10B 154.80 +5.60 149.20 2020 ---- 158.40B ---- 158.40B 158.10 +5.70 152.40 337 2025 ---- 161.70B ---- 161.70B 161.30 +5.70 155.60 2030 ---- 165.00B ---- 165.00B 164.60 +5.80 158.80 2035 ---- 168.40B ---- 168.40B 167.90 +5.80 162.10 2040 ---- 171.80B ---- 171.80B 171.30 +5.90 165.40 2045 ---- 175.20B ---- 175.20B 174.70 +5.90 168.80 2050 ---- 178.70B ---- 178.70B 178.10 +6.00 172.10 200 2055 ---- 182.20B ---- 182.20B 181.60 +6.10 175.50 177 2060 ---- 185.70B ---- 185.70B 185.10 +6.10 179.00 2065 ---- 189.20B ---- 189.20B 188.60 +6.20 182.40 2070 ---- 192.80B ---- 192.80B 192.20 +6.30 185.90 2075 ---- 196.40B ---- 196.40B 195.80 +6.30 189.50 2080 ---- 200.00B ---- 200.00B 199.40 +6.40 193.00 2085 ---- 203.70B ---- 203.70B 203.00 +6.40 196.60 2090 ---- 207.40B ---- 207.40B 206.70 +6.50 200.20 2095 ---- 211.10B ---- 211.10B 210.40 +6.50 203.90 2100 ---- 214.80B ---- 214.80B 214.10 +6.60 207.50 2105 ---- 218.60B ---- 218.60B 217.80 +6.60 211.20 2110 ---- 222.40B ---- 222.40B 221.60 +6.70 214.90 2115 ---- 226.20B ---- 226.20B 225.40 +6.70 218.70 2120 ---- 230.00B ---- 230.00B 229.20 +6.70 222.50 2125 ---- 233.90B ---- 233.90B 233.10 +6.90 226.20 2130 ---- 237.80B ---- 237.80B 236.90 +6.80 230.10 2135 ---- 241.60B ---- 241.60B 240.80 +6.90 233.90 2140 ---- 245.60B ---- 245.60B 244.70 +6.90 237.80 2145 ---- 249.50B ---- 249.50B 248.60 +7.00 241.60 2150 ---- 253.50B ---- 253.50B 252.60 +7.10 245.50 2155 ---- 257.40B ---- 257.40B 256.60 +7.20 249.40 2160 ---- 261.40B ---- 261.40B 260.60 +7.20 253.40 2165 ---- 265.40B ---- 265.40B 264.60 +7.30 257.30 2170 ---- 269.50B ---- 269.50B 268.60 +7.30 261.30 2175 ---- 273.50B ---- 273.50B 272.60 +7.30 265.30 2180 ---- 277.60B ---- 277.60B 276.70 +7.40 269.30 2185 ---- 281.70B ---- 281.70B 280.80 +7.40 273.40 2190 ---- 285.80B ---- 285.80B 284.90 +7.50 277.40 2195 ---- 289.90B ---- 289.90B 289.00 +7.50 281.50 2200 ---- 294.00B ---- 294.00B 293.10 +7.60 285.50 2205 ---- 298.20B ---- 298.20B 297.30 +7.70 289.60 2210 ---- 302.30B ---- 302.30B 301.40 +7.70 293.70 2215 ---- 306.50B ---- 306.50B 305.60 +7.70 297.90 2220 ---- 310.70B ---- 310.70B 309.80 +7.80 302.00 2225 ---- 314.90B ---- 314.90B 314.00 +7.80 306.20 2230 ---- 319.10B ---- 319.10B 318.20 +7.90 310.30 2235 ---- 323.40B ---- 323.40B 322.40 +7.90 314.50 2240 ---- 327.60B ---- 327.60B 326.70 +8.00 318.70 2245 ---- 331.90B ---- 331.90B 330.90 +8.00 322.90 2250 ---- 336.20B ---- 336.20B 335.20 +8.10 327.10 2260 ---- 344.80B ---- 344.80B 343.80 +8.20 335.60 2270 ---- 353.40B ---- 353.40B 352.40 +8.20 344.20 2275 ---- 357.80B ---- 357.80B 356.70 +8.30 348.40 2280 ---- 362.10B ---- 362.10B 361.10 +8.40 352.70 2290 ---- 370.90B ---- 370.90B 369.80 +8.40 361.40 2300 ---- 379.60B ---- 379.60B 378.60 +8.50 370.10 2310 ---- 388.50B ---- 388.50B 387.40 +8.60 378.80 2320 ---- 397.30B ---- 397.30B 396.20 +8.60 387.60 2325 ---- 401.80B ---- 401.80B 400.70 +8.70 392.00 2330 ---- 406.20B ---- 406.20B 405.10 +8.60 396.50 2340 ---- 415.20B ---- 415.20B 414.10 +8.80 405.30 2350 ---- 424.20B ---- 424.20B 423.00 +8.70 414.30 2375 ---- 446.80B ---- 446.80B 445.60 +8.90 436.70 2400 ---- 469.60B ---- 469.60B 468.40 +9.00 459.40 2425 ---- 492.60B ---- 492.60B 491.30 +9.10 482.20 2450 ---- 515.80B ---- 515.80B 514.50 +9.20 505.30 2475 ---- 539.20B ---- 539.20B 537.70 +9.20 528.50 2500 ---- 562.70B ---- 562.70B 561.20 +9.40 551.80 2525 ---- 586.30B ---- 586.30B 584.70 +9.40 575.30 2800 ---- 852.90B ---- 852.90B 851.50 +10.50 841.00 3000 ---- ---- ---- ---- 1051.20 +10.90 1040.30 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.30 +.10 2.20 1275 ---- ---- ---- ---- 2.70 +.10 2.60 1300 ---- ---- ---- ---- 3.30 +.20 3.10 1325 ---- ---- ---- ---- 3.90 +.20 3.70 1350 ---- ---- ---- ---- 4.60 +.20 4.40 1375 ---- ---- ---- ---- 5.40 +.20 5.20 1400 ---- ---- ---- ---- 6.40 +.30 6.10 1425 ---- ---- ---- ---- 7.50 +.30 7.20 1440 ---- ---- ---- ---- 8.20 +.30 7.90 1450 ---- ---- ---- ---- 8.70 +.30 8.40 1460 ---- ---- ---- ---- 9.30 +.40 8.90 1470 ---- ---- ---- ---- 9.90 +.50 9.40 1475 ---- ---- ---- ---- 10.20 +.50 9.70 1480 ---- ---- ---- ---- 10.50 +.50 10.00 1490 ---- ---- ---- ---- 11.10 +.50 10.60 1500 ---- ---- ---- ---- 11.80 +.50 11.30 1510 ---- ---- ---- ---- 12.50 +.60 11.90 1520 ---- ---- ---- ---- 13.20 +.50 12.70 1525 ---- ---- ---- ---- 13.60 +.60 13.00 1530 ---- ---- ---- ---- 14.00 +.60 13.40 1540 ---- ---- ---- ---- 14.80 +.60 14.20 1545 ---- ---- ---- ---- 15.30 +.70 14.60 1550 ---- ---- ---- ---- 15.70 +.70 15.00 1555 ---- ---- ---- ---- 16.10 +.70 15.40 1560 ---- ---- ---- ---- 16.60 +.70 15.90 1565 ---- ---- ---- ---- 17.10 +.80 16.30 1570 ---- ---- ---- ---- 17.50 +.70 16.80 1575 ---- ---- ---- ---- 18.00 +.80 17.20 1580 ---- ---- ---- ---- 18.50 +.80 17.70 1585 ---- ---- ---- ---- 19.00 +.80 18.20 1590 ---- ---- ---- ---- 19.60 +.90 18.70 1595 ---- ---- ---- ---- 20.10 +.90 19.20 1600 ---- ---- ---- ---- 20.70 +.90 19.80 1605 ---- ---- ---- ---- 21.20 +.90 20.30 1610 ---- ---- ---- ---- 21.80 +1.00 20.80 1615 ---- ---- ---- ---- 22.40 +1.00 21.40 1620 ---- ---- ---- ---- 23.00 +1.00 22.00 1625 ---- ---- ---- ---- 23.60 +1.00 22.60 1630 ---- ---- ---- ---- 24.20 +1.00 23.20 1635 ---- ---- ---- ---- 24.90 +1.10 23.80 1640 ---- ---- ---- ---- 25.50 +1.10 24.40 1645 ---- ---- ---- ---- 26.20 +1.10 25.10 1650 ---- ---- ---- ---- 26.90 +1.20 25.70 1655 ---- ---- ---- ---- 27.60 +1.20 26.40 1660 ---- ---- ---- ---- 28.30 +1.20 27.10 1665 ---- ---- ---- ---- 29.10 +1.30 27.80 1670 ---- ---- ---- ---- 29.80 +1.30 28.50 1675 ---- ---- ---- ---- 30.60 +1.30 29.30 1680 ---- ---- ---- ---- 31.40 +1.40 30.00 1685 ---- ---- ---- ---- 32.20 +1.40 30.80 1690 ---- ---- ---- ---- 33.00 +1.40 31.60 1695 ---- ---- ---- ---- 33.90 +1.50 32.40 1700 ---- ---- ---- ---- 34.80 +1.50 33.30 1705 ---- ---- ---- ---- 35.70 +1.60 34.10 1710 ---- ---- ---- ---- 36.60 +1.60 35.00 1715 ---- ---- ---- ---- 37.60 +1.70 35.90 1720 ---- ---- ---- ---- 38.50 +1.60 36.90 1725 ---- ---- ---- ---- 39.50 +1.70 37.80 1730 ---- ---- ---- ---- 40.50 +1.70 38.80 1735 ---- ---- ---- ---- 41.60 +1.80 39.80 1740 ---- ---- ---- ---- 42.70 +1.90 40.80 1745 ---- ---- ---- ---- 43.80 +1.90 41.90 1750 ---- ---- ---- ---- 44.90 +1.90 43.00 1755 ---- ---- ---- ---- 46.00 +1.90 44.10 1760 ---- ---- ---- ---- 47.20 +2.00 45.20 1765 ---- ---- ---- ---- 48.40 +2.00 46.40 1770 ---- ---- ---- ---- 49.70 +2.10 47.60 1775 ---- ---- ---- ---- 51.00 +2.20 48.80 1780 ---- ---- ---- ---- 52.30 +2.20 50.10 1785 ---- ---- ---- ---- 53.60 +2.20 51.40 1790 ---- ---- ---- ---- 55.00 +2.30 52.70 1795 ---- ---- ---- ---- 56.40 +2.30 54.10 1800 ---- ---- ---- ---- 57.90 +2.40 55.50 1805 ---- ---- ---- ---- 59.40 +2.50 56.90 1810 ---- ---- ---- ---- 60.90 +2.50 58.40 1815 ---- ---- ---- ---- 62.40 +2.50 59.90 1820 ---- ---- ---- ---- 64.00 +2.60 61.40 1825 ---- ---- ---- ---- 65.70 +2.70 63.00 1830 ---- ---- ---- ---- 67.30 +2.70 64.60 1835 ---- ---- ---- ---- 69.10 +2.80 66.30 1840 ---- ---- ---- ---- 70.80 +2.80 68.00 1845 ---- ---- ---- ---- 72.60 +2.90 69.70 1850 ---- ---- ---- ---- 74.40 +2.90 71.50 1855 ---- ---- ---- ---- 76.30 +3.00 73.30 1860 ---- ---- ---- ---- 78.20 +3.10 75.10 1865 ---- ---- ---- ---- 80.10 +3.10 77.00 1870 ---- ---- ---- ---- 82.10 +3.20 78.90 1875 ---- ---- ---- ---- 84.10 +3.30 80.80 1880 ---- ---- ---- ---- 86.10 +3.30 82.80 1885 ---- ---- ---- ---- 88.20 +3.40 84.80 1890 ---- ---- ---- ---- 90.30 +3.40 86.90 1895 ---- ---- ---- ---- 92.40 +3.40 89.00 1900 ---- ---- ---- ---- 94.60 +3.50 91.10 1905 ---- ---- ---- ---- 96.80 +3.60 93.20 1910 ---- ---- ---- ---- 99.10 +3.70 95.40 1915 ---- ---- ---- ---- 101.30 +3.70 97.60 1920 ---- ---- ---- ---- 103.60 +3.80 99.80 1925 ---- ---- ---- ---- 105.90 +3.80 102.10 1930 ---- ---- ---- ---- 108.30 +3.90 104.40 1935 ---- ---- ---- ---- 110.70 +4.00 106.70 1940 ---- ---- ---- ---- 113.10 +4.10 109.00 1945 ---- ---- ---- ---- 115.60 +4.20 111.40 1950 ---- ---- ---- ---- 118.10 +4.20 113.90 1955 ---- ---- ---- ---- 120.60 +4.30 116.30 1960 ---- ---- ---- ---- 123.20 +4.30 118.90 1965 ---- ---- ---- ---- 125.80 +4.40 121.40 1970 ---- ---- ---- ---- 128.50 +4.50 124.00 1975 ---- ---- ---- ---- 131.20 +4.60 126.60 1980 ---- ---- ---- ---- 133.90 +4.60 129.30 1985 ---- ---- ---- ---- 136.70 +4.60 132.10 1990 ---- ---- ---- ---- 139.50 +4.70 134.80 1995 ---- ---- ---- ---- 142.40 +4.80 137.60 2000 ---- ---- ---- ---- 145.30 +4.80 140.50 2005 ---- ---- ---- ---- 148.30 +4.90 143.40 2010 ---- ---- ---- ---- 151.30 +5.00 146.30 2015 ---- ---- ---- ---- 154.30 +5.00 149.30 2020 ---- ---- ---- ---- 157.40 +5.10 152.30 2025 ---- ---- ---- ---- 160.50 +5.20 155.30 2030 ---- ---- ---- ---- 163.60 +5.20 158.40 2035 ---- ---- ---- ---- 166.80 +5.30 161.50 2040 ---- ---- ---- ---- 170.00 +5.30 164.70 2045 ---- ---- ---- ---- 173.20 +5.30 167.90 2050 ---- ---- ---- ---- 176.50 +5.40 171.10 2055 ---- ---- ---- ---- 179.80 +5.50 174.30 2060 ---- ---- ---- ---- 183.20 +5.60 177.60 2065 ---- ---- ---- ---- 186.50 +5.60 180.90 2070 ---- ---- ---- ---- 189.90 +5.60 184.30 2075 ---- ---- ---- ---- 193.40 +5.80 187.60 2080 ---- ---- ---- ---- 196.80 +5.80 191.00 2085 ---- ---- ---- ---- 200.30 +5.80 194.50 2090 ---- ---- ---- ---- 203.80 +5.90 197.90 2095 ---- ---- ---- ---- 207.40 +6.00 201.40 2100 ---- ---- ---- ---- 210.90 +6.00 204.90 2105 ---- ---- ---- ---- 214.50 +6.00 208.50 2110 ---- ---- ---- ---- 218.20 +6.10 212.10 2115 ---- ---- ---- ---- 221.80 +6.10 215.70 2120 ---- ---- ---- ---- 225.50 +6.20 219.30 2125 ---- ---- ---- ---- 229.20 +6.30 222.90 2130 ---- ---- ---- ---- 232.90 +6.30 226.60 2135 ---- ---- ---- ---- 236.70 +6.40 230.30 2140 ---- ---- ---- ---- 240.50 +6.50 234.00 2145 ---- ---- ---- ---- 244.30 +6.50 237.80 2150 ---- ---- ---- ---- 248.10 +6.60 241.50 2155 ---- ---- ---- ---- 251.90 +6.60 245.30 2160 ---- ---- ---- ---- 255.80 +6.70 249.10 2165 ---- ---- ---- ---- 259.60 +6.60 253.00 2170 ---- ---- ---- ---- 263.50 +6.70 256.80 2175 ---- ---- ---- ---- 267.50 +6.80 260.70 2180 ---- ---- ---- ---- 271.40 +6.80 264.60 2185 ---- ---- ---- ---- 275.40 +6.90 268.50 2190 ---- ---- ---- ---- 279.30 +6.90 272.40 2195 ---- ---- ---- ---- 283.30 +6.90 276.40 2200 ---- ---- ---- ---- 287.30 +7.00 280.30 2205 ---- ---- ---- ---- 291.40 +7.10 284.30 2210 ---- ---- ---- ---- 295.40 +7.10 288.30 2215 ---- ---- ---- ---- 299.50 +7.20 292.30 2220 ---- ---- ---- ---- 303.50 +7.10 296.40 2225 ---- ---- ---- ---- 307.60 +7.20 300.40 2230 ---- ---- ---- ---- 311.70 +7.20 304.50 2235 ---- ---- ---- ---- 315.90 +7.30 308.60 2240 ---- ---- ---- ---- 320.00 +7.40 312.60 2245 ---- ---- ---- ---- 324.10 +7.30 316.80 2250 ---- ---- ---- ---- 328.30 +7.40 320.90 2255 ---- ---- ---- ---- 332.50 +7.50 325.00 2260 ---- ---- ---- ---- 336.70 +7.50 329.20 2270 ---- ---- ---- ---- 345.10 +7.60 337.50 2275 ---- ---- ---- ---- 349.30 +7.60 341.70 2280 ---- ---- ---- ---- 353.60 +7.70 345.90 2290 ---- ---- ---- ---- 362.10 +7.80 354.30 2300 ---- ---- ---- ---- 370.70 +7.90 362.80 2310 ---- ---- ---- ---- 379.30 +7.90 371.40 2320 ---- ---- ---- ---- 387.90 +7.90 380.00 2325 ---- ---- ---- ---- 392.30 +8.00 384.30 2330 ---- ---- ---- ---- 396.60 +8.00 388.60 2340 ---- ---- ---- ---- 405.40 +8.10 397.30 2350 ---- ---- ---- ---- 414.20 +8.20 406.00 2360 ---- ---- ---- ---- 423.00 +8.20 414.80 2375 ---- ---- ---- ---- 436.30 +8.30 428.00 2400 ---- ---- ---- ---- 458.70 +8.50 450.20 2425 ---- ---- ---- ---- 481.30 +8.60 472.70 2450 ---- ---- ---- ---- 504.10 +8.80 495.30 2475 ---- ---- ---- ---- 527.10 +8.90 518.20 2500 ---- ---- ---- ---- 550.20 +9.00 541.20 2525 ---- ---- ---- ---- 573.50 +9.20 564.30 2550 ---- ---- ---- ---- 597.00 +9.30 587.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.90 +.10 2.80 1275 ---- ---- ---- ---- 3.40 +.10 3.30 1300 ---- ---- ---- ---- 4.00 +.10 3.90 1325 ---- ---- ---- ---- 4.80 +.20 4.60 1350 ---- ---- ---- ---- 5.60 +.30 5.30 1375 ---- ---- ---- ---- 6.50 +.30 6.20 1400 ---- ---- ---- ---- 7.60 +.30 7.30 1425 ---- ---- ---- ---- 8.80 +.40 8.40 1440 ---- ---- ---- ---- 9.60 +.40 9.20 1450 ---- ---- ---- ---- 10.20 +.40 9.80 1460 ---- ---- ---- ---- 10.80 +.50 10.30 1470 ---- ---- ---- ---- 11.40 +.50 10.90 1475 ---- ---- ---- ---- 11.70 +.50 11.20 1480 ---- ---- ---- ---- 12.10 +.50 11.60 1490 ---- ---- ---- ---- 12.80 +.60 12.20 1500 ---- ---- ---- ---- 13.50 +.60 12.90 1510 ---- ---- ---- ---- 14.30 +.60 13.70 1520 ---- ---- ---- ---- 15.10 +.70 14.40 1525 ---- ---- ---- ---- 15.50 +.70 14.80 1530 ---- ---- ---- ---- 15.90 +.70 15.20 1540 ---- ---- ---- ---- 16.80 +.70 16.10 1545 ---- ---- ---- ---- 17.20 +.70 16.50 1550 ---- ---- ---- ---- 17.70 +.70 17.00 1555 ---- ---- ---- ---- 18.20 +.80 17.40 1560 ---- ---- ---- ---- 18.70 +.80 17.90 1565 ---- ---- ---- ---- 19.20 +.80 18.40 1570 ---- ---- ---- ---- 19.70 +.90 18.80 1575 ---- ---- ---- ---- 20.20 +.90 19.30 1580 ---- ---- ---- ---- 20.70 +.80 19.90 1585 ---- ---- ---- ---- 21.30 +.90 20.40 1590 ---- ---- ---- ---- 21.80 +.90 20.90 1595 ---- ---- ---- ---- 22.40 +.90 21.50 1600 ---- ---- ---- ---- 23.00 +1.00 22.00 1605 ---- ---- ---- ---- 23.60 +1.00 22.60 1610 ---- ---- ---- ---- 24.20 +1.00 23.20 1615 ---- ---- ---- ---- 24.80 +1.00 23.80 1620 ---- ---- ---- ---- 25.50 +1.10 24.40 1625 ---- ---- ---- ---- 26.10 +1.10 25.00 1630 ---- ---- ---- ---- 26.80 +1.10 25.70 1635 ---- ---- ---- ---- 27.50 +1.20 26.30 1640 ---- ---- ---- ---- 28.20 +1.20 27.00 1645 ---- ---- ---- ---- 28.90 +1.20 27.70 1650 ---- ---- ---- ---- 29.60 +1.20 28.40 1655 ---- ---- ---- ---- 30.40 +1.30 29.10 1660 ---- ---- ---- ---- 31.20 +1.30 29.90 1665 ---- ---- ---- ---- 31.90 +1.30 30.60 1670 ---- ---- ---- ---- 32.70 +1.30 31.40 1675 ---- ---- ---- ---- 33.60 +1.40 32.20 1680 ---- ---- ---- ---- 34.40 +1.40 33.00 1685 ---- ---- ---- ---- 35.30 +1.50 33.80 1690 ---- ---- ---- ---- 36.10 +1.50 34.60 1695 ---- ---- ---- ---- 37.00 +1.50 35.50 1700 ---- ---- ---- ---- 38.00 +1.60 36.40 1705 ---- ---- ---- ---- 38.90 +1.60 37.30 1710 ---- ---- ---- ---- 39.90 +1.70 38.20 1715 ---- ---- ---- ---- 40.90 +1.70 39.20 1720 ---- ---- ---- ---- 41.90 +1.80 40.10 1725 ---- ---- ---- ---- 42.90 +1.80 41.10 1730 ---- ---- ---- ---- 44.00 +1.90 42.10 1735 ---- ---- ---- ---- 45.00 +1.80 43.20 1740 ---- ---- ---- ---- 46.10 +1.90 44.20 1745 ---- ---- ---- ---- 47.30 +2.00 45.30 1750 ---- ---- ---- ---- 48.40 +2.00 46.40 1755 ---- ---- ---- ---- 49.60 +2.00 47.60 1760 ---- ---- ---- ---- 50.80 +2.00 48.80 1765 ---- ---- ---- ---- 52.10 +2.10 50.00 1770 ---- ---- ---- ---- 53.30 +2.10 51.20 1775 ---- ---- ---- ---- 54.60 +2.20 52.40 1780 ---- ---- ---- ---- 56.00 +2.30 53.70 1785 ---- ---- ---- ---- 57.30 +2.30 55.00 1790 ---- ---- ---- ---- 58.70 +2.30 56.40 1795 ---- ---- ---- ---- 60.10 +2.40 57.70 1800 ---- ---- ---- ---- 61.60 +2.50 59.10 1805 ---- ---- ---- ---- 63.10 +2.50 60.60 1810 ---- ---- ---- ---- 64.60 +2.60 62.00 1815 ---- ---- ---- ---- 66.10 +2.60 63.50 1820 ---- ---- ---- ---- 67.70 +2.60 65.10 1825 ---- ---- ---- ---- 69.30 +2.70 66.60 1830 ---- ---- ---- ---- 71.00 +2.80 68.20 1835 ---- ---- ---- ---- 72.70 +2.80 69.90 1840 ---- ---- ---- ---- 74.40 +2.90 71.50 1845 ---- ---- ---- ---- 76.20 +3.00 73.20 1850 ---- ---- ---- ---- 78.00 +3.00 75.00 1855 ---- ---- ---- ---- 79.80 +3.10 76.70 1860 ---- ---- ---- ---- 81.70 +3.10 78.60 1865 ---- ---- ---- ---- 83.60 +3.20 80.40 1870 ---- ---- ---- ---- 85.50 +3.20 82.30 1875 ---- ---- ---- ---- 87.50 +3.30 84.20 1880 ---- ---- ---- ---- 89.50 +3.30 86.20 1885 ---- ---- ---- ---- 91.60 +3.40 88.20 1890 ---- ---- ---- ---- 93.70 +3.50 90.20 1895 ---- ---- ---- ---- 95.80 +3.50 92.30 1900 ---- ---- ---- ---- 98.00 +3.60 94.40 1905 ---- ---- ---- ---- 100.20 +3.60 96.60 1910 ---- ---- ---- ---- 102.50 +3.70 98.80 1915 ---- ---- ---- ---- 104.80 +3.80 101.00 1920 ---- ---- ---- ---- 107.10 +3.80 103.30 1925 ---- ---- ---- ---- 109.50 +3.90 105.60 1930 ---- ---- ---- ---- 111.90 +3.90 108.00 1935 ---- ---- ---- ---- 114.40 +4.00 110.40 1940 ---- ---- ---- ---- 116.90 +4.10 112.80 1945 ---- ---- ---- ---- 119.40 +4.10 115.30 1950 ---- ---- ---- ---- 122.00 +4.20 117.80 1955 ---- ---- ---- ---- 124.60 +4.30 120.30 1960 ---- ---- ---- ---- 127.20 +4.30 122.90 1965 ---- ---- ---- ---- 129.90 +4.40 125.50 1970 ---- ---- ---- ---- 132.60 +4.40 128.20 1975 ---- ---- ---- ---- 135.40 +4.50 130.90 1980 ---- ---- ---- ---- 138.20 +4.60 133.60 1985 ---- ---- ---- ---- 141.00 +4.60 136.40 1990 ---- ---- ---- ---- 143.90 +4.70 139.20 1995 ---- ---- ---- ---- 146.80 +4.70 142.10 2000 ---- ---- ---- ---- 149.70 +4.80 144.90 2005 ---- ---- ---- ---- 152.70 +4.80 147.90 2010 ---- ---- ---- ---- 155.70 +4.90 150.80 2015 ---- ---- ---- ---- 158.80 +5.00 153.80 2020 ---- ---- ---- ---- 161.90 +5.10 156.80 2025 ---- ---- ---- ---- 165.00 +5.10 159.90 2030 ---- ---- ---- ---- 168.10 +5.10 163.00 2035 ---- ---- ---- ---- 171.30 +5.20 166.10 2040 ---- ---- ---- ---- 174.50 +5.30 169.20 2045 ---- ---- ---- ---- 177.70 +5.30 172.40 2050 ---- ---- ---- ---- 181.00 +5.40 175.60 2055 ---- ---- ---- ---- 184.30 +5.40 178.90 2060 ---- ---- ---- ---- 187.70 +5.60 182.10 2065 ---- ---- ---- ---- 191.00 +5.50 185.50 2070 ---- ---- ---- ---- 194.40 +5.60 188.80 2075 ---- ---- ---- ---- 197.80 +5.60 192.20 2080 ---- ---- ---- ---- 201.30 +5.80 195.50 2085 ---- ---- ---- ---- 204.80 +5.80 199.00 2090 ---- ---- ---- ---- 208.30 +5.90 202.40 2095 ---- ---- ---- ---- 211.80 +5.90 205.90 2100 ---- ---- ---- ---- 215.30 +5.90 209.40 2105 ---- ---- ---- ---- 218.90 +6.00 212.90 2110 ---- ---- ---- ---- 222.50 +6.00 216.50 2115 ---- ---- ---- ---- 226.20 +6.10 220.10 2120 ---- ---- ---- ---- 229.80 +6.10 223.70 2125 ---- ---- ---- ---- 233.50 +6.20 227.30 2130 ---- ---- ---- ---- 237.20 +6.30 230.90 2135 ---- ---- ---- ---- 240.90 +6.30 234.60 2140 ---- ---- ---- ---- 244.70 +6.40 238.30 2145 ---- ---- ---- ---- 248.40 +6.40 242.00 2150 ---- ---- ---- ---- 252.20 +6.40 245.80 2155 ---- ---- ---- ---- 256.00 +6.40 249.60 2160 ---- ---- ---- ---- 259.90 +6.60 253.30 2165 ---- ---- ---- ---- 263.70 +6.60 257.10 2170 ---- ---- ---- ---- 267.60 +6.60 261.00 2175 ---- ---- ---- ---- 271.50 +6.70 264.80 2180 ---- ---- ---- ---- 275.40 +6.70 268.70 2185 ---- ---- ---- ---- 279.30 +6.70 272.60 2190 ---- ---- ---- ---- 283.30 +6.80 276.50 2195 ---- ---- ---- ---- 287.30 +6.90 280.40 2200 ---- ---- ---- ---- 291.20 +6.90 284.30 2205 ---- ---- ---- ---- 295.20 +6.90 288.30 2210 ---- ---- ---- ---- 299.20 +6.90 292.30 2215 ---- ---- ---- ---- 303.30 +7.10 296.20 2220 ---- ---- ---- ---- 307.30 +7.10 300.20 2225 ---- ---- ---- ---- 311.40 +7.10 304.30 2230 ---- ---- ---- ---- 315.50 +7.20 308.30 2235 ---- ---- ---- ---- 319.60 +7.20 312.40 2240 ---- ---- ---- ---- 323.70 +7.30 316.40 2245 ---- ---- ---- ---- 327.80 +7.30 320.50 2250 ---- ---- ---- ---- 331.90 +7.30 324.60 2255 ---- ---- ---- ---- 336.10 +7.40 328.70 2260 ---- ---- ---- ---- 340.20 +7.40 332.80 2270 ---- ---- ---- ---- 348.60 +7.50 341.10 2275 ---- ---- ---- ---- 352.80 +7.50 345.30 2280 ---- ---- ---- ---- 357.00 +7.50 349.50 2290 ---- ---- ---- ---- 365.50 +7.70 357.80 2300 ---- ---- ---- ---- 374.00 +7.70 366.30 2310 ---- ---- ---- ---- 382.50 +7.70 374.80 2320 ---- ---- ---- ---- 391.20 +7.90 383.30 2325 ---- ---- ---- ---- 395.50 +7.90 387.60 2330 ---- ---- ---- ---- 399.80 +7.90 391.90 2340 ---- ---- ---- ---- 408.50 +8.00 400.50 2350 ---- ---- ---- ---- 417.20 +8.00 409.20 2360 ---- ---- ---- ---- 426.00 +8.10 417.90 2375 ---- ---- ---- ---- 439.20 +8.20 431.00 2400 ---- ---- ---- ---- 461.50 +8.40 453.10 2425 ---- ---- ---- ---- 483.90 +8.50 475.40 2450 ---- ---- ---- ---- 506.60 +8.60 498.00 2475 ---- ---- ---- ---- 529.40 +8.70 520.70 2500 ---- ---- ---- ---- 552.50 +8.90 543.60 2525 ---- ---- ---- ---- 575.60 +9.00 566.60 2550 ---- ---- ---- ---- 598.90 +9.10 589.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.50 +.20 3.30 1275 ---- ---- ---- ---- 4.10 +.20 3.90 1300 ---- ---- ---- ---- 4.80 +.20 4.60 1325 ---- ---- ---- ---- 5.50 +.20 5.30 1350 ---- ---- ---- ---- 6.40 +.20 6.20 1375 ---- ---- ---- ---- 7.40 +.20 7.20 1400 ---- ---- ---- ---- 8.60 +.30 8.30 1425 ---- ---- ---- ---- 9.90 +.40 9.50 1450 ---- ---- ---- ---- 11.30 +.40 10.90 1460 ---- ---- ---- ---- 12.00 +.50 11.50 1470 ---- ---- ---- ---- 12.60 +.50 12.10 1475 ---- ---- ---- ---- 13.00 +.50 12.50 1480 ---- ---- ---- ---- 13.30 +.50 12.80 1490 ---- ---- ---- ---- 14.00 +.50 13.50 1500 ---- ---- ---- ---- 14.80 +.60 14.20 1510 ---- ---- ---- ---- 15.60 +.60 15.00 1520 ---- ---- ---- ---- 16.40 +.60 15.80 1525 ---- ---- ---- ---- 16.80 +.60 16.20 1530 ---- ---- ---- ---- 17.30 +.70 16.60 1540 ---- ---- ---- ---- 18.20 +.70 17.50 1545 ---- ---- ---- ---- 18.70 +.80 17.90 1550 ---- ---- ---- ---- 19.10 +.70 18.40 1555 ---- ---- ---- ---- 19.60 +.80 18.80 1560 ---- ---- ---- ---- 20.10 +.80 19.30 1565 ---- ---- ---- ---- 20.60 +.80 19.80 1570 ---- ---- ---- ---- 21.10 +.80 20.30 1575 ---- ---- ---- ---- 21.70 +.90 20.80 1580 ---- ---- ---- ---- 22.20 +.90 21.30 1585 ---- ---- ---- ---- 22.80 +.90 21.90 1590 ---- ---- ---- ---- 23.30 +.90 22.40 1595 ---- ---- ---- ---- 23.90 +.90 23.00 1600 ---- ---- ---- ---- 24.50 +1.00 23.50 1605 ---- ---- ---- ---- 25.10 +1.00 24.10 1610 ---- ---- ---- ---- 25.70 +1.00 24.70 1615 ---- ---- ---- ---- 26.30 +1.00 25.30 1620 ---- ---- ---- ---- 27.00 +1.10 25.90 1625 ---- ---- ---- ---- 27.60 +1.10 26.50 1630 ---- ---- ---- ---- 28.30 +1.10 27.20 1635 ---- ---- ---- ---- 29.00 +1.20 27.80 1640 ---- ---- ---- ---- 29.70 +1.20 28.50 1645 ---- ---- ---- ---- 30.40 +1.20 29.20 1650 ---- ---- ---- ---- 31.10 +1.20 29.90 1655 ---- ---- ---- ---- 31.90 +1.30 30.60 1660 ---- ---- ---- ---- 32.60 +1.30 31.30 1665 ---- ---- ---- ---- 33.40 +1.30 32.10 1670 ---- ---- ---- ---- 34.20 +1.40 32.80 1675 ---- ---- ---- ---- 35.00 +1.40 33.60 1680 ---- ---- ---- ---- 35.80 +1.40 34.40 1685 ---- ---- ---- ---- 36.60 +1.40 35.20 1690 ---- ---- ---- ---- 37.50 +1.50 36.00 1695 ---- ---- ---- ---- 38.40 +1.50 36.90 1700 ---- ---- ---- ---- 39.30 +1.60 37.70 1705 ---- ---- ---- ---- 40.20 +1.60 38.60 1710 ---- ---- ---- ---- 41.10 +1.60 39.50 1715 ---- ---- ---- ---- 42.10 +1.70 40.40 1720 ---- ---- ---- ---- 43.10 +1.70 41.40 1725 ---- ---- ---- ---- 44.10 +1.80 42.30 1730 ---- ---- ---- ---- 45.10 +1.80 43.30 1735 ---- ---- ---- ---- 46.10 +1.80 44.30 1740 ---- ---- ---- ---- 47.20 +1.80 45.40 1745 ---- ---- ---- ---- 48.30 +1.90 46.40 1750 ---- ---- ---- ---- 49.40 +1.90 47.50 1755 ---- ---- ---- ---- 50.60 +2.00 48.60 1760 ---- ---- ---- ---- 51.70 +2.00 49.70 1765 ---- ---- ---- ---- 52.90 +2.00 50.90 1770 ---- ---- ---- ---- 54.10 +2.10 52.00 1775 ---- ---- ---- ---- 55.40 +2.20 53.20 1780 ---- ---- ---- ---- 56.70 +2.20 54.50 1785 ---- ---- ---- ---- 58.00 +2.30 55.70 1790 ---- ---- ---- ---- 59.30 +2.30 57.00 1795 ---- ---- ---- ---- 60.60 +2.30 58.30 1800 ---- ---- ---- ---- 62.00 +2.30 59.70 1805 ---- ---- ---- ---- 63.40 +2.40 61.00 1810 ---- ---- ---- ---- 64.90 +2.50 62.40 1815 ---- ---- ---- ---- 66.40 +2.50 63.90 1820 ---- ---- ---- ---- 67.90 +2.60 65.30 1825 ---- ---- ---- ---- 69.40 +2.60 66.80 1830 ---- ---- ---- ---- 71.00 +2.70 68.30 1835 ---- ---- ---- ---- 72.60 +2.70 69.90 1840 ---- ---- ---- ---- 74.30 +2.80 71.50 1845 ---- ---- ---- ---- 75.90 +2.80 73.10 1850 ---- ---- ---- ---- 77.70 +2.90 74.80 1855 ---- ---- ---- ---- 79.40 +2.90 76.50 1860 ---- ---- ---- ---- 81.20 +3.00 78.20 1865 ---- ---- ---- ---- 83.00 +3.00 80.00 1870 ---- ---- ---- ---- 84.90 +3.10 81.80 1875 ---- ---- ---- ---- 86.70 +3.10 83.60 1880 ---- ---- ---- ---- 88.70 +3.20 85.50 1885 ---- ---- ---- ---- 90.60 +3.20 87.40 1890 ---- ---- ---- ---- 92.60 +3.30 89.30 1895 ---- ---- ---- ---- 94.70 +3.40 91.30 1900 ---- ---- ---- ---- 96.70 +3.40 93.30 1905 ---- ---- ---- ---- 98.80 +3.40 95.40 1910 ---- ---- ---- ---- 101.00 +3.50 97.50 1915 ---- ---- ---- ---- 103.20 +3.60 99.60 1920 ---- ---- ---- ---- 105.40 +3.70 101.70 1925 ---- ---- ---- ---- 107.70 +3.80 103.90 1930 ---- ---- ---- ---- 109.90 +3.70 106.20 1935 ---- ---- ---- ---- 112.30 +3.80 108.50 1940 ---- ---- ---- ---- 114.70 +3.90 110.80 1945 ---- ---- ---- ---- 117.10 +4.00 113.10 1950 ---- ---- ---- ---- 119.50 +4.00 115.50 1955 ---- ---- ---- ---- 122.00 +4.10 117.90 1960 ---- ---- ---- ---- 124.50 +4.10 120.40 1965 ---- ---- ---- ---- 127.10 +4.20 122.90 1970 ---- ---- ---- ---- 129.60 +4.20 125.40 1975 ---- ---- ---- ---- 132.30 +4.30 128.00 1980 ---- ---- ---- ---- 134.90 +4.30 130.60 1985 ---- ---- ---- ---- 137.60 +4.40 133.20 1990 ---- ---- ---- ---- 140.40 +4.50 135.90 1995 ---- ---- ---- ---- 143.10 +4.50 138.60 2000 ---- ---- ---- ---- 146.00 +4.60 141.40 2005 ---- ---- ---- ---- 148.80 +4.60 144.20 2010 ---- ---- ---- ---- 151.70 +4.70 147.00 2015 ---- ---- ---- ---- 154.60 +4.80 149.80 2020 ---- ---- ---- ---- 157.50 +4.80 152.70 2025 ---- ---- ---- ---- 160.50 +4.90 155.60 2030 ---- ---- ---- ---- 163.50 +4.90 158.60 2035 ---- ---- ---- ---- 166.60 +5.00 161.60 2040 ---- ---- ---- ---- 169.70 +5.10 164.60 2045 ---- ---- ---- ---- 172.80 +5.10 167.70 2050 ---- ---- ---- ---- 175.90 +5.10 170.80 2055 ---- ---- ---- ---- 179.10 +5.20 173.90 2060 ---- ---- ---- ---- 182.30 +5.30 177.00 2065 ---- ---- ---- ---- 185.60 +5.40 180.20 2070 ---- ---- ---- ---- 188.80 +5.30 183.50 2075 ---- ---- ---- ---- 192.10 +5.40 186.70 2080 ---- ---- ---- ---- 195.50 +5.50 190.00 2085 ---- ---- ---- ---- 198.80 +5.50 193.30 2090 ---- ---- ---- ---- 202.20 +5.60 196.60 2095 ---- ---- ---- ---- 205.70 +5.70 200.00 2100 ---- ---- ---- ---- 209.10 +5.70 203.40 2105 ---- ---- ---- ---- 212.60 +5.80 206.80 2110 ---- ---- ---- ---- 216.10 +5.80 210.30 2115 ---- ---- ---- ---- 219.60 +5.80 213.80 2120 ---- ---- ---- ---- 223.20 +5.90 217.30 2125 ---- ---- ---- ---- 226.70 +5.90 220.80 2130 ---- ---- ---- ---- 230.40 +6.10 224.30 2135 ---- ---- ---- ---- 234.00 +6.10 227.90 2140 ---- ---- ---- ---- 237.60 +6.10 231.50 2145 ---- ---- ---- ---- 241.30 +6.10 235.20 2150 ---- ---- ---- ---- 245.00 +6.20 238.80 2155 ---- ---- ---- ---- 248.70 +6.20 242.50 2160 ---- ---- ---- ---- 252.50 +6.30 246.20 2165 ---- ---- ---- ---- 256.30 +6.40 249.90 2170 ---- ---- ---- ---- 260.00 +6.30 253.70 2175 ---- ---- ---- ---- 263.90 +6.50 257.40 2180 ---- ---- ---- ---- 267.70 +6.50 261.20 2185 ---- ---- ---- ---- 271.50 +6.50 265.00 2190 ---- ---- ---- ---- 275.40 +6.60 268.80 2195 ---- ---- ---- ---- 279.30 +6.60 272.70 2200 ---- ---- ---- ---- 283.20 +6.60 276.60 2205 ---- ---- ---- ---- 287.10 +6.70 280.40 2210 ---- ---- ---- ---- 291.10 +6.80 284.30 2215 ---- ---- ---- ---- 295.10 +6.80 288.30 2220 ---- ---- ---- ---- 299.00 +6.80 292.20 2225 ---- ---- ---- ---- 303.00 +6.80 296.20 2230 ---- ---- ---- ---- 307.00 +6.90 300.10 2235 ---- ---- ---- ---- 311.10 +7.00 304.10 2240 ---- ---- ---- ---- 315.10 +7.00 308.10 2245 ---- ---- ---- ---- 319.20 +7.00 312.20 2250 ---- ---- ---- ---- 323.30 +7.10 316.20 2255 ---- ---- ---- ---- 327.30 +7.10 320.20 2260 ---- ---- ---- ---- 331.40 +7.10 324.30 2265 ---- ---- ---- ---- 335.60 +7.20 328.40 2270 ---- ---- ---- ---- 339.70 +7.20 332.50 2275 ---- ---- ---- ---- 343.80 +7.20 336.60 2280 ---- ---- ---- ---- 348.00 +7.30 340.70 2290 ---- ---- ---- ---- 356.40 +7.40 349.00 2300 ---- ---- ---- ---- 364.80 +7.50 357.30 2310 ---- ---- ---- ---- 373.20 +7.50 365.70 2320 ---- ---- ---- ---- 381.70 +7.50 374.20 2325 ---- ---- ---- ---- 386.00 +7.60 378.40 2330 ---- ---- ---- ---- 390.30 +7.70 382.60 2340 ---- ---- ---- ---- 398.90 +7.70 391.20 2350 ---- ---- ---- ---- 407.50 +7.80 399.70 2360 ---- ---- ---- ---- 416.20 +7.80 408.40 2370 ---- ---- ---- ---- 424.90 +7.90 417.00 2375 ---- ---- ---- ---- 429.30 +7.90 421.40 2400 ---- ---- ---- ---- 451.30 +8.10 443.20 2425 ---- ---- ---- ---- 473.50 +8.20 465.30 2450 ---- ---- ---- ---- 495.90 +8.30 487.60 2475 ---- ---- ---- ---- 518.50 +8.50 510.00 2500 ---- ---- ---- ---- 541.30 +8.60 532.70 2525 ---- ---- ---- ---- 564.30 +8.80 555.50 2550 ---- ---- ---- ---- 587.40 +8.90 578.50 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .70 UNCH .70 1025 ---- ---- ---- ---- .90 +.10 .80 1050 ---- ---- ---- ---- 1.10 +.10 1.00 1075 ---- ---- ---- ---- 1.30 +.10 1.20 1090 ---- ---- ---- ---- 1.40 UNCH 1.40 1100 ---- ---- ---- ---- 1.50 UNCH 1.50 1110 ---- ---- ---- ---- 1.60 UNCH 1.60 1120 ---- ---- ---- ---- 1.80 +.10 1.70 1125 ---- ---- ---- ---- 1.80 UNCH 1.80 1130 ---- ---- ---- ---- 1.90 +.10 1.80 1140 ---- ---- ---- ---- 2.00 UNCH 2.00 1150 ---- ---- ---- ---- 2.20 +.10 2.10 1160 ---- ---- ---- ---- 2.30 UNCH 2.30 1170 ---- ---- ---- ---- 2.50 +.10 2.40 1175 ---- ---- ---- ---- 2.60 +.10 2.50 1180 ---- ---- ---- ---- 2.70 +.10 2.60 1190 ---- ---- ---- ---- 2.90 +.10 2.80 1195 ---- ---- ---- ---- 3.00 +.10 2.90 1200 ---- ---- ---- ---- 3.10 +.10 3.00 1205 ---- ---- ---- ---- 3.20 +.10 3.10 1210 ---- ---- ---- ---- 3.30 +.10 3.20 1215 ---- ---- ---- ---- 3.40 +.10 3.30 1220 ---- ---- ---- ---- 3.50 +.10 3.40 1225 ---- ---- ---- ---- 3.60 +.10 3.50 1230 ---- ---- ---- ---- 3.70 +.10 3.60 1235 ---- ---- ---- ---- 3.80 +.10 3.70 1240 ---- ---- ---- ---- 4.00 +.20 3.80 1245 ---- ---- ---- ---- 4.10 +.10 4.00 1250 ---- ---- ---- ---- 4.20 +.10 4.10 1255 ---- ---- ---- ---- 4.40 +.20 4.20 1260 ---- ---- ---- ---- 4.50 +.20 4.30 1265 ---- ---- ---- ---- 4.60 +.10 4.50 1270 ---- ---- ---- ---- 4.80 +.20 4.60 1275 ---- ---- ---- ---- 4.90 +.10 4.80 1280 ---- ---- ---- ---- 5.10 +.20 4.90 1285 ---- ---- ---- ---- 5.20 +.10 5.10 1290 ---- ---- ---- ---- 5.40 +.20 5.20 1295 ---- ---- ---- ---- 5.60 +.20 5.40 1300 ---- ---- ---- ---- 5.70 +.20 5.50 1305 ---- ---- ---- ---- 5.90 +.20 5.70 1310 ---- ---- ---- ---- 6.10 +.20 5.90 1315 ---- ---- ---- ---- 6.30 +.20 6.10 1320 ---- ---- ---- ---- 6.50 +.30 6.20 1325 ---- ---- ---- ---- 6.70 +.30 6.40 1330 ---- ---- ---- ---- 6.90 +.30 6.60 1335 ---- ---- ---- ---- 7.10 +.30 6.80 1340 ---- ---- ---- ---- 7.30 +.30 7.00 1345 ---- ---- ---- ---- 7.50 +.30 7.20 1350 ---- ---- ---- ---- 7.70 +.30 7.40 1355 ---- ---- ---- ---- 7.90 +.30 7.60 1360 ---- ---- ---- ---- 8.10 +.30 7.80 1365 ---- ---- ---- ---- 8.40 +.30 8.10 1370 ---- ---- ---- ---- 8.60 +.30 8.30 1375 ---- ---- ---- ---- 8.80 +.30 8.50 1380 ---- ---- ---- ---- 9.10 +.30 8.80 1385 ---- ---- ---- ---- 9.40 +.40 9.00 1390 ---- ---- ---- ---- 9.60 +.30 9.30 1395 ---- ---- ---- ---- 9.90 +.40 9.50 1400 ---- ---- ---- ---- 10.20 +.40 9.80 1405 ---- ---- ---- ---- 10.40 +.40 10.00 1410 ---- ---- ---- ---- 10.70 +.40 10.30 1415 ---- ---- ---- ---- 11.00 +.40 10.60 1420 ---- ---- ---- ---- 11.30 +.40 10.90 1425 ---- ---- ---- ---- 11.60 +.40 11.20 1430 ---- ---- ---- ---- 11.90 +.40 11.50 1435 ---- ---- ---- ---- 12.20 +.40 11.80 1440 ---- ---- ---- ---- 12.60 +.50 12.10 1445 ---- ---- ---- ---- 12.90 +.50 12.40 1450 ---- ---- ---- ---- 13.20 +.50 12.70 1455 ---- ---- ---- ---- 13.60 +.50 13.10 1460 ---- ---- ---- ---- 13.90 +.50 13.40 1465 ---- ---- ---- ---- 14.30 +.50 13.80 1470 ---- ---- ---- ---- 14.70 +.60 14.10 1475 ---- ---- ---- ---- 15.10 +.60 14.50 1480 ---- ---- ---- ---- 15.40 +.50 14.90 1485 ---- ---- ---- ---- 15.80 +.60 15.20 1490 ---- ---- ---- ---- 16.20 +.60 15.60 1495 ---- ---- ---- ---- 16.60 +.60 16.00 1500 ---- ---- ---- ---- 17.10 +.70 16.40 1505 ---- ---- ---- ---- 17.50 +.70 16.80 1510 ---- ---- ---- ---- 17.90 +.70 17.20 1515 ---- ---- ---- ---- 18.40 +.70 17.70 1520 ---- ---- ---- ---- 18.80 +.70 18.10 1525 ---- ---- ---- ---- 19.30 +.70 18.60 1530 ---- ---- ---- ---- 19.80 +.80 19.00 1535 ---- ---- ---- ---- 20.20 +.70 19.50 1540 ---- ---- ---- ---- 20.70 +.80 19.90 1545 ---- ---- ---- ---- 21.20 +.80 20.40 1550 ---- ---- ---- ---- 21.70 +.80 20.90 1555 ---- ---- ---- ---- 22.30 +.90 21.40 1560 ---- ---- ---- ---- 22.80 +.90 21.90 1565 ---- ---- ---- ---- 23.30 +.90 22.40 1570 ---- ---- ---- ---- 23.90 +.90 23.00 1575 ---- ---- ---- ---- 24.40 +.90 23.50 1580 ---- ---- ---- ---- 25.00 +.90 24.10 1585 ---- ---- ---- ---- 25.60 +1.00 24.60 1590 ---- ---- ---- ---- 26.20 +1.00 25.20 1595 ---- ---- ---- ---- 26.80 +1.00 25.80 1600 ---- ---- ---- ---- 27.40 +1.00 26.40 1605 ---- ---- ---- ---- 28.10 +1.10 27.00 1610 ---- ---- ---- ---- 28.70 +1.10 27.60 1615 ---- ---- ---- ---- 29.30 +1.10 28.20 1620 ---- ---- ---- ---- 30.00 +1.10 28.90 1625 ---- ---- ---- ---- 30.70 +1.20 29.50 1630 ---- ---- ---- ---- 31.40 +1.20 30.20 1635 ---- ---- ---- ---- 32.10 +1.30 30.80 1640 ---- ---- ---- ---- 32.80 +1.30 31.50 1645 ---- ---- ---- ---- 33.50 +1.30 32.20 1650 ---- ---- ---- ---- 34.30 +1.40 32.90 1655 ---- ---- ---- ---- 35.00 +1.30 33.70 1660 ---- ---- ---- ---- 35.80 +1.40 34.40 1665 ---- ---- ---- ---- 36.60 +1.40 35.20 1670 ---- ---- ---- ---- 37.40 +1.50 35.90 1675 ---- ---- ---- ---- 38.20 +1.50 36.70 1680 ---- ---- ---- ---- 39.00 +1.50 37.50 1685 ---- ---- ---- ---- 39.90 +1.60 38.30 1690 ---- ---- ---- ---- 40.70 +1.50 39.20 1695 ---- ---- ---- ---- 41.60 +1.60 40.00 1700 ---- ---- ---- ---- 42.50 +1.60 40.90 1705 ---- ---- ---- ---- 43.40 +1.60 41.80 1710 ---- ---- ---- ---- 44.40 +1.70 42.70 1715 ---- ---- ---- ---- 45.30 +1.70 43.60 1720 ---- ---- ---- ---- 46.30 +1.80 44.50 1725 ---- ---- ---- ---- 47.30 +1.80 45.50 1730 ---- ---- ---- ---- 48.30 +1.80 46.50 1735 ---- ---- ---- ---- 49.40 +1.90 47.50 1740 ---- ---- ---- ---- 50.40 +1.90 48.50 1745 ---- ---- ---- ---- 51.50 +1.90 49.60 1750 ---- ---- ---- ---- 52.60 +2.00 50.60 1755 ---- ---- ---- ---- 53.80 +2.10 51.70 1760 ---- ---- ---- ---- 54.90 +2.00 52.90 1765 ---- ---- ---- ---- 56.10 +2.10 54.00 1770 ---- ---- ---- ---- 57.40 +2.20 55.20 1775 ---- ---- ---- ---- 58.60 +2.20 56.40 1780 ---- ---- ---- ---- 59.90 +2.30 57.60 1785 ---- ---- ---- ---- 61.20 +2.30 58.90 1790 ---- ---- ---- ---- 62.50 +2.30 60.20 1795 ---- ---- ---- ---- 63.90 +2.40 61.50 1800 ---- ---- ---- ---- 65.30 +2.50 62.80 1805 ---- ---- ---- ---- 66.70 +2.50 64.20 1810 ---- ---- ---- ---- 68.10 +2.50 65.60 1815 ---- ---- ---- ---- 69.60 +2.50 67.10 1820 ---- ---- ---- ---- 71.20 +2.70 68.50 1825 ---- ---- ---- ---- 72.70 +2.60 70.10 1830 ---- ---- ---- ---- 74.30 +2.70 71.60 1835 ---- ---- ---- ---- 75.90 +2.70 73.20 1840 ---- ---- ---- ---- 77.60 +2.80 74.80 1845 ---- ---- ---- ---- 79.30 +2.90 76.40 1850 ---- ---- ---- ---- 81.00 +2.90 78.10 1855 ---- ---- ---- ---- 82.80 +2.90 79.90 1860 ---- ---- ---- ---- 84.60 +3.00 81.60 1865 ---- ---- ---- ---- 86.50 +3.10 83.40 1870 ---- ---- ---- ---- 88.40 +3.20 85.20 1875 ---- ---- ---- ---- 90.30 +3.20 87.10 1880 ---- ---- ---- ---- 92.20 +3.20 89.00 75 1885 ---- ---- ---- ---- 94.20 +3.20 91.00 1890 ---- ---- ---- ---- 96.30 +3.40 92.90 1895 ---- ---- ---- ---- 98.30 +3.30 95.00 1900 ---- ---- ---- ---- 100.50 +3.50 97.00 1905 ---- ---- ---- ---- 102.60 +3.50 99.10 1910 ---- ---- ---- ---- 104.80 +3.60 101.20 1915 ---- ---- ---- ---- 107.00 +3.60 103.40 1920 ---- ---- ---- ---- 109.30 +3.70 105.60 1925 ---- ---- ---- ---- 111.50 +3.70 107.80 1930 ---- ---- ---- ---- 113.90 +3.80 110.10 1935 ---- ---- ---- ---- 116.20 +3.80 112.40 1940 ---- ---- ---- ---- 118.60 +3.90 114.70 1945 ---- ---- ---- ---- 121.10 +4.00 117.10 1950 ---- ---- ---- ---- 123.60 +4.10 119.50 1955 ---- ---- ---- ---- 126.10 +4.10 122.00 1960 ---- ---- ---- ---- 128.60 +4.10 124.50 1965 ---- ---- ---- ---- 131.20 +4.20 127.00 1970 ---- ---- ---- ---- 133.80 +4.20 129.60 100 1975 ---- ---- ---- ---- 136.50 +4.30 132.20 1980 ---- ---- ---- ---- 139.10 +4.30 134.80 1985 ---- ---- ---- ---- 141.90 +4.40 137.50 1990 ---- ---- ---- ---- 144.60 +4.40 140.20 1995 ---- ---- ---- ---- 147.40 +4.50 142.90 2000 ---- ---- ---- ---- 150.20 +4.50 145.70 130 2005 ---- ---- ---- ---- 153.10 +4.60 148.50 2010 ---- ---- ---- ---- 156.00 +4.70 151.30 2015 ---- ---- ---- ---- 158.90 +4.70 154.20 2020 ---- ---- ---- ---- 161.90 +4.80 157.10 2025 ---- ---- ---- ---- 164.90 +4.90 160.00 2030 ---- ---- ---- ---- 167.90 +4.90 163.00 2035 ---- ---- ---- ---- 170.90 +4.90 166.00 2040 ---- ---- ---- ---- 174.00 +5.00 169.00 50 2045 ---- ---- ---- ---- 177.20 +5.10 172.10 2050 ---- ---- ---- ---- 180.30 +5.10 175.20 2055 ---- ---- ---- ---- 183.50 +5.20 178.30 2060 ---- ---- ---- ---- 186.70 +5.20 181.50 2065 ---- ---- ---- ---- 189.90 +5.20 184.70 2070 ---- ---- ---- ---- 193.20 +5.30 187.90 2075 ---- ---- ---- ---- 196.50 +5.40 191.10 2080 ---- ---- ---- ---- 199.80 +5.40 194.40 2085 ---- ---- ---- ---- 203.20 +5.50 197.70 2090 ---- ---- ---- ---- 206.60 +5.60 201.00 2095 ---- ---- ---- ---- 210.00 +5.60 204.40 2100 ---- ---- ---- ---- 213.40 +5.60 207.80 2105 ---- ---- ---- ---- 216.90 +5.70 211.20 2110 ---- ---- ---- ---- 220.40 +5.80 214.60 2115 ---- ---- ---- ---- 223.90 +5.80 218.10 2120 ---- ---- ---- ---- 227.40 +5.80 221.60 2125 ---- ---- ---- ---- 231.00 +5.90 225.10 2130 ---- ---- ---- ---- 234.60 +5.90 228.70 2135 ---- ---- ---- ---- 238.20 +6.00 232.20 2140 ---- ---- ---- ---- 241.90 +6.10 235.80 2145 ---- ---- ---- ---- 245.50 +6.10 239.40 2150 ---- ---- ---- ---- 249.20 +6.10 243.10 2155 ---- ---- ---- ---- 252.90 +6.10 246.80 2160 ---- ---- ---- ---- 256.70 +6.30 250.40 2165 ---- ---- ---- ---- 260.40 +6.30 254.10 2170 ---- ---- ---- ---- 264.20 +6.30 257.90 2175 ---- ---- ---- ---- 268.00 +6.40 261.60 2180 ---- ---- ---- ---- 271.80 +6.40 265.40 2185 ---- ---- ---- ---- 275.60 +6.40 269.20 2190 ---- ---- ---- ---- 279.50 +6.50 273.00 2195 ---- ---- ---- ---- 283.40 +6.60 276.80 2200 ---- ---- ---- ---- 287.30 +6.60 280.70 2205 ---- ---- ---- ---- 291.20 +6.60 284.60 2210 ---- ---- ---- ---- 295.10 +6.60 288.50 2215 ---- ---- ---- ---- 299.10 +6.70 292.40 2220 ---- ---- ---- ---- 303.00 +6.70 296.30 2225 ---- ---- ---- ---- 307.00 +6.80 300.20 2230 ---- ---- ---- ---- 311.00 +6.80 304.20 2235 ---- ---- ---- ---- 315.00 +6.80 308.20 2240 ---- ---- ---- ---- 319.10 +6.90 312.20 2245 ---- ---- ---- ---- 323.10 +6.90 316.20 2250 ---- ---- ---- ---- 327.20 +7.00 320.20 2255 ---- ---- ---- ---- 331.20 +7.00 324.20 2260 ---- ---- ---- ---- 335.30 +7.00 328.30 2265 ---- ---- ---- ---- 339.40 +7.00 332.40 2270 ---- ---- ---- ---- 343.60 +7.10 336.50 2275 ---- ---- ---- ---- 347.70 +7.10 340.60 2280 ---- ---- ---- ---- 351.90 +7.20 344.70 2285 ---- ---- ---- ---- 356.00 +7.20 348.80 2290 ---- ---- ---- ---- 360.20 +7.30 352.90 2295 ---- ---- ---- ---- 364.40 +7.30 357.10 2300 ---- ---- ---- ---- 368.60 +7.30 361.30 2305 ---- ---- ---- ---- 372.80 +7.40 365.40 2310 ---- ---- ---- ---- 377.00 +7.40 369.60 2315 ---- ---- ---- ---- 381.30 +7.50 373.80 2320 ---- ---- ---- ---- 385.50 +7.40 378.10 2325 ---- ---- ---- ---- 389.80 +7.50 382.30 2330 ---- ---- ---- ---- 394.00 +7.50 386.50 2335 ---- ---- ---- ---- 398.30 +7.50 390.80 2340 ---- ---- ---- ---- 402.60 +7.60 395.00 2345 ---- ---- ---- ---- 406.90 +7.60 399.30 2350 ---- ---- ---- ---- 411.20 +7.60 403.60 2355 ---- ---- ---- ---- 415.60 +7.70 407.90 2360 ---- ---- ---- ---- 419.90 +7.70 412.20 2370 ---- ---- ---- ---- 428.60 +7.80 420.80 2375 ---- ---- ---- ---- 432.90 +7.80 425.10 2380 ---- ---- ---- ---- 437.30 +7.80 429.50 2390 ---- ---- ---- ---- 446.10 +7.90 438.20 2400 ---- ---- ---- ---- 454.90 +8.00 446.90 2410 ---- ---- ---- ---- 463.70 +8.00 455.70 2420 ---- ---- ---- ---- 472.60 +8.10 464.50 2425 ---- ---- ---- ---- 477.00 +8.00 469.00 2430 ---- ---- ---- ---- 481.50 +8.10 473.40 2440 ---- ---- ---- ---- 490.40 +8.10 482.30 2450 ---- ---- ---- ---- 499.40 +8.20 491.20 2460 ---- ---- ---- ---- 508.40 +8.30 500.10 2475 ---- ---- ---- ---- 521.90 +8.30 513.60 2500 ---- ---- ---- ---- 544.60 +8.40 536.20 2525 ---- ---- ---- ---- 567.50 +8.60 558.90 2550 ---- ---- ---- ---- 590.50 +8.70 581.80 2575 ---- ---- ---- ---- 613.70 +8.80 604.90 2600 ---- ---- ---- ---- 637.00 +8.90 628.10 2625 ---- ---- ---- ---- 660.40 +9.00 651.40 2650 ---- ---- ---- ---- 683.90 +9.10 674.80 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.30 +.20 5.10 1300 ---- ---- ---- ---- 6.20 +.20 6.00 1325 ---- ---- ---- ---- 7.10 +.20 6.90 1350 ---- ---- ---- ---- 8.20 +.30 7.90 1375 ---- ---- ---- ---- 9.40 +.30 9.10 1400 ---- ---- ---- ---- 10.70 +.40 10.30 1425 ---- ---- ---- ---- 12.20 +.40 11.80 1450 ---- ---- ---- ---- 13.90 +.50 13.40 1470 ---- ---- ---- ---- 15.40 +.60 14.80 1475 ---- ---- ---- ---- 15.80 +.60 15.20 1480 ---- ---- ---- ---- 16.10 +.50 15.60 1490 ---- ---- ---- ---- 17.00 +.70 16.30 1500 ---- ---- ---- ---- 17.80 +.60 17.20 1510 ---- ---- ---- ---- 18.70 +.70 18.00 1520 ---- ---- ---- ---- 19.60 +.70 18.90 1525 ---- ---- ---- ---- 20.10 +.80 19.30 1530 ---- ---- ---- ---- 20.60 +.80 19.80 1540 ---- ---- ---- ---- 21.60 +.80 20.80 1550 ---- ---- ---- ---- 22.60 +.80 21.80 1560 ---- ---- ---- ---- 23.70 +.90 22.80 1565 ---- ---- ---- ---- 24.20 +.90 23.30 1570 ---- ---- ---- ---- 24.80 +.90 23.90 1575 ---- ---- ---- ---- 25.30 +.90 24.40 1580 ---- ---- ---- ---- 25.90 +.90 25.00 1585 ---- ---- ---- ---- 26.50 +1.00 25.50 1590 ---- ---- ---- ---- 27.10 +1.00 26.10 1595 ---- ---- ---- ---- 27.70 +1.00 26.70 1600 ---- ---- ---- ---- 28.40 +1.10 27.30 1605 ---- ---- ---- ---- 29.00 +1.10 27.90 1610 ---- ---- ---- ---- 29.60 +1.10 28.50 1615 ---- ---- ---- ---- 30.30 +1.10 29.20 1620 ---- ---- ---- ---- 31.00 +1.20 29.80 1625 ---- ---- ---- ---- 31.60 +1.10 30.50 1630 ---- ---- ---- ---- 32.30 +1.10 31.20 1635 ---- ---- ---- ---- 33.00 +1.20 31.80 1640 ---- ---- ---- ---- 33.80 +1.30 32.50 1645 ---- ---- ---- ---- 34.50 +1.30 33.20 1650 ---- ---- ---- ---- 35.20 +1.30 33.90 1655 ---- ---- ---- ---- 36.00 +1.30 34.70 1660 ---- ---- ---- ---- 36.80 +1.40 35.40 1665 ---- ---- ---- ---- 37.60 +1.40 36.20 1670 ---- ---- ---- ---- 38.40 +1.50 36.90 1675 ---- ---- ---- ---- 39.20 +1.50 37.70 1680 ---- ---- ---- ---- 40.00 +1.50 38.50 1685 ---- ---- ---- ---- 40.80 +1.50 39.30 1690 ---- ---- ---- ---- 41.70 +1.50 40.20 1695 ---- ---- ---- ---- 42.60 +1.60 41.00 1700 ---- ---- ---- ---- 43.50 +1.60 41.90 1705 ---- ---- ---- ---- 44.40 +1.70 42.70 1710 ---- ---- ---- ---- 45.30 +1.70 43.60 1715 ---- ---- ---- ---- 46.20 +1.60 44.60 1720 ---- ---- ---- ---- 47.20 +1.70 45.50 1725 ---- ---- ---- ---- 48.20 +1.80 46.40 1730 ---- ---- ---- ---- 49.20 +1.80 47.40 1735 ---- ---- ---- ---- 50.20 +1.80 48.40 1740 ---- ---- ---- ---- 51.30 +1.90 49.40 1745 ---- ---- ---- ---- 52.30 +1.90 50.40 1750 ---- ---- ---- ---- 53.40 +1.90 51.50 1755 ---- ---- ---- ---- 54.50 +1.90 52.60 1760 ---- ---- ---- ---- 55.70 +2.10 53.60 1765 ---- ---- ---- ---- 56.80 +2.00 54.80 1770 ---- ---- ---- ---- 58.00 +2.10 55.90 1775 ---- ---- ---- ---- 59.20 +2.10 57.10 1780 ---- ---- ---- ---- 60.50 +2.20 58.30 1785 ---- ---- ---- ---- 61.70 +2.20 59.50 1790 ---- ---- ---- ---- 63.00 +2.30 60.70 1795 ---- ---- ---- ---- 64.30 +2.30 62.00 1800 ---- ---- ---- ---- 65.70 +2.40 63.30 1805 ---- ---- ---- ---- 67.00 +2.30 64.70 1810 ---- ---- ---- ---- 68.40 +2.40 66.00 1815 ---- ---- ---- ---- 69.90 +2.50 67.40 1820 ---- ---- ---- ---- 71.40 +2.60 68.80 1825 ---- ---- ---- ---- 72.80 +2.50 70.30 1830 ---- ---- ---- ---- 74.40 +2.60 71.80 1835 ---- ---- ---- ---- 75.90 +2.60 73.30 1840 ---- ---- ---- ---- 77.50 +2.70 74.80 1845 ---- ---- ---- ---- 79.20 +2.80 76.40 1850 ---- ---- ---- ---- 80.80 +2.80 78.00 1855 ---- ---- ---- ---- 82.50 +2.80 79.70 1860 ---- ---- ---- ---- 84.30 +2.90 81.40 1865 ---- ---- ---- ---- 86.10 +3.00 83.10 1870 ---- ---- ---- ---- 87.90 +3.00 84.90 1875 ---- ---- ---- ---- 89.70 +3.10 86.60 1880 ---- ---- ---- ---- 91.60 +3.10 88.50 1885 ---- ---- ---- ---- 93.50 +3.20 90.30 1890 ---- ---- ---- ---- 95.50 +3.30 92.20 1895 ---- ---- ---- ---- 97.40 +3.20 94.20 1900 ---- ---- ---- ---- 99.50 +3.40 96.10 1905 ---- ---- ---- ---- 101.50 +3.30 98.20 1910 ---- ---- ---- ---- 103.60 +3.40 100.20 1915 ---- ---- ---- ---- 105.80 +3.50 102.30 1920 ---- ---- ---- ---- 107.90 +3.50 104.40 1925 ---- ---- ---- ---- 110.10 +3.60 106.50 1930 ---- ---- ---- ---- 112.40 +3.70 108.70 1935 ---- ---- ---- ---- 114.60 +3.60 111.00 1940 ---- ---- ---- ---- 117.00 +3.80 113.20 1945 ---- ---- ---- ---- 119.30 +3.80 115.50 1950 ---- ---- ---- ---- 121.70 +3.90 117.80 1955 ---- ---- ---- ---- 124.10 +3.90 120.20 1960 ---- ---- ---- ---- 126.60 +4.00 122.60 1965 ---- ---- ---- ---- 129.10 +4.10 125.00 1970 ---- ---- ---- ---- 131.60 +4.10 127.50 1975 ---- ---- ---- ---- 134.10 +4.10 130.00 1980 ---- ---- ---- ---- 136.70 +4.10 132.60 1985 ---- ---- ---- ---- 139.40 +4.30 135.10 1990 ---- ---- ---- ---- 142.00 +4.30 137.70 1995 ---- ---- ---- ---- 144.70 +4.30 140.40 2000 ---- ---- ---- ---- 147.50 +4.40 143.10 2005 ---- ---- ---- ---- 150.20 +4.40 145.80 2010 ---- ---- ---- ---- 153.00 +4.50 148.50 2015 ---- ---- ---- ---- 155.90 +4.60 151.30 2020 ---- ---- ---- ---- 158.80 +4.70 154.10 2025 ---- ---- ---- ---- 161.70 +4.70 157.00 2030 ---- ---- ---- ---- 164.60 +4.70 159.90 2035 ---- ---- ---- ---- 167.60 +4.80 162.80 2040 ---- ---- ---- ---- 170.60 +4.90 165.70 2045 ---- ---- ---- ---- 173.60 +4.90 168.70 2050 ---- ---- ---- ---- 176.70 +5.00 171.70 2055 ---- ---- ---- ---- 179.80 +5.00 174.80 2060 ---- ---- ---- ---- 182.90 +5.10 177.80 2065 ---- ---- ---- ---- 186.00 +5.00 181.00 2070 ---- ---- ---- ---- 189.20 +5.10 184.10 2075 ---- ---- ---- ---- 192.50 +5.20 187.30 2080 ---- ---- ---- ---- 195.70 +5.20 190.50 2085 ---- ---- ---- ---- 199.00 +5.30 193.70 2090 ---- ---- ---- ---- 202.30 +5.40 196.90 2095 ---- ---- ---- ---- 205.60 +5.40 200.20 2100 ---- ---- ---- ---- 209.00 +5.50 203.50 2105 ---- ---- ---- ---- 212.40 +5.50 206.90 2110 ---- ---- ---- ---- 215.80 +5.60 210.20 2115 ---- ---- ---- ---- 219.20 +5.60 213.60 2120 ---- ---- ---- ---- 222.70 +5.60 217.10 2125 ---- ---- ---- ---- 226.20 +5.70 220.50 2130 ---- ---- ---- ---- 229.70 +5.70 224.00 2135 ---- ---- ---- ---- 233.20 +5.70 227.50 2140 ---- ---- ---- ---- 236.80 +5.80 231.00 2145 ---- ---- ---- ---- 240.40 +5.90 234.50 2150 ---- ---- ---- ---- 244.00 +5.90 238.10 2155 ---- ---- ---- ---- 247.70 +6.00 241.70 2160 ---- ---- ---- ---- 251.30 +6.00 245.30 2165 ---- ---- ---- ---- 255.00 +6.10 248.90 2170 ---- ---- ---- ---- 258.70 +6.10 252.60 2175 ---- ---- ---- ---- 262.40 +6.10 256.30 2180 ---- ---- ---- ---- 266.20 +6.20 260.00 2185 ---- ---- ---- ---- 269.90 +6.20 263.70 2190 ---- ---- ---- ---- 273.70 +6.30 267.40 2195 ---- ---- ---- ---- 277.50 +6.30 271.20 2200 ---- ---- ---- ---- 281.30 +6.30 275.00 2205 ---- ---- ---- ---- 285.20 +6.40 278.80 2210 ---- ---- ---- ---- 289.00 +6.40 282.60 2215 ---- ---- ---- ---- 292.90 +6.50 286.40 2220 ---- ---- ---- ---- 296.80 +6.50 290.30 2225 ---- ---- ---- ---- 300.70 +6.50 294.20 2230 ---- ---- ---- ---- 304.60 +6.60 298.00 2235 ---- ---- ---- ---- 308.60 +6.70 301.90 2240 ---- ---- ---- ---- 312.50 +6.60 305.90 2245 ---- ---- ---- ---- 316.50 +6.70 309.80 2250 ---- ---- ---- ---- 320.50 +6.80 313.70 2255 ---- ---- ---- ---- 324.50 +6.80 317.70 2260 ---- ---- ---- ---- 328.50 +6.80 321.70 2265 ---- ---- ---- ---- 332.50 +6.80 325.70 2270 ---- ---- ---- ---- 336.60 +6.90 329.70 2275 ---- ---- ---- ---- 340.60 +6.90 333.70 2280 ---- ---- ---- ---- 344.70 +7.00 337.70 2285 ---- ---- ---- ---- 348.80 +7.00 341.80 2290 ---- ---- ---- ---- 352.90 +7.10 345.80 2300 ---- ---- ---- ---- 361.10 +7.10 354.00 2310 ---- ---- ---- ---- 369.40 +7.20 362.20 2320 ---- ---- ---- ---- 377.70 +7.20 370.50 2325 ---- ---- ---- ---- 381.90 +7.30 374.60 2330 ---- ---- ---- ---- 386.10 +7.30 378.80 2340 ---- ---- ---- ---- 394.50 +7.30 387.20 2350 ---- ---- ---- ---- 403.00 +7.40 395.60 2360 ---- ---- ---- ---- 411.50 +7.50 404.00 2370 ---- ---- ---- ---- 420.10 +7.60 412.50 2375 ---- ---- ---- ---- 424.40 +7.60 416.80 2380 ---- ---- ---- ---- 428.70 +7.60 421.10 2400 ---- ---- ---- ---- 446.00 +7.70 438.30 2425 ---- ---- ---- ---- 467.80 +7.90 459.90 2450 ---- ---- ---- ---- 489.90 +8.00 481.90 2475 ---- ---- ---- ---- 512.10 +8.10 504.00 2500 ---- ---- ---- ---- 534.50 +8.20 526.30 2525 ---- ---- ---- ---- 557.20 +8.40 548.80 2550 ---- ---- ---- ---- 579.90 +8.50 571.40 2575 ---- ---- ---- ---- 602.80 +8.60 594.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 12.40 +.40 12.00 1425 ---- ---- ---- ---- 14.00 +.50 13.50 1450 ---- ---- ---- ---- 15.80 +.50 15.30 1475 ---- ---- ---- ---- 17.80 +.60 17.20 1500 ---- ---- ---- ---- 20.00 +.70 19.30 1525 ---- ---- ---- ---- 22.40 +.80 21.60 1550 ---- ---- ---- ---- 25.00 +.90 24.10 1575 ---- ---- ---- ---- 27.90 +1.00 26.90 1580 ---- ---- ---- ---- 28.50 +1.00 27.50 1590 ---- ---- ---- ---- 29.70 +1.00 28.70 1600 ---- ---- ---- ---- 31.00 +1.10 29.90 1610 ---- ---- ---- ---- 32.30 +1.10 31.20 1620 ---- ---- ---- ---- 33.70 +1.20 32.50 1625 ---- ---- ---- ---- 34.40 +1.20 33.20 1630 ---- ---- ---- ---- 35.10 +1.20 33.90 1640 ---- ---- ---- ---- 36.60 +1.30 35.30 1650 ---- ---- ---- ---- 38.20 +1.40 36.80 1660 ---- ---- ---- ---- 39.70 +1.40 38.30 1670 ---- ---- ---- ---- 41.40 +1.50 39.90 1675 ---- ---- ---- ---- 42.20 +1.50 40.70 1680 ---- ---- ---- ---- 43.10 +1.50 41.60 1685 ---- ---- ---- ---- 44.00 +1.60 42.40 1690 ---- ---- ---- ---- 44.90 +1.60 43.30 1695 ---- ---- ---- ---- 45.80 +1.70 44.10 1700 ---- ---- ---- ---- 46.70 +1.70 45.00 1705 ---- ---- ---- ---- 47.60 +1.70 45.90 1710 ---- ---- ---- ---- 48.60 +1.70 46.90 1715 ---- ---- ---- ---- 49.60 +1.80 47.80 1720 ---- ---- ---- ---- 50.60 +1.80 48.80 1725 ---- ---- ---- ---- 51.60 +1.80 49.80 1730 ---- ---- ---- ---- 52.60 +1.80 50.80 1735 ---- ---- ---- ---- 53.70 +1.90 51.80 1740 ---- ---- ---- ---- 54.80 +2.00 52.80 1745 ---- ---- ---- ---- 55.90 +2.00 53.90 1750 ---- ---- ---- ---- 57.00 +2.00 55.00 1755 ---- ---- ---- ---- 58.10 +2.00 56.10 1760 ---- ---- ---- ---- 59.30 +2.10 57.20 1765 ---- ---- ---- ---- 60.50 +2.10 58.40 1770 ---- ---- ---- ---- 61.70 +2.10 59.60 1775 ---- ---- ---- ---- 63.00 +2.20 60.80 1780 ---- ---- ---- ---- 64.20 +2.20 62.00 1785 ---- ---- ---- ---- 65.50 +2.20 63.30 1790 ---- ---- ---- ---- 66.90 +2.30 64.60 1795 ---- ---- ---- ---- 68.20 +2.30 65.90 1800 ---- ---- ---- ---- 69.60 +2.40 67.20 1805 ---- ---- ---- ---- 71.00 +2.40 68.60 1810 ---- ---- ---- ---- 72.40 +2.40 70.00 1815 ---- ---- ---- ---- 73.90 +2.50 71.40 1820 ---- ---- ---- ---- 75.40 +2.60 72.80 1825 ---- ---- ---- ---- 76.90 +2.60 74.30 1830 ---- ---- ---- ---- 78.50 +2.70 75.80 1835 ---- ---- ---- ---- 80.10 +2.70 77.40 1840 ---- ---- ---- ---- 81.70 +2.70 79.00 1845 ---- ---- ---- ---- 83.40 +2.80 80.60 1850 ---- ---- ---- ---- 85.10 +2.90 82.20 1855 ---- ---- ---- ---- 86.80 +2.90 83.90 1860 ---- ---- ---- ---- 88.60 +3.00 85.60 1865 ---- ---- ---- ---- 90.40 +3.00 87.40 1870 ---- ---- ---- ---- 92.20 +3.00 89.20 1875 ---- ---- ---- ---- 94.10 +3.10 91.00 1880 ---- ---- ---- ---- 96.00 +3.20 92.80 1885 ---- ---- ---- ---- 97.90 +3.20 94.70 1890 ---- ---- ---- ---- 99.90 +3.30 96.60 1895 ---- ---- ---- ---- 101.90 +3.30 98.60 1900 ---- ---- ---- ---- 103.90 +3.30 100.60 1905 ---- ---- ---- ---- 106.00 +3.40 102.60 1910 ---- ---- ---- ---- 108.10 +3.50 104.60 1915 ---- ---- ---- ---- 110.20 +3.50 106.70 1920 ---- ---- ---- ---- 112.40 +3.50 108.90 1925 ---- ---- ---- ---- 114.60 +3.60 111.00 1930 ---- ---- ---- ---- 116.80 +3.60 113.20 1935 ---- ---- ---- ---- 119.10 +3.70 115.40 1940 ---- ---- ---- ---- 121.40 +3.70 117.70 1945 ---- ---- ---- ---- 123.80 +3.80 120.00 1950 ---- ---- ---- ---- 126.10 +3.80 122.30 1955 ---- ---- ---- ---- 128.50 +3.90 124.60 1960 ---- ---- ---- ---- 131.00 +4.00 127.00 1965 ---- ---- ---- ---- 133.40 +4.00 129.40 1970 ---- ---- ---- ---- 135.90 +4.00 131.90 1975 ---- ---- ---- ---- 138.50 +4.10 134.40 1980 ---- ---- ---- ---- 141.00 +4.10 136.90 1985 ---- ---- ---- ---- 143.60 +4.20 139.40 1990 ---- ---- ---- ---- 146.30 +4.30 142.00 1995 ---- ---- ---- ---- 149.00 +4.40 144.60 2000 ---- ---- ---- ---- 151.70 +4.40 147.30 2005 ---- ---- ---- ---- 154.40 +4.40 150.00 2010 ---- ---- ---- ---- 157.20 +4.50 152.70 2015 ---- ---- ---- ---- 160.00 +4.60 155.40 2020 ---- ---- ---- ---- 162.80 +4.60 158.20 2025 ---- ---- ---- ---- 165.70 +4.70 161.00 2030 ---- ---- ---- ---- 168.60 +4.70 163.90 2035 ---- ---- ---- ---- 171.50 +4.70 166.80 2040 ---- ---- ---- ---- 174.50 +4.80 169.70 2045 ---- ---- ---- ---- 177.50 +4.80 172.70 2050 ---- ---- ---- ---- 180.60 +4.90 175.70 2055 ---- ---- ---- ---- 183.60 +4.90 178.70 2060 ---- ---- ---- ---- 186.80 +5.10 181.70 2065 ---- ---- ---- ---- 189.90 +5.10 184.80 2070 ---- ---- ---- ---- 193.10 +5.10 188.00 2075 ---- ---- ---- ---- 196.30 +5.20 191.10 2080 ---- ---- ---- ---- 199.50 +5.20 194.30 2085 ---- ---- ---- ---- 202.80 +5.30 197.50 2090 ---- ---- ---- ---- 206.10 +5.30 200.80 2095 ---- ---- ---- ---- 209.40 +5.30 204.10 2100 ---- ---- ---- ---- 212.80 +5.40 207.40 2105 ---- ---- ---- ---- 216.20 +5.50 210.70 2110 ---- ---- ---- ---- 219.60 +5.50 214.10 2115 ---- ---- ---- ---- 223.00 +5.50 217.50 2120 ---- ---- ---- ---- 226.50 +5.60 220.90 2125 ---- ---- ---- ---- 230.00 +5.60 224.40 2130 ---- ---- ---- ---- 233.50 +5.70 227.80 2135 ---- ---- ---- ---- 237.10 +5.80 231.30 2140 ---- ---- ---- ---- 240.60 +5.70 234.90 2145 ---- ---- ---- ---- 244.20 +5.80 238.40 2150 ---- ---- ---- ---- 247.80 +5.80 242.00 2155 ---- ---- ---- ---- 251.50 +5.90 245.60 2160 ---- ---- ---- ---- 255.20 +6.00 249.20 2165 ---- ---- ---- ---- 258.80 +5.90 252.90 2170 ---- ---- ---- ---- 262.60 +6.10 256.50 2175 ---- ---- ---- ---- 266.30 +6.10 260.20 2180 ---- ---- ---- ---- 270.00 +6.10 263.90 2185 ---- ---- ---- ---- 273.80 +6.10 267.70 2190 ---- ---- ---- ---- 277.60 +6.20 271.40 2195 ---- ---- ---- ---- 281.40 +6.20 275.20 2200 ---- ---- ---- ---- 285.20 +6.20 279.00 2205 ---- ---- ---- ---- 289.10 +6.30 282.80 2210 ---- ---- ---- ---- 293.00 +6.40 286.60 2215 ---- ---- ---- ---- 296.80 +6.40 290.40 2220 ---- ---- ---- ---- 300.70 +6.40 294.30 2225 ---- ---- ---- ---- 304.60 +6.40 298.20 2230 ---- ---- ---- ---- 308.60 +6.50 302.10 2235 ---- ---- ---- ---- 312.50 +6.50 306.00 2240 ---- ---- ---- ---- 316.50 +6.60 309.90 2245 ---- ---- ---- ---- 320.40 +6.60 313.80 2250 ---- ---- ---- ---- 324.40 +6.60 317.80 2255 ---- ---- ---- ---- 328.40 +6.70 321.70 2260 ---- ---- ---- ---- 332.40 +6.70 325.70 2265 ---- ---- ---- ---- 336.50 +6.80 329.70 2270 ---- ---- ---- ---- 340.50 +6.80 333.70 2275 ---- ---- ---- ---- 344.60 +6.90 337.70 2280 ---- ---- ---- ---- 348.60 +6.80 341.80 2285 ---- ---- ---- ---- 352.70 +6.90 345.80 2290 ---- ---- ---- ---- 356.80 +7.00 349.80 2300 ---- ---- ---- ---- 365.00 +7.00 358.00 2310 ---- ---- ---- ---- 373.30 +7.10 366.20 2320 ---- ---- ---- ---- 381.60 +7.20 374.40 2325 ---- ---- ---- ---- 385.70 +7.10 378.60 2330 ---- ---- ---- ---- 389.90 +7.20 382.70 2340 ---- ---- ---- ---- 398.30 +7.20 391.10 2350 ---- ---- ---- ---- 406.80 +7.40 399.40 2360 ---- ---- ---- ---- 415.20 +7.30 407.90 2370 ---- ---- ---- ---- 423.80 +7.50 416.30 2375 ---- ---- ---- ---- 428.00 +7.40 420.60 2380 ---- ---- ---- ---- 432.30 +7.50 424.80 2400 ---- ---- ---- ---- 449.60 +7.70 441.90 2425 ---- ---- ---- ---- 471.30 +7.70 463.60 2450 ---- ---- ---- ---- 493.30 +7.90 485.40 2475 ---- ---- ---- ---- 515.40 +8.00 507.40 2500 ---- ---- ---- ---- 537.70 +8.10 529.60 2525 ---- ---- ---- ---- 560.20 +8.20 552.00 2550 ---- ---- ---- ---- 582.90 +8.40 574.50 2575 ---- ---- ---- ---- 605.70 +8.40 597.30 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 18.90 +.60 18.30 1500 ---- ---- ---- ---- 21.10 +.70 20.40 1525 ---- ---- ---- ---- 23.50 +.80 22.70 1550 ---- ---- ---- ---- 26.10 +.90 25.20 1575 ---- ---- ---- ---- 28.90 +1.00 27.90 1600 ---- ---- ---- ---- 32.00 +1.10 30.90 1625 ---- ---- ---- ---- 35.40 +1.30 34.10 1650 ---- ---- ---- ---- 39.00 +1.30 37.70 1660 ---- ---- ---- ---- 40.50 +1.40 39.10 1670 ---- ---- ---- ---- 42.10 +1.40 40.70 1675 ---- ---- ---- ---- 42.90 +1.40 41.50 1680 ---- ---- ---- ---- 43.80 +1.50 42.30 1690 ---- ---- ---- ---- 45.50 +1.60 43.90 1700 ---- ---- ---- ---- 47.30 +1.60 45.70 1710 ---- ---- ---- ---- 49.10 +1.70 47.40 1720 ---- ---- ---- ---- 51.00 +1.70 49.30 1725 ---- ---- ---- ---- 52.00 +1.70 50.30 1730 ---- ---- ---- ---- 53.00 +1.80 51.20 1740 ---- ---- ---- ---- 55.10 +1.90 53.20 1750 ---- ---- ---- ---- 57.20 +1.90 55.30 1760 ---- ---- ---- ---- 59.50 +2.00 57.50 1765 ---- ---- ---- ---- 60.60 +2.00 58.60 1770 ---- ---- ---- ---- 61.80 +2.10 59.70 1775 ---- ---- ---- ---- 63.00 +2.10 60.90 1780 ---- ---- ---- ---- 64.20 +2.20 62.00 1785 ---- ---- ---- ---- 65.40 +2.10 63.30 1790 ---- ---- ---- ---- 66.70 +2.20 64.50 1795 ---- ---- ---- ---- 68.00 +2.30 65.70 1800 ---- ---- ---- ---- 69.30 +2.30 67.00 1805 ---- ---- ---- ---- 70.70 +2.40 68.30 1810 ---- ---- ---- ---- 72.00 +2.30 69.70 1815 ---- ---- ---- ---- 73.40 +2.40 71.00 1820 ---- ---- ---- ---- 74.90 +2.50 72.40 1825 ---- ---- ---- ---- 76.30 +2.50 73.80 1830 ---- ---- ---- ---- 77.80 +2.50 75.30 1835 ---- ---- ---- ---- 79.30 +2.60 76.70 1840 ---- ---- ---- ---- 80.90 +2.70 78.20 1845 ---- ---- ---- ---- 82.40 +2.60 79.80 1850 ---- ---- ---- ---- 84.10 +2.80 81.30 1855 ---- ---- ---- ---- 85.70 +2.80 82.90 1860 ---- ---- ---- ---- 87.40 +2.90 84.50 1865 ---- ---- ---- ---- 89.10 +2.90 86.20 1870 ---- ---- ---- ---- 90.80 +2.90 87.90 1875 ---- ---- ---- ---- 92.60 +3.00 89.60 1880 ---- ---- ---- ---- 94.40 +3.00 91.40 1885 ---- ---- ---- ---- 96.20 +3.00 93.20 1890 ---- ---- ---- ---- 98.10 +3.10 95.00 1895 ---- ---- ---- ---- 100.00 +3.20 96.80 1900 ---- ---- ---- ---- 101.90 +3.20 98.70 1905 ---- ---- ---- ---- 103.90 +3.20 100.70 1910 ---- ---- ---- ---- 105.90 +3.30 102.60 1915 ---- ---- ---- ---- 107.90 +3.30 104.60 1920 ---- ---- ---- ---- 110.00 +3.40 106.60 1925 ---- ---- ---- ---- 112.10 +3.40 108.70 1930 ---- ---- ---- ---- 114.20 +3.40 110.80 1935 ---- ---- ---- ---- 116.40 +3.50 112.90 1940 ---- ---- ---- ---- 118.60 +3.60 115.00 1945 ---- ---- ---- ---- 120.90 +3.70 117.20 1950 ---- ---- ---- ---- 123.10 +3.60 119.50 1955 ---- ---- ---- ---- 125.40 +3.70 121.70 1960 ---- ---- ---- ---- 127.80 +3.80 124.00 1965 ---- ---- ---- ---- 130.20 +3.90 126.30 1970 ---- ---- ---- ---- 132.60 +3.90 128.70 1975 ---- ---- ---- ---- 135.00 +3.90 131.10 1980 ---- ---- ---- ---- 137.50 +4.00 133.50 1985 ---- ---- ---- ---- 140.00 +4.00 136.00 1990 ---- ---- ---- ---- 142.50 +4.00 138.50 1995 ---- ---- ---- ---- 145.10 +4.10 141.00 2000 ---- ---- ---- ---- 147.70 +4.20 143.50 2005 ---- ---- ---- ---- 150.40 +4.30 146.10 2010 ---- ---- ---- ---- 153.00 +4.20 148.80 2015 ---- ---- ---- ---- 155.80 +4.40 151.40 2020 ---- ---- ---- ---- 158.50 +4.40 154.10 2025 ---- ---- ---- ---- 161.30 +4.50 156.80 2030 ---- ---- ---- ---- 164.10 +4.50 159.60 2035 ---- ---- ---- ---- 166.90 +4.50 162.40 2040 ---- ---- ---- ---- 169.80 +4.60 165.20 2045 ---- ---- ---- ---- 172.70 +4.70 168.00 2050 ---- ---- ---- ---- 175.60 +4.70 170.90 2055 ---- ---- ---- ---- 178.60 +4.80 173.80 2060 ---- ---- ---- ---- 181.60 +4.80 176.80 2065 ---- ---- ---- ---- 184.60 +4.80 179.80 2070 ---- ---- ---- ---- 187.70 +4.90 182.80 2075 ---- ---- ---- ---- 190.80 +5.00 185.80 2080 ---- ---- ---- ---- 193.90 +5.00 188.90 2085 ---- ---- ---- ---- 197.00 +5.00 192.00 2090 ---- ---- ---- ---- 200.20 +5.10 195.10 2095 ---- ---- ---- ---- 203.40 +5.10 198.30 2100 ---- ---- ---- ---- 206.70 +5.20 201.50 2105 ---- ---- ---- ---- 209.90 +5.20 204.70 2110 ---- ---- ---- ---- 213.20 +5.30 207.90 2115 ---- ---- ---- ---- 216.50 +5.30 211.20 2120 ---- ---- ---- ---- 219.90 +5.40 214.50 2125 ---- ---- ---- ---- 223.30 +5.50 217.80 2130 ---- ---- ---- ---- 226.70 +5.50 221.20 2135 ---- ---- ---- ---- 230.10 +5.50 224.60 2140 ---- ---- ---- ---- 233.50 +5.50 228.00 2145 ---- ---- ---- ---- 237.00 +5.60 231.40 2150 ---- ---- ---- ---- 240.50 +5.60 234.90 2155 ---- ---- ---- ---- 244.00 +5.60 238.40 2160 ---- ---- ---- ---- 247.60 +5.70 241.90 2165 ---- ---- ---- ---- 251.10 +5.70 245.40 2170 ---- ---- ---- ---- 254.70 +5.80 248.90 2175 ---- ---- ---- ---- 258.40 +5.90 252.50 2180 ---- ---- ---- ---- 262.00 +5.90 256.10 2185 ---- ---- ---- ---- 265.70 +6.00 259.70 2190 ---- ---- ---- ---- 269.30 +5.90 263.40 2195 ---- ---- ---- ---- 273.00 +6.00 267.00 2200 ---- ---- ---- ---- 276.70 +6.00 270.70 2205 ---- ---- ---- ---- 280.50 +6.10 274.40 2210 ---- ---- ---- ---- 284.20 +6.10 278.10 2215 ---- ---- ---- ---- 288.00 +6.10 281.90 2220 ---- ---- ---- ---- 291.80 +6.20 285.60 2225 ---- ---- ---- ---- 295.60 +6.20 289.40 2230 ---- ---- ---- ---- 299.50 +6.30 293.20 2235 ---- ---- ---- ---- 303.30 +6.30 297.00 2240 ---- ---- ---- ---- 307.20 +6.40 300.80 2245 ---- ---- ---- ---- 311.10 +6.40 304.70 2250 ---- ---- ---- ---- 315.00 +6.50 308.50 2255 ---- ---- ---- ---- 318.90 +6.50 312.40 2260 ---- ---- ---- ---- 322.80 +6.50 316.30 2265 ---- ---- ---- ---- 326.80 +6.60 320.20 2270 ---- ---- ---- ---- 330.70 +6.60 324.10 2275 ---- ---- ---- ---- 334.70 +6.60 328.10 2280 ---- ---- ---- ---- 338.70 +6.70 332.00 2285 ---- ---- ---- ---- 342.70 +6.70 336.00 2290 ---- ---- ---- ---- 346.70 +6.70 340.00 2295 ---- ---- ---- ---- 350.70 +6.70 344.00 2300 ---- ---- ---- ---- 354.80 +6.80 348.00 2310 ---- ---- ---- ---- 362.90 +6.90 356.00 2320 ---- ---- ---- ---- 371.10 +6.90 364.20 2325 ---- ---- ---- ---- 375.20 +7.00 368.20 2330 ---- ---- ---- ---- 379.30 +7.00 372.30 2340 ---- ---- ---- ---- 387.60 +7.10 380.50 2350 ---- ---- ---- ---- 395.90 +7.10 388.80 2360 ---- ---- ---- ---- 404.30 +7.20 397.10 2370 ---- ---- ---- ---- 412.70 +7.30 405.40 2375 ---- ---- ---- ---- 416.90 +7.30 409.60 2380 ---- ---- ---- ---- 421.10 +7.30 413.80 2390 ---- ---- ---- ---- 429.60 +7.30 422.30 2400 ---- ---- ---- ---- 438.20 +7.40 430.80 2425 ---- ---- ---- ---- 459.70 +7.60 452.10 2450 ---- ---- ---- ---- 481.40 +7.70 473.70 2475 ---- ---- ---- ---- 503.30 +7.80 495.50 2500 ---- ---- ---- ---- 525.40 +7.90 517.50 2525 ---- ---- ---- ---- 547.70 +8.00 539.70 2550 ---- ---- ---- ---- 570.20 +8.20 562.00 2575 ---- ---- ---- ---- 592.80 +8.30 584.50 2600 ---- ---- ---- ---- 615.60 +8.40 607.20 OG OCT24 Gold Option PUT 1550 ---- ---- ---- ---- 26.20 +.90 25.30 1575 ---- ---- ---- ---- 29.40 +1.00 28.40 1600 ---- ---- ---- ---- 32.90 +1.10 31.80 1625 ---- ---- ---- ---- 36.70 +1.20 35.50 1650 ---- ---- ---- ---- 40.80 +1.30 39.50 1675 ---- ---- ---- ---- 45.40 +1.60 43.80 1700 ---- ---- ---- ---- 50.20 +1.60 48.60 1725 ---- ---- ---- ---- 55.50 +1.80 53.70 1730 ---- ---- ---- ---- 56.60 +1.80 54.80 1740 ---- ---- ---- ---- 58.90 +1.90 57.00 1750 ---- ---- ---- ---- 61.20 +2.00 59.20 1760 ---- ---- ---- ---- 63.60 +2.10 61.50 1770 ---- ---- ---- ---- 66.10 +2.20 63.90 1775 ---- ---- ---- ---- 67.30 +2.10 65.20 1780 ---- ---- ---- ---- 68.60 +2.20 66.40 1790 ---- ---- ---- ---- 71.20 +2.20 69.00 1800 ---- ---- ---- ---- 73.90 +2.30 71.60 1810 ---- ---- ---- ---- 76.70 +2.40 74.30 1820 ---- ---- ---- ---- 79.60 +2.50 77.10 1825 ---- ---- ---- ---- 81.10 +2.60 78.50 1830 ---- ---- ---- ---- 82.60 +2.60 80.00 1835 ---- ---- ---- ---- 84.10 +2.60 81.50 1840 ---- ---- ---- ---- 85.60 +2.60 83.00 1845 ---- ---- ---- ---- 87.20 +2.70 84.50 1850 ---- ---- ---- ---- 88.80 +2.80 86.00 1855 ---- ---- ---- ---- 90.40 +2.80 87.60 1860 ---- ---- ---- ---- 92.10 +2.90 89.20 1865 ---- ---- ---- ---- 93.80 +2.90 90.90 1870 ---- ---- ---- ---- 95.50 +3.00 92.50 1875 ---- ---- ---- ---- 97.20 +3.00 94.20 1880 ---- ---- ---- ---- 99.00 +3.10 95.90 1885 ---- ---- ---- ---- 100.70 +3.00 97.70 1890 ---- ---- ---- ---- 102.60 +3.20 99.40 1895 ---- ---- ---- ---- 104.40 +3.20 101.20 1900 ---- ---- ---- ---- 106.30 +3.20 103.10 1905 ---- ---- ---- ---- 108.20 +3.30 104.90 1910 ---- ---- ---- ---- 110.10 +3.30 106.80 1915 ---- ---- ---- ---- 112.10 +3.30 108.80 1920 ---- ---- ---- ---- 114.10 +3.40 110.70 1925 ---- ---- ---- ---- 116.20 +3.50 112.70 1930 ---- ---- ---- ---- 118.20 +3.50 114.70 1935 ---- ---- ---- ---- 120.30 +3.50 116.80 1940 ---- ---- ---- ---- 122.50 +3.60 118.90 1945 ---- ---- ---- ---- 124.70 +3.70 121.00 1950 ---- ---- ---- ---- 126.90 +3.70 123.20 1955 ---- ---- ---- ---- 129.10 +3.70 125.40 1960 ---- ---- ---- ---- 131.40 +3.80 127.60 1965 ---- ---- ---- ---- 133.70 +3.80 129.90 1970 ---- ---- ---- ---- 136.10 +3.90 132.20 1975 ---- ---- ---- ---- 138.40 +3.90 134.50 1980 ---- ---- ---- ---- 140.90 +4.00 136.90 1985 ---- ---- ---- ---- 143.30 +4.00 139.30 1990 ---- ---- ---- ---- 145.80 +4.10 141.70 1995 ---- ---- ---- ---- 148.30 +4.10 144.20 2000 ---- ---- ---- ---- 150.90 +4.20 146.70 2005 ---- ---- ---- ---- 153.50 +4.20 149.30 2010 ---- ---- ---- ---- 156.20 +4.30 151.90 2015 ---- ---- ---- ---- 158.80 +4.30 154.50 2020 ---- ---- ---- ---- 161.50 +4.30 157.20 2025 ---- ---- ---- ---- 164.30 +4.50 159.80 2030 ---- ---- ---- ---- 167.10 +4.50 162.60 2035 ---- ---- ---- ---- 169.90 +4.60 165.30 2040 ---- ---- ---- ---- 172.70 +4.60 168.10 2045 ---- ---- ---- ---- 175.60 +4.60 171.00 2050 ---- ---- ---- ---- 178.50 +4.60 173.90 2055 ---- ---- ---- ---- 181.50 +4.70 176.80 2060 ---- ---- ---- ---- 184.50 +4.80 179.70 2065 ---- ---- ---- ---- 187.50 +4.80 182.70 2070 ---- ---- ---- ---- 190.50 +4.80 185.70 2075 ---- ---- ---- ---- 193.60 +4.90 188.70 2080 ---- ---- ---- ---- 196.80 +5.00 191.80 2085 ---- ---- ---- ---- 199.90 +5.00 194.90 2090 ---- ---- ---- ---- 203.10 +5.10 198.00 2095 ---- ---- ---- ---- 206.30 +5.10 201.20 2100 ---- ---- ---- ---- 209.60 +5.20 204.40 2105 ---- ---- ---- ---- 212.80 +5.20 207.60 2110 ---- ---- ---- ---- 216.20 +5.30 210.90 2115 ---- ---- ---- ---- 219.50 +5.30 214.20 2120 ---- ---- ---- ---- 222.90 +5.40 217.50 2125 ---- ---- ---- ---- 226.20 +5.30 220.90 2130 ---- ---- ---- ---- 229.70 +5.50 224.20 2135 ---- ---- ---- ---- 233.10 +5.50 227.60 2140 ---- ---- ---- ---- 236.60 +5.50 231.10 2145 ---- ---- ---- ---- 240.10 +5.60 234.50 2150 ---- ---- ---- ---- 243.60 +5.60 238.00 2155 ---- ---- ---- ---- 247.20 +5.70 241.50 2160 ---- ---- ---- ---- 250.70 +5.60 245.10 2165 ---- ---- ---- ---- 254.30 +5.70 248.60 2170 ---- ---- ---- ---- 257.90 +5.70 252.20 2175 ---- ---- ---- ---- 261.60 +5.80 255.80 2180 ---- ---- ---- ---- 265.20 +5.80 259.40 2185 ---- ---- ---- ---- 268.90 +5.80 263.10 2190 ---- ---- ---- ---- 272.60 +5.90 266.70 2195 ---- ---- ---- ---- 276.40 +6.00 270.40 2200 ---- ---- ---- ---- 280.10 +6.00 274.10 2205 ---- ---- ---- ---- 283.90 +6.10 277.80 2210 ---- ---- ---- ---- 287.60 +6.00 281.60 2215 ---- ---- ---- ---- 291.40 +6.10 285.30 2220 ---- ---- ---- ---- 295.30 +6.20 289.10 2225 ---- ---- ---- ---- 299.10 +6.20 292.90 2230 ---- ---- ---- ---- 302.90 +6.20 296.70 2235 ---- ---- ---- ---- 306.80 +6.30 300.50 2240 ---- ---- ---- ---- 310.70 +6.30 304.40 2245 ---- ---- ---- ---- 314.60 +6.40 308.20 2250 ---- ---- ---- ---- 318.50 +6.40 312.10 2255 ---- ---- ---- ---- 322.40 +6.40 316.00 2260 ---- ---- ---- ---- 326.30 +6.40 319.90 2265 ---- ---- ---- ---- 330.30 +6.50 323.80 2270 ---- ---- ---- ---- 334.20 +6.50 327.70 2275 ---- ---- ---- ---- 338.20 +6.50 331.70 2280 ---- ---- ---- ---- 342.20 +6.60 335.60 2285 ---- ---- ---- ---- 346.20 +6.60 339.60 2290 ---- ---- ---- ---- 350.20 +6.60 343.60 2300 ---- ---- ---- ---- 358.30 +6.80 351.50 2310 ---- ---- ---- ---- 366.40 +6.80 359.60 2320 ---- ---- ---- ---- 374.50 +6.80 367.70 2325 ---- ---- ---- ---- 378.60 +6.90 371.70 2330 ---- ---- ---- ---- 382.70 +6.90 375.80 2340 ---- ---- ---- ---- 390.90 +6.90 384.00 2350 ---- ---- ---- ---- 399.20 +7.00 392.20 2360 ---- ---- ---- ---- 407.50 +7.00 400.50 2370 ---- ---- ---- ---- 415.90 +7.10 408.80 2375 ---- ---- ---- ---- 420.10 +7.20 412.90 2380 ---- ---- ---- ---- 424.30 +7.20 417.10 2400 ---- ---- ---- ---- 441.20 +7.30 433.90 2425 ---- ---- ---- ---- 462.60 +7.50 455.10 2450 ---- ---- ---- ---- 484.20 +7.60 476.60 2475 ---- ---- ---- ---- 506.00 +7.70 498.30 2500 ---- ---- ---- ---- 528.00 +7.90 520.10 2525 ---- ---- ---- ---- 550.10 +7.90 542.20 2550 ---- ---- ---- ---- 572.50 +8.10 564.40 2575 ---- ---- ---- ---- 595.00 +8.20 586.80 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.40 +.10 2.30 1025 ---- ---- ---- ---- 2.80 +.10 2.70 1050 ---- ---- ---- ---- 3.20 +.10 3.10 1075 ---- ---- ---- ---- 3.70 +.10 3.60 1100 ---- ---- ---- ---- 4.20 +.10 4.10 1125 ---- ---- ---- ---- 4.90 +.20 4.70 1130 ---- ---- ---- ---- 5.00 +.20 4.80 1140 ---- ---- ---- ---- 5.30 +.20 5.10 1150 ---- ---- ---- ---- 5.50 +.10 5.40 1160 ---- ---- ---- ---- 5.80 +.10 5.70 1170 ---- ---- ---- ---- 6.10 +.10 6.00 1175 ---- ---- ---- ---- 6.30 +.20 6.10 1180 ---- ---- ---- ---- 6.50 +.20 6.30 1190 ---- ---- ---- ---- 6.80 +.20 6.60 1200 ---- ---- ---- ---- 7.10 +.20 6.90 1210 ---- ---- ---- ---- 7.50 +.20 7.30 1220 ---- ---- ---- ---- 7.90 +.30 7.60 1225 ---- ---- ---- ---- 8.10 +.30 7.80 1230 ---- ---- ---- ---- 8.30 +.30 8.00 1235 ---- ---- ---- ---- 8.50 +.30 8.20 1240 ---- ---- ---- ---- 8.70 +.30 8.40 1245 ---- ---- ---- ---- 8.90 +.30 8.60 1250 ---- ---- ---- ---- 9.10 +.30 8.80 1255 ---- ---- ---- ---- 9.30 +.30 9.00 1260 ---- ---- ---- ---- 9.50 +.20 9.30 1265 ---- ---- ---- ---- 9.80 +.30 9.50 1270 ---- ---- ---- ---- 10.00 +.30 9.70 1275 ---- ---- ---- ---- 10.20 +.30 9.90 1280 ---- ---- ---- ---- 10.50 +.40 10.10 1285 ---- ---- ---- ---- 10.70 +.30 10.40 1290 ---- ---- ---- ---- 10.90 +.30 10.60 1295 ---- ---- ---- ---- 11.20 +.30 10.90 1300 ---- ---- ---- ---- 11.50 +.40 11.10 1305 ---- ---- ---- ---- 11.70 +.30 11.40 1310 ---- ---- ---- ---- 12.00 +.40 11.60 1315 ---- ---- ---- ---- 12.20 +.30 11.90 1320 ---- ---- ---- ---- 12.50 +.30 12.20 1325 ---- ---- ---- ---- 12.80 +.40 12.40 1330 ---- ---- ---- ---- 13.10 +.40 12.70 1335 ---- ---- ---- ---- 13.40 +.40 13.00 1340 ---- ---- ---- ---- 13.70 +.40 13.30 1345 ---- ---- ---- ---- 14.00 +.40 13.60 1350 ---- ---- ---- ---- 14.30 +.40 13.90 1355 ---- ---- ---- ---- 14.60 +.40 14.20 1360 ---- ---- ---- ---- 14.90 +.40 14.50 1365 ---- ---- ---- ---- 15.20 +.40 14.80 1370 ---- ---- ---- ---- 15.60 +.50 15.10 1375 ---- ---- ---- ---- 15.90 +.50 15.40 1380 ---- ---- ---- ---- 16.20 +.50 15.70 1385 ---- ---- ---- ---- 16.60 +.50 16.10 1390 ---- ---- ---- ---- 16.90 +.50 16.40 1395 ---- ---- ---- ---- 17.30 +.50 16.80 1400 ---- ---- ---- ---- 17.60 +.50 17.10 1405 ---- ---- ---- ---- 18.00 +.50 17.50 1410 ---- ---- ---- ---- 18.40 +.60 17.80 1415 ---- ---- ---- ---- 18.80 +.60 18.20 1420 ---- ---- ---- ---- 19.20 +.60 18.60 1425 ---- ---- ---- ---- 19.60 +.60 19.00 1430 ---- ---- ---- ---- 20.00 +.60 19.40 1435 ---- ---- ---- ---- 20.40 +.70 19.70 1440 ---- ---- ---- ---- 20.80 +.60 20.20 1445 ---- ---- ---- ---- 21.20 +.60 20.60 1450 ---- ---- ---- ---- 21.60 +.60 21.00 1455 ---- ---- ---- ---- 22.10 +.70 21.40 1460 ---- ---- ---- ---- 22.50 +.70 21.80 1465 ---- ---- ---- ---- 23.00 +.70 22.30 1470 ---- ---- ---- ---- 23.40 +.70 22.70 1475 ---- ---- ---- ---- 23.90 +.70 23.20 1480 ---- ---- ---- ---- 24.40 +.80 23.60 1485 ---- ---- ---- ---- 24.80 +.70 24.10 1490 ---- ---- ---- ---- 25.30 +.70 24.60 1495 ---- ---- ---- ---- 25.80 +.80 25.00 1500 ---- ---- ---- ---- 26.30 +.80 25.50 1505 ---- ---- ---- ---- 26.90 +.90 26.00 1510 ---- ---- ---- ---- 27.40 +.90 26.50 1515 ---- ---- ---- ---- 27.90 +.90 27.00 1520 ---- ---- ---- ---- 28.40 +.80 27.60 1525 ---- ---- ---- ---- 29.00 +.90 28.10 1530 ---- ---- ---- ---- 29.60 +1.00 28.60 1535 ---- ---- ---- ---- 30.10 +.90 29.20 1540 ---- ---- ---- ---- 30.70 +1.00 29.70 1545 ---- ---- ---- ---- 31.30 +1.00 30.30 1550 ---- ---- ---- ---- 31.90 +1.00 30.90 1555 ---- ---- ---- ---- 32.50 +1.00 31.50 1560 ---- ---- ---- ---- 33.10 +1.00 32.10 1565 ---- ---- ---- ---- 33.70 +1.00 32.70 1570 ---- ---- ---- ---- 34.30 +1.00 33.30 1575 ---- ---- ---- ---- 35.00 +1.10 33.90 1580 ---- ---- ---- ---- 35.60 +1.10 34.50 1585 ---- ---- ---- ---- 36.30 +1.10 35.20 1590 ---- ---- ---- ---- 37.00 +1.20 35.80 1595 ---- ---- ---- ---- 37.60 +1.10 36.50 1600 ---- ---- ---- ---- 38.30 +1.20 37.10 1605 ---- ---- ---- ---- 39.00 +1.20 37.80 1610 ---- ---- ---- ---- 39.80 +1.30 38.50 1615 ---- ---- ---- ---- 40.50 +1.30 39.20 1620 ---- ---- ---- ---- 41.20 +1.30 39.90 1625 ---- ---- ---- ---- 42.00 +1.30 40.70 1630 ---- ---- ---- ---- 42.70 +1.30 41.40 1635 ---- ---- ---- ---- 43.50 +1.40 42.10 1640 ---- ---- ---- ---- 44.30 +1.40 42.90 1645 ---- ---- ---- ---- 45.10 +1.40 43.70 1650 ---- ---- ---- ---- 45.90 +1.50 44.40 1655 ---- ---- ---- ---- 46.70 +1.50 45.20 1660 ---- ---- ---- ---- 47.50 +1.50 46.00 1665 ---- ---- ---- ---- 48.40 +1.50 46.90 1670 ---- ---- ---- ---- 49.20 +1.50 47.70 1675 ---- ---- ---- ---- 50.10 +1.60 48.50 1680 ---- ---- ---- ---- 51.00 +1.60 49.40 1685 ---- ---- ---- ---- 51.90 +1.60 50.30 1690 ---- ---- ---- ---- 52.80 +1.70 51.10 1695 ---- ---- ---- ---- 53.70 +1.70 52.00 1700 ---- ---- ---- ---- 54.60 +1.70 52.90 100 1705 ---- ---- ---- ---- 55.60 +1.70 53.90 1710 ---- ---- ---- ---- 56.50 +1.70 54.80 1715 ---- ---- ---- ---- 57.50 +1.70 55.80 1720 ---- ---- ---- ---- 58.50 +1.80 56.70 1725 ---- ---- ---- ---- 59.50 +1.80 57.70 1730 ---- ---- ---- ---- 60.60 +1.90 58.70 1735 ---- ---- ---- ---- 61.60 +1.90 59.70 1740 ---- ---- ---- ---- 62.70 +1.90 60.80 1745 ---- ---- ---- ---- 63.80 +2.00 61.80 1750 ---- ---- ---- ---- 64.90 +2.00 62.90 1755 ---- ---- ---- ---- 66.00 +2.00 64.00 1760 ---- ---- ---- ---- 67.10 +2.00 65.10 1765 ---- ---- ---- ---- 68.30 +2.10 66.20 1770 ---- ---- ---- ---- 69.50 +2.20 67.30 1775 ---- ---- ---- ---- 70.70 +2.20 68.50 1780 ---- ---- ---- ---- 71.90 +2.20 69.70 1785 ---- ---- ---- ---- 73.10 +2.20 70.90 1790 ---- ---- ---- ---- 74.40 +2.30 72.10 1795 ---- ---- ---- ---- 75.70 +2.30 73.40 1800 ---- ---- ---- ---- 77.00 +2.40 74.60 1805 ---- ---- ---- ---- 78.30 +2.40 75.90 1810 ---- ---- ---- ---- 79.70 +2.40 77.30 1815 ---- ---- ---- ---- 81.10 +2.50 78.60 1820 ---- ---- ---- ---- 82.50 +2.50 80.00 1825 ---- ---- ---- ---- 83.90 +2.60 81.30 1830 ---- ---- ---- ---- 85.30 +2.50 82.80 1835 ---- ---- ---- ---- 86.80 +2.60 84.20 1840 ---- ---- ---- ---- 88.30 +2.60 85.70 1845 ---- ---- ---- ---- 89.90 +2.70 87.20 1850 ---- ---- ---- ---- 91.40 +2.70 88.70 1855 ---- ---- ---- ---- 93.00 +2.80 90.20 1860 ---- ---- ---- ---- 94.60 +2.80 91.80 1865 ---- ---- ---- ---- 96.30 +2.90 93.40 1870 ---- ---- ---- ---- 97.90 +2.90 95.00 1875 ---- ---- ---- ---- 99.60 +2.90 96.70 1880 ---- ---- ---- ---- 101.40 +3.00 98.40 1885 ---- ---- ---- ---- 103.10 +3.00 100.10 1890 ---- ---- ---- ---- 104.90 +3.00 101.90 1895 ---- ---- ---- ---- 106.80 +3.10 103.70 1900 ---- ---- ---- ---- 108.60 +3.10 105.50 1905 ---- ---- ---- ---- 110.50 +3.20 107.30 1910 ---- ---- ---- ---- 112.40 +3.20 109.20 1915 ---- ---- ---- ---- 114.40 +3.30 111.10 1920 ---- ---- ---- ---- 116.40 +3.30 113.10 1925 ---- ---- ---- ---- 118.40 +3.40 115.00 1930 ---- ---- ---- ---- 120.50 +3.50 117.00 1935 ---- ---- ---- ---- 122.60 +3.50 119.10 1940 ---- ---- ---- ---- 124.70 +3.50 121.20 1945 ---- ---- ---- ---- 126.90 +3.60 123.30 1950 ---- ---- ---- ---- 129.10 +3.70 125.40 1955 ---- ---- ---- ---- 131.30 +3.70 127.60 1960 ---- ---- ---- ---- 133.60 +3.70 129.90 1965 ---- ---- ---- ---- 135.90 +3.80 132.10 1970 ---- ---- ---- ---- 138.20 +3.80 134.40 1975 ---- ---- ---- ---- 140.60 +3.90 136.70 1980 ---- ---- ---- ---- 143.00 +3.90 139.10 1985 ---- ---- ---- ---- 145.50 +4.00 141.50 1990 ---- ---- ---- ---- 147.90 +3.90 144.00 1995 ---- ---- ---- ---- 150.50 +4.10 146.40 2000 ---- ---- ---- ---- 153.00 +4.10 148.90 2005 ---- ---- ---- ---- 155.60 +4.10 151.50 2010 ---- ---- ---- ---- 158.30 +4.20 154.10 2015 ---- ---- ---- ---- 160.90 +4.20 156.70 2020 ---- ---- ---- ---- 163.60 +4.30 159.30 2025 ---- ---- ---- ---- 166.40 +4.40 162.00 2030 ---- ---- ---- ---- 169.10 +4.30 164.80 2035 ---- ---- ---- ---- 171.90 +4.40 167.50 2040 ---- ---- ---- ---- 174.80 +4.50 170.30 2045 ---- ---- ---- ---- 177.60 +4.50 173.10 2050 ---- ---- ---- ---- 180.50 +4.50 176.00 2055 ---- ---- ---- ---- 183.50 +4.60 178.90 2060 ---- ---- ---- ---- 186.40 +4.60 181.80 2065 ---- ---- ---- ---- 189.40 +4.70 184.70 2070 ---- ---- ---- ---- 192.40 +4.70 187.70 2075 ---- ---- ---- ---- 195.50 +4.80 190.70 2080 ---- ---- ---- ---- 198.60 +4.80 193.80 2085 ---- ---- ---- ---- 201.70 +4.90 196.80 2090 ---- ---- ---- ---- 204.80 +4.90 199.90 2095 ---- ---- ---- ---- 208.00 +4.90 203.10 2100 ---- ---- ---- ---- 211.20 +5.00 206.20 2105 ---- ---- ---- ---- 214.40 +5.00 209.40 2110 ---- ---- ---- ---- 217.70 +5.10 212.60 2115 ---- ---- ---- ---- 221.00 +5.20 215.80 2120 ---- ---- ---- ---- 224.30 +5.20 219.10 2125 ---- ---- ---- ---- 227.60 +5.20 222.40 2130 ---- ---- ---- ---- 231.00 +5.30 225.70 2135 ---- ---- ---- ---- 234.40 +5.30 229.10 2140 ---- ---- ---- ---- 237.80 +5.40 232.40 2145 ---- ---- ---- ---- 241.20 +5.40 235.80 2150 ---- ---- ---- ---- 244.70 +5.40 239.30 2155 ---- ---- ---- ---- 248.20 +5.50 242.70 2160 ---- ---- ---- ---- 251.70 +5.50 246.20 2165 ---- ---- ---- ---- 255.20 +5.60 249.60 2170 ---- ---- ---- ---- 258.70 +5.50 253.20 2175 ---- ---- ---- ---- 262.30 +5.60 256.70 2180 ---- ---- ---- ---- 265.90 +5.70 260.20 2185 ---- ---- ---- ---- 269.50 +5.70 263.80 2190 ---- ---- ---- ---- 273.10 +5.70 267.40 2195 ---- ---- ---- ---- 276.80 +5.80 271.00 2200 ---- ---- ---- ---- 280.50 +5.80 274.70 2205 ---- ---- ---- ---- 284.20 +5.90 278.30 2210 ---- ---- ---- ---- 287.90 +5.90 282.00 2215 ---- ---- ---- ---- 291.60 +5.90 285.70 2220 ---- ---- ---- ---- 295.30 +5.90 289.40 2225 ---- ---- ---- ---- 299.10 +6.00 293.10 2230 ---- ---- ---- ---- 302.90 +6.10 296.80 2235 ---- ---- ---- ---- 306.70 +6.10 300.60 2240 ---- ---- ---- ---- 310.50 +6.10 304.40 2245 ---- ---- ---- ---- 314.30 +6.10 308.20 2250 ---- ---- ---- ---- 318.20 +6.20 312.00 2255 ---- ---- ---- ---- 322.00 +6.20 315.80 2260 ---- ---- ---- ---- 325.90 +6.30 319.60 2265 ---- ---- ---- ---- 329.80 +6.30 323.50 2270 ---- ---- ---- ---- 333.70 +6.40 327.30 2275 ---- ---- ---- ---- 337.60 +6.40 331.20 2280 ---- ---- ---- ---- 341.50 +6.40 335.10 2285 ---- ---- ---- ---- 345.40 +6.40 339.00 2290 ---- ---- ---- ---- 349.40 +6.50 342.90 2295 ---- ---- ---- ---- 353.30 +6.40 346.90 2300 ---- ---- ---- ---- 357.30 +6.50 350.80 2305 ---- ---- ---- ---- 361.30 +6.50 354.80 2310 ---- ---- ---- ---- 365.30 +6.60 358.70 2315 ---- ---- ---- ---- 369.30 +6.60 362.70 2320 ---- ---- ---- ---- 373.30 +6.60 366.70 2325 ---- ---- ---- ---- 377.40 +6.70 370.70 2330 ---- ---- ---- ---- 381.40 +6.70 374.70 2335 ---- ---- ---- ---- 385.50 +6.80 378.70 2340 ---- ---- ---- ---- 389.50 +6.70 382.80 2345 ---- ---- ---- ---- 393.60 +6.80 386.80 2350 ---- ---- ---- ---- 397.70 +6.80 390.90 2355 ---- ---- ---- ---- 401.80 +6.90 394.90 2360 ---- ---- ---- ---- 405.90 +6.90 399.00 2365 ---- ---- ---- ---- 410.00 +6.90 403.10 2370 ---- ---- ---- ---- 414.20 +7.00 407.20 2375 ---- ---- ---- ---- 418.30 +7.00 411.30 2380 ---- ---- ---- ---- 422.50 +7.00 415.50 2390 ---- ---- ---- ---- 430.80 +7.10 423.70 2400 ---- ---- ---- ---- 439.20 +7.20 432.00 2410 ---- ---- ---- ---- 447.60 +7.20 440.40 2420 ---- ---- ---- ---- 456.00 +7.20 448.80 2425 ---- ---- ---- ---- 460.20 +7.20 453.00 2430 ---- ---- ---- ---- 464.50 +7.30 457.20 2440 ---- ---- ---- ---- 473.00 +7.30 465.70 2450 ---- ---- ---- ---- 481.60 +7.40 474.20 2460 ---- ---- ---- ---- 490.20 +7.50 482.70 2470 ---- ---- ---- ---- 498.80 +7.50 491.30 2475 ---- ---- ---- ---- 503.10 +7.50 495.60 2500 ---- ---- ---- ---- 524.80 +7.60 517.20 2525 ---- ---- ---- ---- 546.70 +7.70 539.00 2550 ---- ---- ---- ---- 568.80 +7.80 561.00 2575 ---- ---- ---- ---- 591.10 +8.00 583.10 2600 ---- ---- ---- ---- 613.50 +8.10 605.40 2625 ---- ---- ---- ---- 636.10 +8.20 627.90 2650 ---- ---- ---- ---- 658.80 +8.30 650.50 3000 ---- ---- ---- ---- 987.60 +9.40 978.20 950 ---- ---- ---- ---- 1.70 UNCH 1.70 975 ---- ---- ---- ---- 2.00 UNCH 2.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.20 +.10 5.10 1050 ---- ---- ---- ---- 5.90 +.20 5.70 1075 ---- ---- ---- ---- 6.70 +.20 6.50 1100 ---- ---- ---- ---- 7.50 +.20 7.30 1125 ---- ---- ---- ---- 8.40 +.20 8.20 1150 ---- ---- ---- ---- 9.40 +.20 9.20 1175 ---- ---- ---- ---- 10.60 +.30 10.30 1200 ---- ---- ---- ---- 11.80 +.30 11.50 1220 ---- ---- ---- ---- 12.80 +.30 12.50 1225 ---- ---- ---- ---- 13.10 +.40 12.70 1230 ---- ---- ---- ---- 13.30 +.30 13.00 1240 ---- ---- ---- ---- 13.90 +.40 13.50 1250 ---- ---- ---- ---- 14.50 +.40 14.10 1260 ---- ---- ---- ---- 15.10 +.40 14.70 1270 ---- ---- ---- ---- 15.70 +.40 15.30 1275 ---- ---- ---- ---- 16.00 +.40 15.60 1280 ---- ---- ---- ---- 16.30 +.40 15.90 1290 ---- ---- ---- ---- 17.00 +.50 16.50 1300 ---- ---- ---- ---- 17.60 +.40 17.20 1310 ---- ---- ---- ---- 18.30 +.40 17.90 1315 ---- ---- ---- ---- 18.70 +.50 18.20 1320 ---- ---- ---- ---- 19.00 +.40 18.60 1325 ---- ---- ---- ---- 19.40 +.50 18.90 1330 ---- ---- ---- ---- 19.80 +.50 19.30 1335 ---- ---- ---- ---- 20.20 +.60 19.60 1340 ---- ---- ---- ---- 20.50 +.50 20.00 1345 ---- ---- ---- ---- 20.90 +.50 20.40 1350 ---- ---- ---- ---- 21.30 +.50 20.80 1355 ---- ---- ---- ---- 21.70 +.50 21.20 1360 ---- ---- ---- ---- 22.10 +.60 21.50 1365 ---- ---- ---- ---- 22.50 +.60 21.90 1370 ---- ---- ---- ---- 22.90 +.50 22.40 1375 ---- ---- ---- ---- 23.40 +.60 22.80 1380 ---- ---- ---- ---- 23.80 +.60 23.20 1385 ---- ---- ---- ---- 24.20 +.60 23.60 1390 ---- ---- ---- ---- 24.70 +.70 24.00 1395 ---- ---- ---- ---- 25.10 +.60 24.50 1400 ---- ---- ---- ---- 25.50 +.60 24.90 1405 ---- ---- ---- ---- 26.00 +.70 25.30 1410 ---- ---- ---- ---- 26.50 +.70 25.80 1415 ---- ---- ---- ---- 26.90 +.70 26.20 1420 ---- ---- ---- ---- 27.40 +.70 26.70 1425 ---- ---- ---- ---- 27.90 +.70 27.20 1430 ---- ---- ---- ---- 28.40 +.70 27.70 1435 ---- ---- ---- ---- 28.90 +.80 28.10 1440 ---- ---- ---- ---- 29.40 +.80 28.60 1445 ---- ---- ---- ---- 29.90 +.80 29.10 1450 ---- ---- ---- ---- 30.40 +.80 29.60 1455 ---- ---- ---- ---- 30.90 +.80 30.10 1460 ---- ---- ---- ---- 31.50 +.90 30.60 1465 ---- ---- ---- ---- 32.00 +.80 31.20 1470 ---- ---- ---- ---- 32.50 +.80 31.70 1475 ---- ---- ---- ---- 33.10 +.90 32.20 1480 ---- ---- ---- ---- 33.60 +.80 32.80 1485 ---- ---- ---- ---- 34.20 +.90 33.30 1490 ---- ---- ---- ---- 34.80 +.90 33.90 1495 ---- ---- ---- ---- 35.30 +.90 34.40 1500 ---- ---- ---- ---- 35.90 +.90 35.00 1505 ---- ---- ---- ---- 36.50 +.90 35.60 1510 ---- ---- ---- ---- 37.10 +.90 36.20 1515 ---- ---- ---- ---- 37.70 +1.00 36.70 1520 ---- ---- ---- ---- 38.30 +1.00 37.30 1525 ---- ---- ---- ---- 39.00 +1.10 37.90 1530 ---- ---- ---- ---- 39.60 +1.00 38.60 1535 ---- ---- ---- ---- 40.20 +1.00 39.20 1540 ---- ---- ---- ---- 40.90 +1.10 39.80 1545 ---- ---- ---- ---- 41.50 +1.10 40.40 1550 ---- ---- ---- ---- 42.20 +1.10 41.10 1555 ---- ---- ---- ---- 42.80 +1.10 41.70 1560 ---- ---- ---- ---- 43.50 +1.10 42.40 1565 ---- ---- ---- ---- 44.20 +1.20 43.00 1570 ---- ---- ---- ---- 44.90 +1.20 43.70 1575 ---- ---- ---- ---- 45.60 +1.20 44.40 1580 ---- ---- ---- ---- 46.30 +1.20 45.10 1585 ---- ---- ---- ---- 47.00 +1.20 45.80 1590 ---- ---- ---- ---- 47.70 +1.20 46.50 1595 ---- ---- ---- ---- 48.50 +1.30 47.20 1600 ---- ---- ---- ---- 49.20 +1.30 47.90 1605 ---- ---- ---- ---- 50.00 +1.40 48.60 1610 ---- ---- ---- ---- 50.70 +1.30 49.40 1615 ---- ---- ---- ---- 51.50 +1.40 50.10 1620 ---- ---- ---- ---- 52.20 +1.30 50.90 1625 ---- ---- ---- ---- 53.00 +1.40 51.60 1630 ---- ---- ---- ---- 53.80 +1.40 52.40 1635 ---- ---- ---- ---- 54.60 +1.40 53.20 1640 ---- ---- ---- ---- 55.40 +1.40 54.00 1645 ---- ---- ---- ---- 56.20 +1.40 54.80 1650 ---- ---- ---- ---- 57.10 +1.50 55.60 1655 ---- ---- ---- ---- 57.90 +1.50 56.40 1660 ---- ---- ---- ---- 58.80 +1.60 57.20 1665 ---- ---- ---- ---- 59.60 +1.60 58.00 1670 ---- ---- ---- ---- 60.50 +1.60 58.90 1675 ---- ---- ---- ---- 61.30 +1.60 59.70 1680 ---- ---- ---- ---- 62.20 +1.60 60.60 1685 ---- ---- ---- ---- 63.10 +1.60 61.50 1690 ---- ---- ---- ---- 64.00 +1.70 62.30 1695 ---- ---- ---- ---- 64.90 +1.70 63.20 1700 ---- ---- ---- ---- 65.90 +1.80 64.10 1705 ---- ---- ---- ---- 66.80 +1.80 65.00 1710 ---- ---- ---- ---- 67.70 +1.80 65.90 1715 ---- ---- ---- ---- 68.70 +1.80 66.90 1720 ---- ---- ---- ---- 69.60 +1.80 67.80 1725 ---- ---- ---- ---- 70.60 +1.80 68.80 1730 ---- ---- ---- ---- 71.60 +1.90 69.70 1735 ---- ---- ---- ---- 72.60 +1.90 70.70 1740 ---- ---- ---- ---- 73.60 +1.90 71.70 1745 ---- ---- ---- ---- 74.70 +2.00 72.70 1750 ---- ---- ---- ---- 75.70 +2.00 73.70 1755 ---- ---- ---- ---- 76.80 +2.10 74.70 1760 ---- ---- ---- ---- 77.80 +2.00 75.80 1765 ---- ---- ---- ---- 78.90 +2.10 76.80 1770 ---- ---- ---- ---- 80.00 +2.10 77.90 1775 ---- ---- ---- ---- 81.20 +2.20 79.00 1780 ---- ---- ---- ---- 82.30 +2.20 80.10 1785 ---- ---- ---- ---- 83.50 +2.20 81.30 1790 ---- ---- ---- ---- 84.60 +2.20 82.40 1795 ---- ---- ---- ---- 85.90 +2.30 83.60 1800 ---- ---- ---- ---- 87.10 +2.30 84.80 1805 ---- ---- ---- ---- 88.30 +2.30 86.00 1810 ---- ---- ---- ---- 89.60 +2.40 87.20 1815 ---- ---- ---- ---- 90.90 +2.40 88.50 1820 ---- ---- ---- ---- 92.20 +2.40 89.80 1825 ---- ---- ---- ---- 93.50 +2.40 91.10 1830 ---- ---- ---- ---- 94.90 +2.50 92.40 1835 ---- ---- ---- ---- 96.30 +2.60 93.70 1840 ---- ---- ---- ---- 97.70 +2.60 95.10 1845 ---- ---- ---- ---- 99.10 +2.60 96.50 1850 ---- ---- ---- ---- 100.60 +2.70 97.90 1855 ---- ---- ---- ---- 102.00 +2.60 99.40 1860 ---- ---- ---- ---- 103.60 +2.70 100.90 1865 ---- ---- ---- ---- 105.10 +2.70 102.40 1870 ---- ---- ---- ---- 106.70 +2.80 103.90 1875 ---- ---- ---- ---- 108.30 +2.80 105.50 1880 ---- ---- ---- ---- 109.90 +2.80 107.10 1885 ---- ---- ---- ---- 111.60 +2.90 108.70 1890 ---- ---- ---- ---- 113.30 +2.90 110.40 1895 ---- ---- ---- ---- 115.00 +2.90 112.10 1900 ---- ---- ---- ---- 116.80 +3.00 113.80 1905 ---- ---- ---- ---- 118.60 +3.00 115.60 1910 ---- ---- ---- ---- 120.50 +3.10 117.40 1915 ---- ---- ---- ---- 122.30 +3.10 119.20 1920 ---- ---- ---- ---- 124.20 +3.10 121.10 1925 ---- ---- ---- ---- 126.20 +3.20 123.00 1930 ---- ---- ---- ---- 128.10 +3.20 124.90 1935 ---- ---- ---- ---- 130.10 +3.20 126.90 1940 ---- ---- ---- ---- 132.20 +3.30 128.90 1945 ---- ---- ---- ---- 134.20 +3.30 130.90 1950 ---- ---- ---- ---- 136.30 +3.30 133.00 1955 ---- ---- ---- ---- 138.50 +3.40 135.10 1960 ---- ---- ---- ---- 140.60 +3.40 137.20 1965 ---- ---- ---- ---- 142.80 +3.50 139.30 1970 ---- ---- ---- ---- 145.00 +3.50 141.50 1975 ---- ---- ---- ---- 147.30 +3.60 143.70 1980 ---- ---- ---- ---- 149.60 +3.60 146.00 1985 ---- ---- ---- ---- 151.90 +3.70 148.20 1990 ---- ---- ---- ---- 154.20 +3.70 150.50 1995 ---- ---- ---- ---- 156.60 +3.70 152.90 2000 ---- ---- ---- ---- 159.00 +3.80 155.20 2005 ---- ---- ---- ---- 161.40 +3.80 157.60 2010 ---- ---- ---- ---- 163.90 +3.90 160.00 2015 ---- ---- ---- ---- 166.40 +3.90 162.50 2020 ---- ---- ---- ---- 168.90 +3.90 165.00 2025 ---- ---- ---- ---- 171.40 +3.90 167.50 2030 ---- ---- ---- ---- 174.00 +4.00 170.00 2035 ---- ---- ---- ---- 176.60 +4.00 172.60 2040 ---- ---- ---- ---- 179.30 +4.10 175.20 2045 ---- ---- ---- ---- 181.90 +4.10 177.80 2050 ---- ---- ---- ---- 184.60 +4.10 180.50 2055 ---- ---- ---- ---- 187.40 +4.20 183.20 2060 ---- ---- ---- ---- 190.10 +4.20 185.90 2065 ---- ---- ---- ---- 192.90 +4.30 188.60 2070 ---- ---- ---- ---- 195.70 +4.30 191.40 2075 ---- ---- ---- ---- 198.60 +4.40 194.20 2080 ---- ---- ---- ---- 201.50 +4.40 197.10 2085 ---- ---- ---- ---- 204.40 +4.40 200.00 2090 ---- ---- ---- ---- 207.40 +4.50 202.90 2095 ---- ---- ---- ---- 210.30 +4.50 205.80 2100 ---- ---- ---- ---- 213.30 +4.50 208.80 2105 ---- ---- ---- ---- 216.40 +4.60 211.80 2110 ---- ---- ---- ---- 219.50 +4.70 214.80 2115 ---- ---- ---- ---- 222.60 +4.70 217.90 2120 ---- ---- ---- ---- 225.70 +4.70 221.00 2125 ---- ---- ---- ---- 228.90 +4.80 224.10 2130 ---- ---- ---- ---- 232.00 +4.80 227.20 2135 ---- ---- ---- ---- 235.30 +4.90 230.40 2140 ---- ---- ---- ---- 238.50 +4.90 233.60 2145 ---- ---- ---- ---- 241.80 +4.90 236.90 2150 ---- ---- ---- ---- 245.10 +4.90 240.20 2155 ---- ---- ---- ---- 248.40 +5.00 243.40 2160 ---- ---- ---- ---- 251.80 +5.00 246.80 2165 ---- ---- ---- ---- 255.20 +5.10 250.10 2170 ---- ---- ---- ---- 258.60 +5.10 253.50 2175 ---- ---- ---- ---- 262.00 +5.10 256.90 2180 ---- ---- ---- ---- 265.50 +5.20 260.30 2185 ---- ---- ---- ---- 268.90 +5.20 263.70 2190 ---- ---- ---- ---- 272.40 +5.20 267.20 2195 ---- ---- ---- ---- 276.00 +5.30 270.70 2200 ---- ---- ---- ---- 279.50 +5.30 274.20 2205 ---- ---- ---- ---- 283.10 +5.40 277.70 2210 ---- ---- ---- ---- 286.70 +5.40 281.30 2215 ---- ---- ---- ---- 290.30 +5.40 284.90 2220 ---- ---- ---- ---- 293.90 +5.40 288.50 2225 ---- ---- ---- ---- 297.50 +5.40 292.10 2230 ---- ---- ---- ---- 301.20 +5.50 295.70 2235 ---- ---- ---- ---- 304.90 +5.50 299.40 2240 ---- ---- ---- ---- 308.60 +5.60 303.00 2245 ---- ---- ---- ---- 312.30 +5.60 306.70 2250 ---- ---- ---- ---- 316.00 +5.60 310.40 2255 ---- ---- ---- ---- 319.80 +5.70 314.10 2260 ---- ---- ---- ---- 323.60 +5.70 317.90 2265 ---- ---- ---- ---- 327.30 +5.70 321.60 2270 ---- ---- ---- ---- 331.10 +5.70 325.40 2275 ---- ---- ---- ---- 334.90 +5.70 329.20 2280 ---- ---- ---- ---- 338.80 +5.80 333.00 2285 ---- ---- ---- ---- 342.60 +5.80 336.80 2290 ---- ---- ---- ---- 346.50 +5.90 340.60 2295 ---- ---- ---- ---- 350.30 +5.90 344.40 2300 ---- ---- ---- ---- 354.20 +5.90 348.30 2305 ---- ---- ---- ---- 358.10 +6.00 352.10 2310 ---- ---- ---- ---- 362.00 +6.00 356.00 2315 ---- ---- ---- ---- 365.90 +6.00 359.90 2320 ---- ---- ---- ---- 369.80 +6.00 363.80 2325 ---- ---- ---- ---- 373.70 +6.00 367.70 2330 ---- ---- ---- ---- 377.70 +6.10 371.60 2335 ---- ---- ---- ---- 381.60 +6.10 375.50 2340 ---- ---- ---- ---- 385.60 +6.20 379.40 2345 ---- ---- ---- ---- 389.50 +6.10 383.40 2350 ---- ---- ---- ---- 393.50 +6.20 387.30 2355 ---- ---- ---- ---- 397.50 +6.20 391.30 2360 ---- ---- ---- ---- 401.50 +6.20 395.30 2365 ---- ---- ---- ---- 405.50 +6.20 399.30 2370 ---- ---- ---- ---- 409.60 +6.30 403.30 2375 ---- ---- ---- ---- 413.60 +6.30 407.30 2380 ---- ---- ---- ---- 417.70 +6.40 411.30 2390 ---- ---- ---- ---- 425.80 +6.40 419.40 2400 ---- ---- ---- ---- 433.90 +6.40 427.50 2410 ---- ---- ---- ---- 442.10 +6.50 435.60 2420 ---- ---- ---- ---- 450.40 +6.60 443.80 2425 ---- ---- ---- ---- 454.50 +6.60 447.90 2430 ---- ---- ---- ---- 458.60 +6.60 452.00 2440 ---- ---- ---- ---- 466.90 +6.60 460.30 2450 ---- ---- ---- ---- 475.30 +6.70 468.60 2460 ---- ---- ---- ---- 483.60 +6.70 476.90 2470 ---- ---- ---- ---- 492.00 +6.80 485.20 2475 ---- ---- ---- ---- 496.30 +6.90 489.40 2480 ---- ---- ---- ---- 500.50 +6.90 493.60 2500 ---- ---- ---- ---- 517.40 +6.90 510.50 2525 ---- ---- ---- ---- 538.80 +7.00 531.80 2550 ---- ---- ---- ---- 560.40 +7.20 553.20 2575 ---- ---- ---- ---- 582.10 +7.20 574.90 2600 ---- ---- ---- ---- 604.00 +7.30 596.70 2625 ---- ---- ---- ---- 626.00 +7.40 618.60 2650 ---- ---- ---- ---- 648.20 +7.50 640.70 2675 ---- ---- ---- ---- 670.50 +7.60 662.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 11.10 +.20 10.90 1100 ---- ---- ---- ---- 12.30 +.30 12.00 1125 ---- ---- ---- ---- 13.50 +.20 13.30 1150 ---- ---- ---- ---- 14.90 +.30 14.60 1175 ---- ---- ---- ---- 16.30 +.30 16.00 1200 ---- ---- ---- ---- 17.90 +.40 17.50 1225 ---- ---- ---- ---- 19.50 +.40 19.10 1250 ---- ---- ---- ---- 21.30 +.50 20.80 1270 ---- ---- ---- ---- 22.80 +.50 22.30 1275 ---- ---- ---- ---- 23.20 +.50 22.70 1280 ---- ---- ---- ---- 23.60 +.50 23.10 1290 ---- ---- ---- ---- 24.40 +.60 23.80 1300 ---- ---- ---- ---- 25.20 +.60 24.60 1310 ---- ---- ---- ---- 26.00 +.60 25.40 1320 ---- ---- ---- ---- 26.90 +.60 26.30 1325 ---- ---- ---- ---- 27.30 +.60 26.70 1330 ---- ---- ---- ---- 27.70 +.60 27.10 1340 ---- ---- ---- ---- 28.60 +.60 28.00 1350 ---- ---- ---- ---- 29.50 +.60 28.90 1360 ---- ---- ---- ---- 30.50 +.70 29.80 1370 ---- ---- ---- ---- 31.40 +.70 30.70 1375 ---- ---- ---- ---- 31.90 +.70 31.20 1380 ---- ---- ---- ---- 32.40 +.70 31.70 1385 ---- ---- ---- ---- 32.90 +.70 32.20 1390 ---- ---- ---- ---- 33.40 +.70 32.70 1395 ---- ---- ---- ---- 33.90 +.70 33.20 1400 ---- ---- ---- ---- 34.40 +.70 33.70 1405 ---- ---- ---- ---- 34.90 +.70 34.20 1410 ---- ---- ---- ---- 35.50 +.80 34.70 1415 ---- ---- ---- ---- 36.00 +.80 35.20 1420 ---- ---- ---- ---- 36.50 +.80 35.70 1425 ---- ---- ---- ---- 37.10 +.80 36.30 1430 ---- ---- ---- ---- 37.60 +.80 36.80 1435 ---- ---- ---- ---- 38.20 +.90 37.30 1440 ---- ---- ---- ---- 38.80 +.90 37.90 1445 ---- ---- ---- ---- 39.30 +.80 38.50 1450 ---- ---- ---- ---- 39.90 +.90 39.00 1455 ---- ---- ---- ---- 40.50 +.90 39.60 1460 ---- ---- ---- ---- 41.10 +.90 40.20 1465 ---- ---- ---- ---- 41.70 +1.00 40.70 1470 ---- ---- ---- ---- 42.30 +1.00 41.30 1475 ---- ---- ---- ---- 42.90 +1.00 41.90 1480 ---- ---- ---- ---- 43.50 +1.00 42.50 1485 ---- ---- ---- ---- 44.10 +1.00 43.10 1490 ---- ---- ---- ---- 44.70 +1.00 43.70 1495 ---- ---- ---- ---- 45.40 +1.10 44.30 1500 ---- ---- ---- ---- 46.00 +1.00 45.00 1505 ---- ---- ---- ---- 46.60 +1.00 45.60 1510 ---- ---- ---- ---- 47.30 +1.10 46.20 1515 ---- ---- ---- ---- 48.00 +1.10 46.90 1520 ---- ---- ---- ---- 48.60 +1.10 47.50 1525 ---- ---- ---- ---- 49.30 +1.10 48.20 1530 ---- ---- ---- ---- 50.00 +1.10 48.90 1535 ---- ---- ---- ---- 50.70 +1.20 49.50 1540 ---- ---- ---- ---- 51.40 +1.20 50.20 1545 ---- ---- ---- ---- 52.10 +1.20 50.90 1550 ---- ---- ---- ---- 52.80 +1.20 51.60 1555 ---- ---- ---- ---- 53.50 +1.20 52.30 1560 ---- ---- ---- ---- 54.20 +1.20 53.00 1565 ---- ---- ---- ---- 54.90 +1.20 53.70 1570 ---- ---- ---- ---- 55.70 +1.30 54.40 1575 ---- ---- ---- ---- 56.40 +1.30 55.10 1580 ---- ---- ---- ---- 57.20 +1.30 55.90 1585 ---- ---- ---- ---- 57.90 +1.30 56.60 1590 ---- ---- ---- ---- 58.70 +1.30 57.40 1595 ---- ---- ---- ---- 59.50 +1.40 58.10 1600 ---- ---- ---- ---- 60.30 +1.40 58.90 1605 ---- ---- ---- ---- 61.00 +1.30 59.70 1610 ---- ---- ---- ---- 61.80 +1.40 60.40 1615 ---- ---- ---- ---- 62.60 +1.40 61.20 1620 ---- ---- ---- ---- 63.50 +1.50 62.00 1625 ---- ---- ---- ---- 64.30 +1.50 62.80 1630 ---- ---- ---- ---- 65.10 +1.50 63.60 1635 ---- ---- ---- ---- 66.00 +1.60 64.40 1640 ---- ---- ---- ---- 66.80 +1.50 65.30 1645 ---- ---- ---- ---- 67.70 +1.60 66.10 1650 ---- ---- ---- ---- 68.50 +1.50 67.00 1655 ---- ---- ---- ---- 69.40 +1.60 67.80 1660 ---- ---- ---- ---- 70.30 +1.60 68.70 1665 ---- ---- ---- ---- 71.20 +1.70 69.50 1670 ---- ---- ---- ---- 72.00 +1.60 70.40 1675 ---- ---- ---- ---- 73.00 +1.70 71.30 1680 ---- ---- ---- ---- 73.90 +1.70 72.20 1685 ---- ---- ---- ---- 74.80 +1.70 73.10 1690 ---- ---- ---- ---- 75.70 +1.70 74.00 1695 ---- ---- ---- ---- 76.70 +1.80 74.90 1700 ---- ---- ---- ---- 77.60 +1.80 75.80 1705 ---- ---- ---- ---- 78.60 +1.80 76.80 1710 ---- ---- ---- ---- 79.50 +1.80 77.70 1715 ---- ---- ---- ---- 80.50 +1.90 78.60 1720 ---- ---- ---- ---- 81.50 +1.90 79.60 1725 ---- ---- ---- ---- 82.50 +1.90 80.60 1730 ---- ---- ---- ---- 83.50 +1.90 81.60 1735 ---- ---- ---- ---- 84.50 +2.00 82.50 1740 ---- ---- ---- ---- 85.50 +2.00 83.50 1745 ---- ---- ---- ---- 86.60 +2.00 84.60 1750 ---- ---- ---- ---- 87.60 +2.00 85.60 1755 ---- ---- ---- ---- 88.70 +2.10 86.60 1760 ---- ---- ---- ---- 89.70 +2.00 87.70 1765 ---- ---- ---- ---- 90.80 +2.10 88.70 1770 ---- ---- ---- ---- 91.90 +2.10 89.80 1775 ---- ---- ---- ---- 93.00 +2.10 90.90 1780 ---- ---- ---- ---- 94.20 +2.20 92.00 1785 ---- ---- ---- ---- 95.30 +2.20 93.10 1790 ---- ---- ---- ---- 96.50 +2.30 94.20 1795 ---- ---- ---- ---- 97.60 +2.20 95.40 1800 ---- ---- ---- ---- 98.80 +2.20 96.60 1805 ---- ---- ---- ---- 100.00 +2.30 97.70 1810 ---- ---- ---- ---- 101.30 +2.40 98.90 1815 ---- ---- ---- ---- 102.50 +2.30 100.20 1820 ---- ---- ---- ---- 103.80 +2.40 101.40 1825 ---- ---- ---- ---- 105.10 +2.40 102.70 1830 ---- ---- ---- ---- 106.40 +2.50 103.90 1835 ---- ---- ---- ---- 107.70 +2.50 105.20 1840 ---- ---- ---- ---- 109.10 +2.50 106.60 1845 ---- ---- ---- ---- 110.40 +2.50 107.90 1850 ---- ---- ---- ---- 111.80 +2.50 109.30 1855 ---- ---- ---- ---- 113.30 +2.60 110.70 1860 ---- ---- ---- ---- 114.70 +2.60 112.10 1865 ---- ---- ---- ---- 116.20 +2.70 113.50 1870 ---- ---- ---- ---- 117.70 +2.70 115.00 1875 ---- ---- ---- ---- 119.20 +2.70 116.50 1880 ---- ---- ---- ---- 120.70 +2.70 118.00 1885 ---- ---- ---- ---- 122.30 +2.80 119.50 1890 ---- ---- ---- ---- 123.90 +2.80 121.10 1895 ---- ---- ---- ---- 125.60 +2.90 122.70 1900 ---- ---- ---- ---- 127.20 +2.90 124.30 1905 ---- ---- ---- ---- 128.90 +2.90 126.00 1910 ---- ---- ---- ---- 130.60 +2.90 127.70 1915 ---- ---- ---- ---- 132.40 +3.00 129.40 1920 ---- ---- ---- ---- 134.20 +3.00 131.20 1925 ---- ---- ---- ---- 136.00 +3.00 133.00 1930 ---- ---- ---- ---- 137.90 +3.10 134.80 1935 ---- ---- ---- ---- 139.80 +3.20 136.60 1940 ---- ---- ---- ---- 141.70 +3.20 138.50 1945 ---- ---- ---- ---- 143.60 +3.20 140.40 1950 ---- ---- ---- ---- 145.60 +3.20 142.40 1955 ---- ---- ---- ---- 147.60 +3.20 144.40 1960 ---- ---- ---- ---- 149.70 +3.30 146.40 1965 ---- ---- ---- ---- 151.80 +3.40 148.40 1970 ---- ---- ---- ---- 153.90 +3.40 150.50 1975 ---- ---- ---- ---- 156.00 +3.40 152.60 1980 ---- ---- ---- ---- 158.20 +3.40 154.80 1985 ---- ---- ---- ---- 160.40 +3.50 156.90 1990 ---- ---- ---- ---- 162.70 +3.50 159.20 1995 ---- ---- ---- ---- 164.90 +3.50 161.40 2000 ---- ---- ---- ---- 167.20 +3.50 163.70 2005 ---- ---- ---- ---- 169.60 +3.70 165.90 2010 ---- ---- ---- ---- 171.90 +3.60 168.30 2015 ---- ---- ---- ---- 174.30 +3.70 170.60 2020 ---- ---- ---- ---- 176.70 +3.70 173.00 2025 ---- ---- ---- ---- 179.20 +3.80 175.40 2030 ---- ---- ---- ---- 181.70 +3.80 177.90 2035 ---- ---- ---- ---- 184.20 +3.90 180.30 2040 ---- ---- ---- ---- 186.70 +3.80 182.90 2045 ---- ---- ---- ---- 189.30 +3.90 185.40 2050 ---- ---- ---- ---- 191.90 +3.90 188.00 2055 ---- ---- ---- ---- 194.50 +4.00 190.50 2060 ---- ---- ---- ---- 197.20 +4.00 193.20 2065 ---- ---- ---- ---- 199.90 +4.10 195.80 2070 ---- ---- ---- ---- 202.60 +4.10 198.50 2075 ---- ---- ---- ---- 205.30 +4.10 201.20 2080 ---- ---- ---- ---- 208.10 +4.10 204.00 2085 ---- ---- ---- ---- 210.90 +4.20 206.70 2090 ---- ---- ---- ---- 213.80 +4.20 209.60 2095 ---- ---- ---- ---- 216.60 +4.20 212.40 2100 ---- ---- ---- ---- 219.50 +4.20 215.30 2105 ---- ---- ---- ---- 222.50 +4.40 218.10 2110 ---- ---- ---- ---- 225.40 +4.30 221.10 2115 ---- ---- ---- ---- 228.40 +4.40 224.00 2120 ---- ---- ---- ---- 231.40 +4.40 227.00 2125 ---- ---- ---- ---- 234.50 +4.50 230.00 2130 ---- ---- ---- ---- 237.60 +4.50 233.10 2135 ---- ---- ---- ---- 240.70 +4.60 236.10 2140 ---- ---- ---- ---- 243.80 +4.50 239.30 2145 ---- ---- ---- ---- 247.00 +4.60 242.40 2150 ---- ---- ---- ---- 250.20 +4.70 245.50 2155 ---- ---- ---- ---- 253.40 +4.70 248.70 2160 ---- ---- ---- ---- 256.60 +4.70 251.90 2165 ---- ---- ---- ---- 259.90 +4.70 255.20 2170 ---- ---- ---- ---- 263.20 +4.70 258.50 2175 ---- ---- ---- ---- 266.50 +4.70 261.80 2180 ---- ---- ---- ---- 269.90 +4.80 265.10 2185 ---- ---- ---- ---- 273.30 +4.90 268.40 2190 ---- ---- ---- ---- 276.70 +4.90 271.80 2195 ---- ---- ---- ---- 280.10 +4.90 275.20 2200 ---- ---- ---- ---- 283.50 +4.90 278.60 2205 ---- ---- ---- ---- 287.00 +5.00 282.00 2210 ---- ---- ---- ---- 290.50 +5.00 285.50 2215 ---- ---- ---- ---- 294.00 +5.00 289.00 2220 ---- ---- ---- ---- 297.60 +5.10 292.50 2225 ---- ---- ---- ---- 301.10 +5.10 296.00 2230 ---- ---- ---- ---- 304.70 +5.20 299.50 2235 ---- ---- ---- ---- 308.30 +5.20 303.10 2240 ---- ---- ---- ---- 311.90 +5.20 306.70 2245 ---- ---- ---- ---- 315.50 +5.20 310.30 2250 ---- ---- ---- ---- 319.20 +5.30 313.90 2255 ---- ---- ---- ---- 322.80 +5.20 317.60 2260 ---- ---- ---- ---- 326.50 +5.30 321.20 2265 ---- ---- ---- ---- 330.20 +5.30 324.90 2270 ---- ---- ---- ---- 333.90 +5.30 328.60 2275 ---- ---- ---- ---- 337.70 +5.40 332.30 2280 ---- ---- ---- ---- 341.40 +5.40 336.00 2285 ---- ---- ---- ---- 345.20 +5.50 339.70 2290 ---- ---- ---- ---- 349.00 +5.50 343.50 2295 ---- ---- ---- ---- 352.80 +5.50 347.30 2300 ---- ---- ---- ---- 356.60 +5.60 351.00 2305 ---- ---- ---- ---- 360.40 +5.60 354.80 2310 ---- ---- ---- ---- 364.20 +5.60 358.60 2315 ---- ---- ---- ---- 368.10 +5.70 362.40 2320 ---- ---- ---- ---- 371.90 +5.60 366.30 2325 ---- ---- ---- ---- 375.80 +5.70 370.10 2330 ---- ---- ---- ---- 379.60 +5.60 374.00 2335 ---- ---- ---- ---- 383.50 +5.70 377.80 2340 ---- ---- ---- ---- 387.40 +5.70 381.70 2345 ---- ---- ---- ---- 391.30 +5.70 385.60 2350 ---- ---- ---- ---- 395.20 +5.70 389.50 2355 ---- ---- ---- ---- 399.20 +5.80 393.40 2360 ---- ---- ---- ---- 403.10 +5.80 397.30 2365 ---- ---- ---- ---- 407.10 +5.90 401.20 2370 ---- ---- ---- ---- 411.00 +5.90 405.10 2375 ---- ---- ---- ---- 415.00 +5.90 409.10 2380 ---- ---- ---- ---- 419.00 +6.00 413.00 2385 ---- ---- ---- ---- 423.00 +6.00 417.00 2390 ---- ---- ---- ---- 427.00 +6.00 421.00 2400 ---- ---- ---- ---- 435.00 +6.00 429.00 2410 ---- ---- ---- ---- 443.00 +6.00 437.00 2420 ---- ---- ---- ---- 451.10 +6.10 445.00 2425 ---- ---- ---- ---- 455.20 +6.10 449.10 2430 ---- ---- ---- ---- 459.30 +6.20 453.10 2440 ---- ---- ---- ---- 467.40 +6.20 461.20 2450 ---- ---- ---- ---- 475.60 +6.20 469.40 2460 ---- ---- ---- ---- 483.90 +6.30 477.60 2470 ---- ---- ---- ---- 492.20 +6.40 485.80 2475 ---- ---- ---- ---- 496.30 +6.30 490.00 2480 ---- ---- ---- ---- 500.50 +6.40 494.10 2500 ---- ---- ---- ---- 517.20 +6.50 510.70 2525 ---- ---- ---- ---- 538.20 +6.50 531.70 2550 ---- ---- ---- ---- 559.40 +6.60 552.80 2575 ---- ---- ---- ---- 580.80 +6.70 574.10 2600 ---- ---- ---- ---- 602.40 +6.80 595.60 2625 ---- ---- ---- ---- 624.10 +6.90 617.20 2650 ---- ---- ---- ---- 646.00 +7.00 639.00 2675 ---- ---- ---- ---- 668.00 +7.10 660.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 35.60 +.60 35.00 1350 ---- ---- ---- ---- 38.20 +.80 37.40 1375 ---- ---- ---- ---- 40.90 +.80 40.10 1400 ---- ---- ---- ---- 43.70 +.90 42.80 1425 ---- ---- ---- ---- 46.60 +.90 45.70 1450 ---- ---- ---- ---- 49.70 +1.00 48.70 1475 ---- ---- ---- ---- 52.90 +1.10 51.80 1500 ---- ---- ---- ---- 56.30 +1.20 55.10 1520 ---- ---- ---- ---- 59.10 +1.20 57.90 1525 ---- ---- ---- ---- 59.80 +1.20 58.60 1530 ---- ---- ---- ---- 60.50 +1.20 59.30 1540 ---- ---- ---- ---- 62.00 +1.30 60.70 1550 ---- ---- ---- ---- 63.50 +1.30 62.20 1560 ---- ---- ---- ---- 65.00 +1.30 63.70 1570 ---- ---- ---- ---- 66.60 +1.40 65.20 1575 ---- ---- ---- ---- 67.30 +1.30 66.00 1580 ---- ---- ---- ---- 68.10 +1.30 66.80 1590 ---- ---- ---- ---- 69.70 +1.40 68.30 1600 ---- ---- ---- ---- 71.40 +1.50 69.90 1610 ---- ---- ---- ---- 73.00 +1.40 71.60 1615 ---- ---- ---- ---- 73.90 +1.50 72.40 1620 ---- ---- ---- ---- 74.70 +1.50 73.20 1625 ---- ---- ---- ---- 75.60 +1.50 74.10 1630 ---- ---- ---- ---- 76.50 +1.60 74.90 1635 ---- ---- ---- ---- 77.30 +1.50 75.80 1640 ---- ---- ---- ---- 78.20 +1.60 76.60 1645 ---- ---- ---- ---- 79.10 +1.60 77.50 1650 ---- ---- ---- ---- 80.00 +1.60 78.40 1655 ---- ---- ---- ---- 80.90 +1.60 79.30 1660 ---- ---- ---- ---- 81.80 +1.60 80.20 1665 ---- ---- ---- ---- 82.80 +1.70 81.10 1670 ---- ---- ---- ---- 83.70 +1.70 82.00 1675 ---- ---- ---- ---- 84.60 +1.70 82.90 1680 ---- ---- ---- ---- 85.60 +1.80 83.80 1685 ---- ---- ---- ---- 86.60 +1.80 84.80 1690 ---- ---- ---- ---- 87.50 +1.80 85.70 1695 ---- ---- ---- ---- 88.50 +1.80 86.70 1700 ---- ---- ---- ---- 89.50 +1.80 87.70 1705 ---- ---- ---- ---- 90.50 +1.90 88.60 1710 ---- ---- ---- ---- 91.50 +1.90 89.60 1715 ---- ---- ---- ---- 92.50 +1.90 90.60 1720 ---- ---- ---- ---- 93.50 +1.90 91.60 1725 ---- ---- ---- ---- 94.60 +2.00 92.60 1730 ---- ---- ---- ---- 95.60 +1.90 93.70 1735 ---- ---- ---- ---- 96.70 +2.00 94.70 1740 ---- ---- ---- ---- 97.70 +2.00 95.70 1745 ---- ---- ---- ---- 98.80 +2.00 96.80 1750 ---- ---- ---- ---- 99.90 +2.00 97.90 1755 ---- ---- ---- ---- 101.00 +2.10 98.90 1760 ---- ---- ---- ---- 102.10 +2.10 100.00 1765 ---- ---- ---- ---- 103.30 +2.20 101.10 1770 ---- ---- ---- ---- 104.40 +2.20 102.20 1775 ---- ---- ---- ---- 105.50 +2.10 103.40 1780 ---- ---- ---- ---- 106.70 +2.20 104.50 1785 ---- ---- ---- ---- 107.90 +2.20 105.70 1790 ---- ---- ---- ---- 109.10 +2.30 106.80 1795 ---- ---- ---- ---- 110.30 +2.30 108.00 1800 ---- ---- ---- ---- 111.50 +2.30 109.20 1805 ---- ---- ---- ---- 112.80 +2.40 110.40 1810 ---- ---- ---- ---- 114.00 +2.30 111.70 1815 ---- ---- ---- ---- 115.30 +2.40 112.90 1820 ---- ---- ---- ---- 116.60 +2.40 114.20 1825 ---- ---- ---- ---- 117.90 +2.40 115.50 1830 ---- ---- ---- ---- 119.20 +2.40 116.80 1835 ---- ---- ---- ---- 120.60 +2.50 118.10 1840 ---- ---- ---- ---- 121.90 +2.50 119.40 1845 ---- ---- ---- ---- 123.30 +2.50 120.80 1850 ---- ---- ---- ---- 124.70 +2.50 122.20 1855 ---- ---- ---- ---- 126.20 +2.60 123.60 1860 ---- ---- ---- ---- 127.60 +2.60 125.00 1865 ---- ---- ---- ---- 129.10 +2.70 126.40 1870 ---- ---- ---- ---- 130.60 +2.70 127.90 1875 ---- ---- ---- ---- 132.10 +2.70 129.40 1880 ---- ---- ---- ---- 133.60 +2.70 130.90 1885 ---- ---- ---- ---- 135.20 +2.80 132.40 1890 ---- ---- ---- ---- 136.80 +2.80 134.00 1895 ---- ---- ---- ---- 138.40 +2.80 135.60 1900 ---- ---- ---- ---- 140.00 +2.80 137.20 1905 ---- ---- ---- ---- 141.70 +2.90 138.80 1910 ---- ---- ---- ---- 143.40 +2.90 140.50 1915 ---- ---- ---- ---- 145.10 +2.90 142.20 1920 ---- ---- ---- ---- 146.90 +3.00 143.90 1925 ---- ---- ---- ---- 148.60 +3.00 145.60 1930 ---- ---- ---- ---- 150.50 +3.10 147.40 1935 ---- ---- ---- ---- 152.30 +3.10 149.20 1940 ---- ---- ---- ---- 154.10 +3.00 151.10 1945 ---- ---- ---- ---- 156.00 +3.10 152.90 1950 ---- ---- ---- ---- 158.00 +3.20 154.80 1955 ---- ---- ---- ---- 159.90 +3.20 156.70 1960 ---- ---- ---- ---- 161.90 +3.20 158.70 1965 ---- ---- ---- ---- 163.90 +3.20 160.70 1970 ---- ---- ---- ---- 166.00 +3.30 162.70 1975 ---- ---- ---- ---- 168.00 +3.30 164.70 1980 ---- ---- ---- ---- 170.10 +3.30 166.80 1985 ---- ---- ---- ---- 172.30 +3.40 168.90 1990 ---- ---- ---- ---- 174.40 +3.40 171.00 1995 ---- ---- ---- ---- 176.60 +3.40 173.20 2000 ---- ---- ---- ---- 178.90 +3.50 175.40 2005 ---- ---- ---- ---- 181.10 +3.50 177.60 2010 ---- ---- ---- ---- 183.40 +3.50 179.90 2015 ---- ---- ---- ---- 185.70 +3.50 182.20 2020 ---- ---- ---- ---- 188.10 +3.60 184.50 2025 ---- ---- ---- ---- 190.50 +3.70 186.80 2030 ---- ---- ---- ---- 192.90 +3.70 189.20 2035 ---- ---- ---- ---- 195.30 +3.70 191.60 2040 ---- ---- ---- ---- 197.80 +3.70 194.10 2045 ---- ---- ---- ---- 200.30 +3.70 196.60 2050 ---- ---- ---- ---- 202.90 +3.80 199.10 2055 ---- ---- ---- ---- 205.40 +3.80 201.60 2060 ---- ---- ---- ---- 208.00 +3.80 204.20 2065 ---- ---- ---- ---- 210.70 +3.90 206.80 2070 ---- ---- ---- ---- 213.40 +4.00 209.40 2075 ---- ---- ---- ---- 216.10 +4.00 212.10 2080 ---- ---- ---- ---- 218.80 +4.00 214.80 2085 ---- ---- ---- ---- 221.50 +4.00 217.50 2090 ---- ---- ---- ---- 224.30 +4.00 220.30 2095 ---- ---- ---- ---- 227.20 +4.10 223.10 2100 ---- ---- ---- ---- 230.00 +4.10 225.90 2105 ---- ---- ---- ---- 232.90 +4.20 228.70 2110 ---- ---- ---- ---- 235.80 +4.20 231.60 2115 ---- ---- ---- ---- 238.80 +4.30 234.50 2120 ---- ---- ---- ---- 241.70 +4.20 237.50 2125 ---- ---- ---- ---- 244.70 +4.20 240.50 2130 ---- ---- ---- ---- 247.80 +4.30 243.50 2135 ---- ---- ---- ---- 250.80 +4.30 246.50 2140 ---- ---- ---- ---- 253.90 +4.40 249.50 2145 ---- ---- ---- ---- 257.00 +4.40 252.60 2150 ---- ---- ---- ---- 260.20 +4.40 255.80 2155 ---- ---- ---- ---- 263.40 +4.50 258.90 2160 ---- ---- ---- ---- 266.60 +4.50 262.10 2165 ---- ---- ---- ---- 269.80 +4.50 265.30 2170 ---- ---- ---- ---- 273.10 +4.60 268.50 2175 ---- ---- ---- ---- 276.30 +4.50 271.80 2180 ---- ---- ---- ---- 279.60 +4.60 275.00 2185 ---- ---- ---- ---- 283.00 +4.70 278.30 2190 ---- ---- ---- ---- 286.30 +4.60 281.70 2195 ---- ---- ---- ---- 289.70 +4.70 285.00 2200 ---- ---- ---- ---- 293.10 +4.70 288.40 2205 ---- ---- ---- ---- 296.60 +4.80 291.80 2210 ---- ---- ---- ---- 300.00 +4.80 295.20 2215 ---- ---- ---- ---- 303.50 +4.80 298.70 2220 ---- ---- ---- ---- 307.00 +4.90 302.10 2225 ---- ---- ---- ---- 310.50 +4.90 305.60 2230 ---- ---- ---- ---- 314.00 +4.90 309.10 2235 ---- ---- ---- ---- 317.60 +4.90 312.70 2240 ---- ---- ---- ---- 321.10 +4.90 316.20 2245 ---- ---- ---- ---- 324.70 +4.90 319.80 2250 ---- ---- ---- ---- 328.30 +5.00 323.30 2255 ---- ---- ---- ---- 332.00 +5.10 326.90 2260 ---- ---- ---- ---- 335.60 +5.00 330.60 2265 ---- ---- ---- ---- 339.30 +5.10 334.20 2270 ---- ---- ---- ---- 342.90 +5.00 337.90 2275 ---- ---- ---- ---- 346.60 +5.10 341.50 2280 ---- ---- ---- ---- 350.30 +5.10 345.20 2285 ---- ---- ---- ---- 354.10 +5.20 348.90 2290 ---- ---- ---- ---- 357.80 +5.20 352.60 2295 ---- ---- ---- ---- 361.60 +5.30 356.30 2300 ---- ---- ---- ---- 365.30 +5.20 360.10 2305 ---- ---- ---- ---- 369.10 +5.30 363.80 2310 ---- ---- ---- ---- 372.90 +5.30 367.60 2315 ---- ---- ---- ---- 376.70 +5.30 371.40 2320 ---- ---- ---- ---- 380.50 +5.40 375.10 2325 ---- ---- ---- ---- 384.30 +5.40 378.90 2330 ---- ---- ---- ---- 388.10 +5.40 382.70 2335 ---- ---- ---- ---- 392.00 +5.40 386.60 2340 ---- ---- ---- ---- 395.80 +5.40 390.40 2345 ---- ---- ---- ---- 399.70 +5.50 394.20 2350 ---- ---- ---- ---- 403.50 +5.40 398.10 2355 ---- ---- ---- ---- 407.40 +5.50 401.90 2360 ---- ---- ---- ---- 411.30 +5.50 405.80 2365 ---- ---- ---- ---- 415.20 +5.60 409.60 2370 ---- ---- ---- ---- 419.10 +5.60 413.50 2375 ---- ---- ---- ---- 423.00 +5.60 417.40 2380 ---- ---- ---- ---- 426.90 +5.60 421.30 2385 ---- ---- ---- ---- 430.90 +5.70 425.20 2390 ---- ---- ---- ---- 434.80 +5.70 429.10 2395 ---- ---- ---- ---- 438.80 +5.70 433.10 2400 ---- ---- ---- ---- 442.70 +5.70 437.00 2410 ---- ---- ---- ---- 450.70 +5.80 444.90 2420 ---- ---- ---- ---- 458.60 +5.70 452.90 2425 ---- ---- ---- ---- 462.60 +5.80 456.80 2430 ---- ---- ---- ---- 466.70 +5.90 460.80 2440 ---- ---- ---- ---- 474.70 +5.90 468.80 2450 ---- ---- ---- ---- 482.80 +5.90 476.90 2460 ---- ---- ---- ---- 490.90 +6.00 484.90 2470 ---- ---- ---- ---- 499.00 +5.90 493.10 2475 ---- ---- ---- ---- 503.10 +6.00 497.10 2480 ---- ---- ---- ---- 507.20 +6.00 501.20 2490 ---- ---- ---- ---- 515.40 +6.00 509.40 2500 ---- ---- ---- ---- 523.70 +6.10 517.60 2525 ---- ---- ---- ---- 544.40 +6.20 538.20 2550 ---- ---- ---- ---- 565.30 +6.20 559.10 2575 ---- ---- ---- ---- 586.40 +6.30 580.10 2600 ---- ---- ---- ---- 607.70 +6.50 601.20 2625 ---- ---- ---- ---- 629.10 +6.50 622.60 2650 ---- ---- ---- ---- 650.70 +6.60 644.10 2675 ---- ---- ---- ---- 672.40 +6.70 665.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 46.50 +.80 45.70 1375 ---- ---- ---- ---- 49.40 +.90 48.50 1400 ---- ---- ---- ---- 52.40 +.90 51.50 1425 ---- ---- ---- ---- 55.50 +1.00 54.50 1450 ---- ---- ---- ---- 58.80 +1.00 57.80 1475 ---- ---- ---- ---- 62.20 +1.10 61.10 1500 ---- ---- ---- ---- 65.70 +1.10 64.60 1525 ---- ---- ---- ---- 69.40 +1.20 68.20 1530 ---- ---- ---- ---- 70.10 +1.20 68.90 1540 ---- ---- ---- ---- 71.70 +1.30 70.40 1550 ---- ---- ---- ---- 73.20 +1.30 71.90 1560 ---- ---- ---- ---- 74.80 +1.40 73.40 1570 ---- ---- ---- ---- 76.40 +1.40 75.00 1575 ---- ---- ---- ---- 77.20 +1.40 75.80 1580 ---- ---- ---- ---- 78.00 +1.40 76.60 1590 ---- ---- ---- ---- 79.60 +1.40 78.20 1600 ---- ---- ---- ---- 81.30 +1.50 79.80 1610 ---- ---- ---- ---- 83.00 +1.50 81.50 1620 ---- ---- ---- ---- 84.70 +1.50 83.20 1625 ---- ---- ---- ---- 85.60 +1.60 84.00 1630 ---- ---- ---- ---- 86.50 +1.60 84.90 1635 ---- ---- ---- ---- 87.30 +1.50 85.80 1640 ---- ---- ---- ---- 88.20 +1.60 86.60 1645 ---- ---- ---- ---- 89.10 +1.60 87.50 1650 ---- ---- ---- ---- 90.00 +1.60 88.40 1655 ---- ---- ---- ---- 90.90 +1.60 89.30 1660 ---- ---- ---- ---- 91.90 +1.70 90.20 1665 ---- ---- ---- ---- 92.80 +1.70 91.10 1670 ---- ---- ---- ---- 93.70 +1.70 92.00 1675 ---- ---- ---- ---- 94.70 +1.80 92.90 1680 ---- ---- ---- ---- 95.60 +1.70 93.90 1685 ---- ---- ---- ---- 96.60 +1.80 94.80 1690 ---- ---- ---- ---- 97.50 +1.70 95.80 1695 ---- ---- ---- ---- 98.50 +1.80 96.70 1700 ---- ---- ---- ---- 99.50 +1.80 97.70 1705 ---- ---- ---- ---- 100.50 +1.90 98.60 1710 ---- ---- ---- ---- 101.50 +1.90 99.60 1715 ---- ---- ---- ---- 102.50 +1.90 100.60 1720 ---- ---- ---- ---- 103.50 +1.90 101.60 1725 ---- ---- ---- ---- 104.50 +1.90 102.60 1730 ---- ---- ---- ---- 105.60 +2.00 103.60 1735 ---- ---- ---- ---- 106.60 +2.00 104.60 1740 ---- ---- ---- ---- 107.60 +1.90 105.70 1745 ---- ---- ---- ---- 108.70 +2.00 106.70 1750 ---- ---- ---- ---- 109.80 +2.10 107.70 1755 ---- ---- ---- ---- 110.80 +2.00 108.80 1760 ---- ---- ---- ---- 111.90 +2.00 109.90 1765 ---- ---- ---- ---- 113.00 +2.10 110.90 1770 ---- ---- ---- ---- 114.10 +2.10 112.00 1775 ---- ---- ---- ---- 115.30 +2.20 113.10 1780 ---- ---- ---- ---- 116.40 +2.20 114.20 1785 ---- ---- ---- ---- 117.50 +2.20 115.30 1790 ---- ---- ---- ---- 118.70 +2.20 116.50 1795 ---- ---- ---- ---- 119.90 +2.30 117.60 1800 ---- ---- ---- ---- 121.00 +2.20 118.80 1805 ---- ---- ---- ---- 122.20 +2.20 120.00 1810 ---- ---- ---- ---- 123.40 +2.30 121.10 1815 ---- ---- ---- ---- 124.70 +2.40 122.30 1820 ---- ---- ---- ---- 125.90 +2.30 123.60 1825 ---- ---- ---- ---- 127.20 +2.40 124.80 1830 ---- ---- ---- ---- 128.40 +2.30 126.10 1835 ---- ---- ---- ---- 129.70 +2.40 127.30 1840 ---- ---- ---- ---- 131.00 +2.40 128.60 1845 ---- ---- ---- ---- 132.40 +2.50 129.90 1850 ---- ---- ---- ---- 133.70 +2.50 131.20 1855 ---- ---- ---- ---- 135.10 +2.50 132.60 1860 ---- ---- ---- ---- 136.50 +2.60 133.90 1865 ---- ---- ---- ---- 137.90 +2.60 135.30 1870 ---- ---- ---- ---- 139.30 +2.60 136.70 1875 ---- ---- ---- ---- 140.80 +2.70 138.10 1880 ---- ---- ---- ---- 142.20 +2.60 139.60 1885 ---- ---- ---- ---- 143.70 +2.60 141.10 1890 ---- ---- ---- ---- 145.20 +2.70 142.50 1895 ---- ---- ---- ---- 146.80 +2.70 144.10 1900 ---- ---- ---- ---- 148.40 +2.80 145.60 1905 ---- ---- ---- ---- 149.90 +2.70 147.20 1910 ---- ---- ---- ---- 151.60 +2.80 148.80 1915 ---- ---- ---- ---- 153.20 +2.80 150.40 1920 ---- ---- ---- ---- 154.90 +2.90 152.00 1925 ---- ---- ---- ---- 156.60 +2.90 153.70 1930 ---- ---- ---- ---- 158.30 +2.90 155.40 1935 ---- ---- ---- ---- 160.10 +3.00 157.10 1940 ---- ---- ---- ---- 161.90 +3.00 158.90 1945 ---- ---- ---- ---- 163.70 +3.00 160.70 1950 ---- ---- ---- ---- 165.50 +3.00 162.50 1955 ---- ---- ---- ---- 167.40 +3.00 164.40 1960 ---- ---- ---- ---- 169.30 +3.10 166.20 1965 ---- ---- ---- ---- 171.30 +3.10 168.20 1970 ---- ---- ---- ---- 173.20 +3.10 170.10 1975 ---- ---- ---- ---- 175.20 +3.10 172.10 1980 ---- ---- ---- ---- 177.30 +3.20 174.10 1985 ---- ---- ---- ---- 179.30 +3.20 176.10 1990 ---- ---- ---- ---- 181.40 +3.20 178.20 1995 ---- ---- ---- ---- 183.60 +3.30 180.30 2000 ---- ---- ---- ---- 185.70 +3.30 182.40 2005 ---- ---- ---- ---- 187.90 +3.30 184.60 2010 ---- ---- ---- ---- 190.10 +3.30 186.80 2015 ---- ---- ---- ---- 192.40 +3.40 189.00 2020 ---- ---- ---- ---- 194.60 +3.40 191.20 2025 ---- ---- ---- ---- 197.00 +3.50 193.50 2030 ---- ---- ---- ---- 199.30 +3.50 195.80 2035 ---- ---- ---- ---- 201.60 +3.50 198.10 2040 ---- ---- ---- ---- 204.00 +3.50 200.50 2045 ---- ---- ---- ---- 206.50 +3.60 202.90 2050 ---- ---- ---- ---- 208.90 +3.60 205.30 2055 ---- ---- ---- ---- 211.40 +3.70 207.70 2060 ---- ---- ---- ---- 213.90 +3.70 210.20 2065 ---- ---- ---- ---- 216.40 +3.70 212.70 2070 ---- ---- ---- ---- 219.00 +3.80 215.20 2075 ---- ---- ---- ---- 221.60 +3.80 217.80 2080 ---- ---- ---- ---- 224.20 +3.80 220.40 2085 ---- ---- ---- ---- 226.80 +3.80 223.00 2090 ---- ---- ---- ---- 229.50 +3.80 225.70 2095 ---- ---- ---- ---- 232.20 +3.90 228.30 2100 ---- ---- ---- ---- 234.90 +3.90 231.00 2105 ---- ---- ---- ---- 237.70 +3.90 233.80 2110 ---- ---- ---- ---- 240.50 +4.00 236.50 2115 ---- ---- ---- ---- 243.30 +4.00 239.30 2120 ---- ---- ---- ---- 246.10 +4.00 242.10 2125 ---- ---- ---- ---- 249.00 +4.00 245.00 2130 ---- ---- ---- ---- 251.90 +4.00 247.90 2135 ---- ---- ---- ---- 254.90 +4.10 250.80 2140 ---- ---- ---- ---- 257.80 +4.10 253.70 2145 ---- ---- ---- ---- 260.80 +4.10 256.70 2150 ---- ---- ---- ---- 263.80 +4.10 259.70 2155 ---- ---- ---- ---- 266.90 +4.20 262.70 2160 ---- ---- ---- ---- 270.00 +4.30 265.70 2165 ---- ---- ---- ---- 273.10 +4.30 268.80 2170 ---- ---- ---- ---- 276.20 +4.30 271.90 2175 ---- ---- ---- ---- 279.40 +4.40 275.00 2180 ---- ---- ---- ---- 282.60 +4.40 278.20 2185 ---- ---- ---- ---- 285.80 +4.40 281.40 2190 ---- ---- ---- ---- 289.00 +4.40 284.60 2195 ---- ---- ---- ---- 292.30 +4.40 287.90 2200 ---- ---- ---- ---- 295.60 +4.50 291.10 2205 ---- ---- ---- ---- 298.90 +4.50 294.40 2210 ---- ---- ---- ---- 302.30 +4.50 297.80 2215 ---- ---- ---- ---- 305.60 +4.50 301.10 2220 ---- ---- ---- ---- 309.00 +4.50 304.50 2225 ---- ---- ---- ---- 312.50 +4.60 307.90 2230 ---- ---- ---- ---- 315.90 +4.60 311.30 2235 ---- ---- ---- ---- 319.40 +4.70 314.70 2240 ---- ---- ---- ---- 322.80 +4.60 318.20 2245 ---- ---- ---- ---- 326.40 +4.70 321.70 2250 ---- ---- ---- ---- 329.90 +4.70 325.20 2255 ---- ---- ---- ---- 333.40 +4.70 328.70 2260 ---- ---- ---- ---- 337.00 +4.80 332.20 2265 ---- ---- ---- ---- 340.60 +4.80 335.80 2270 ---- ---- ---- ---- 344.20 +4.80 339.40 2275 ---- ---- ---- ---- 347.80 +4.80 343.00 2280 ---- ---- ---- ---- 351.50 +4.90 346.60 2285 ---- ---- ---- ---- 355.10 +4.80 350.30 2290 ---- ---- ---- ---- 358.80 +4.90 353.90 2295 ---- ---- ---- ---- 362.50 +4.90 357.60 2300 ---- ---- ---- ---- 366.20 +4.90 361.30 2305 ---- ---- ---- ---- 370.00 +5.00 365.00 2310 ---- ---- ---- ---- 373.70 +5.00 368.70 2315 ---- ---- ---- ---- 377.50 +5.00 372.50 2320 ---- ---- ---- ---- 381.30 +5.10 376.20 2325 ---- ---- ---- ---- 385.00 +5.00 380.00 2330 ---- ---- ---- ---- 388.90 +5.10 383.80 2335 ---- ---- ---- ---- 392.70 +5.10 387.60 2340 ---- ---- ---- ---- 396.50 +5.10 391.40 2345 ---- ---- ---- ---- 400.30 +5.10 395.20 2350 ---- ---- ---- ---- 404.20 +5.20 399.00 2355 ---- ---- ---- ---- 408.10 +5.20 402.90 2360 ---- ---- ---- ---- 411.90 +5.20 406.70 2365 ---- ---- ---- ---- 415.80 +5.20 410.60 2370 ---- ---- ---- ---- 419.70 +5.20 414.50 2375 ---- ---- ---- ---- 423.60 +5.20 418.40 2380 ---- ---- ---- ---- 427.60 +5.30 422.30 2385 ---- ---- ---- ---- 431.50 +5.30 426.20 2390 ---- ---- ---- ---- 435.40 +5.30 430.10 2400 ---- ---- ---- ---- 443.30 +5.30 438.00 2410 ---- ---- ---- ---- 451.30 +5.40 445.90 2420 ---- ---- ---- ---- 459.30 +5.40 453.90 2425 ---- ---- ---- ---- 463.30 +5.40 457.90 2430 ---- ---- ---- ---- 467.30 +5.40 461.90 2440 ---- ---- ---- ---- 475.40 +5.50 469.90 2450 ---- ---- ---- ---- 483.50 +5.50 478.00 2460 ---- ---- ---- ---- 491.60 +5.50 486.10 2470 ---- ---- ---- ---- 499.80 +5.60 494.20 2475 ---- ---- ---- ---- 503.90 +5.60 498.30 2480 ---- ---- ---- ---- 508.00 +5.60 502.40 2500 ---- ---- ---- ---- 524.50 +5.70 518.80 2525 ---- ---- ---- ---- 545.30 +5.80 539.50 2550 ---- ---- ---- ---- 566.30 +5.90 560.40 2575 ---- ---- ---- ---- 587.40 +5.90 581.50 2600 ---- ---- ---- ---- 608.70 +6.00 602.70 2625 ---- ---- ---- ---- 630.20 +6.10 624.10 2650 ---- ---- ---- ---- 651.80 +6.20 645.60 2675 ---- ---- ---- ---- 673.50 +6.20 667.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 56.10 +.90 55.20 1375 ---- ---- ---- ---- 59.20 +.90 58.30 1400 ---- ---- ---- ---- 62.40 +1.00 61.40 1425 ---- ---- ---- ---- 65.70 +1.00 64.70 1450 ---- ---- ---- ---- 69.20 +1.10 68.10 1475 ---- ---- ---- ---- 72.70 +1.10 71.60 1500 ---- ---- ---- ---- 76.40 +1.20 75.20 1525 ---- ---- ---- ---- 80.20 +1.30 78.90 1550 ---- ---- ---- ---- 84.10 +1.40 82.70 1560 ---- ---- ---- ---- 85.70 +1.40 84.30 1570 ---- ---- ---- ---- 87.30 +1.40 85.90 1575 ---- ---- ---- ---- 88.20 +1.50 86.70 1580 ---- ---- ---- ---- 89.00 +1.50 87.50 1590 ---- ---- ---- ---- 90.70 +1.50 89.20 1600 ---- ---- ---- ---- 92.30 +1.50 90.80 1610 ---- ---- ---- ---- 94.10 +1.60 92.50 1620 ---- ---- ---- ---- 95.80 +1.60 94.20 1625 ---- ---- ---- ---- 96.70 +1.60 95.10 1630 ---- ---- ---- ---- 97.60 +1.60 96.00 1640 ---- ---- ---- ---- 99.40 +1.70 97.70 1650 ---- ---- ---- ---- 101.20 +1.70 99.50 1655 ---- ---- ---- ---- 102.10 +1.70 100.40 1660 ---- ---- ---- ---- 103.00 +1.70 101.30 1665 ---- ---- ---- ---- 104.00 +1.80 102.20 1670 ---- ---- ---- ---- 104.90 +1.70 103.20 1675 ---- ---- ---- ---- 105.80 +1.70 104.10 1680 ---- ---- ---- ---- 106.80 +1.80 105.00 1685 ---- ---- ---- ---- 107.80 +1.80 106.00 1690 ---- ---- ---- ---- 108.70 +1.80 106.90 1695 ---- ---- ---- ---- 109.70 +1.80 107.90 1700 ---- ---- ---- ---- 110.70 +1.80 108.90 1705 ---- ---- ---- ---- 111.70 +1.90 109.80 1710 ---- ---- ---- ---- 112.70 +1.90 110.80 1715 ---- ---- ---- ---- 113.70 +1.90 111.80 1720 ---- ---- ---- ---- 114.70 +1.90 112.80 1725 ---- ---- ---- ---- 115.80 +2.00 113.80 1730 ---- ---- ---- ---- 116.80 +2.00 114.80 1735 ---- ---- ---- ---- 117.80 +1.90 115.90 1740 ---- ---- ---- ---- 118.90 +2.00 116.90 1745 ---- ---- ---- ---- 120.00 +2.00 118.00 1750 ---- ---- ---- ---- 121.00 +2.00 119.00 1755 ---- ---- ---- ---- 122.10 +2.00 120.10 1760 ---- ---- ---- ---- 123.20 +2.00 121.20 1765 ---- ---- ---- ---- 124.30 +2.10 122.20 1770 ---- ---- ---- ---- 125.40 +2.10 123.30 1775 ---- ---- ---- ---- 126.60 +2.20 124.40 1780 ---- ---- ---- ---- 127.70 +2.10 125.60 1785 ---- ---- ---- ---- 128.90 +2.20 126.70 1790 ---- ---- ---- ---- 130.00 +2.20 127.80 1795 ---- ---- ---- ---- 131.20 +2.20 129.00 1800 ---- ---- ---- ---- 132.40 +2.20 130.20 1805 ---- ---- ---- ---- 133.60 +2.30 131.30 1810 ---- ---- ---- ---- 134.80 +2.30 132.50 1815 ---- ---- ---- ---- 136.00 +2.30 133.70 1820 ---- ---- ---- ---- 137.30 +2.30 135.00 1825 ---- ---- ---- ---- 138.50 +2.30 136.20 1830 ---- ---- ---- ---- 139.80 +2.40 137.40 1835 ---- ---- ---- ---- 141.10 +2.40 138.70 1840 ---- ---- ---- ---- 142.40 +2.40 140.00 1845 ---- ---- ---- ---- 143.70 +2.40 141.30 1850 ---- ---- ---- ---- 145.10 +2.50 142.60 1855 ---- ---- ---- ---- 146.40 +2.50 143.90 1860 ---- ---- ---- ---- 147.80 +2.50 145.30 1865 ---- ---- ---- ---- 149.20 +2.50 146.70 1870 ---- ---- ---- ---- 150.60 +2.60 148.00 1875 ---- ---- ---- ---- 152.00 +2.60 149.40 1880 ---- ---- ---- ---- 153.50 +2.60 150.90 1885 ---- ---- ---- ---- 154.90 +2.60 152.30 1890 ---- ---- ---- ---- 156.40 +2.60 153.80 1895 ---- ---- ---- ---- 157.90 +2.60 155.30 1900 ---- ---- ---- ---- 159.40 +2.60 156.80 1905 ---- ---- ---- ---- 161.00 +2.70 158.30 1910 ---- ---- ---- ---- 162.60 +2.80 159.80 1915 ---- ---- ---- ---- 164.20 +2.80 161.40 1920 ---- ---- ---- ---- 165.80 +2.80 163.00 1925 ---- ---- ---- ---- 167.40 +2.80 164.60 1930 ---- ---- ---- ---- 169.10 +2.80 166.30 1935 ---- ---- ---- ---- 170.80 +2.90 167.90 1940 ---- ---- ---- ---- 172.50 +2.90 169.60 1945 ---- ---- ---- ---- 174.20 +2.90 171.30 1950 ---- ---- ---- ---- 176.00 +2.90 173.10 1955 ---- ---- ---- ---- 177.80 +3.00 174.80 1960 ---- ---- ---- ---- 179.60 +3.00 176.60 1965 ---- ---- ---- ---- 181.50 +3.00 178.50 1970 ---- ---- ---- ---- 183.30 +3.00 180.30 1975 ---- ---- ---- ---- 185.30 +3.10 182.20 1980 ---- ---- ---- ---- 187.20 +3.10 184.10 1985 ---- ---- ---- ---- 189.10 +3.10 186.00 1990 ---- ---- ---- ---- 191.10 +3.10 188.00 1995 ---- ---- ---- ---- 193.10 +3.10 190.00 2000 ---- ---- ---- ---- 195.20 +3.20 192.00 2005 ---- ---- ---- ---- 197.30 +3.30 194.00 2010 ---- ---- ---- ---- 199.40 +3.30 196.10 2015 ---- ---- ---- ---- 201.50 +3.30 198.20 2020 ---- ---- ---- ---- 203.70 +3.40 200.30 2025 ---- ---- ---- ---- 205.80 +3.30 202.50 2030 ---- ---- ---- ---- 208.10 +3.40 204.70 2035 ---- ---- ---- ---- 210.30 +3.40 206.90 2040 ---- ---- ---- ---- 212.60 +3.40 209.20 2045 ---- ---- ---- ---- 214.90 +3.40 211.50 2050 ---- ---- ---- ---- 217.30 +3.50 213.80 2055 ---- ---- ---- ---- 219.60 +3.50 216.10 2060 ---- ---- ---- ---- 222.00 +3.50 218.50 2065 ---- ---- ---- ---- 224.50 +3.60 220.90 2070 ---- ---- ---- ---- 226.90 +3.50 223.40 2075 ---- ---- ---- ---- 229.50 +3.70 225.80 2080 ---- ---- ---- ---- 232.00 +3.70 228.30 2085 ---- ---- ---- ---- 234.50 +3.60 230.90 2090 ---- ---- ---- ---- 237.10 +3.70 233.40 2095 ---- ---- ---- ---- 239.80 +3.80 236.00 2100 ---- ---- ---- ---- 242.40 +3.70 238.70 2105 ---- ---- ---- ---- 245.10 +3.80 241.30 2110 ---- ---- ---- ---- 247.80 +3.80 244.00 2115 ---- ---- ---- ---- 250.60 +3.80 246.80 2120 ---- ---- ---- ---- 253.40 +3.90 249.50 2125 ---- ---- ---- ---- 256.20 +3.90 252.30 2130 ---- ---- ---- ---- 259.00 +3.90 255.10 2135 ---- ---- ---- ---- 261.90 +3.90 258.00 2140 ---- ---- ---- ---- 264.80 +4.00 260.80 2145 ---- ---- ---- ---- 267.70 +3.90 263.80 2150 ---- ---- ---- ---- 270.70 +4.00 266.70 2155 ---- ---- ---- ---- 273.70 +4.00 269.70 2160 ---- ---- ---- ---- 276.70 +4.00 272.70 2165 ---- ---- ---- ---- 279.80 +4.10 275.70 2170 ---- ---- ---- ---- 282.90 +4.10 278.80 2175 ---- ---- ---- ---- 286.00 +4.10 281.90 2180 ---- ---- ---- ---- 289.10 +4.10 285.00 2185 ---- ---- ---- ---- 292.30 +4.20 288.10 2190 ---- ---- ---- ---- 295.50 +4.20 291.30 2195 ---- ---- ---- ---- 298.80 +4.30 294.50 2200 ---- ---- ---- ---- 302.00 +4.20 297.80 2205 ---- ---- ---- ---- 305.30 +4.30 301.00 2210 ---- ---- ---- ---- 308.60 +4.30 304.30 2215 ---- ---- ---- ---- 312.00 +4.40 307.60 2220 ---- ---- ---- ---- 315.30 +4.30 311.00 2225 ---- ---- ---- ---- 318.70 +4.40 314.30 2230 ---- ---- ---- ---- 322.10 +4.40 317.70 2235 ---- ---- ---- ---- 325.60 +4.50 321.10 2240 ---- ---- ---- ---- 329.00 +4.40 324.60 2245 ---- ---- ---- ---- 332.50 +4.50 328.00 2250 ---- ---- ---- ---- 336.00 +4.50 331.50 2255 ---- ---- ---- ---- 339.60 +4.60 335.00 2260 ---- ---- ---- ---- 343.10 +4.50 338.60 2265 ---- ---- ---- ---- 346.70 +4.60 342.10 2270 ---- ---- ---- ---- 350.30 +4.60 345.70 2275 ---- ---- ---- ---- 353.90 +4.60 349.30 2280 ---- ---- ---- ---- 357.50 +4.60 352.90 2285 ---- ---- ---- ---- 361.10 +4.60 356.50 2290 ---- ---- ---- ---- 364.80 +4.70 360.10 2295 ---- ---- ---- ---- 368.50 +4.70 363.80 2300 ---- ---- ---- ---- 372.20 +4.70 367.50 2305 ---- ---- ---- ---- 375.90 +4.70 371.20 2310 ---- ---- ---- ---- 379.60 +4.70 374.90 2315 ---- ---- ---- ---- 383.40 +4.80 378.60 2320 ---- ---- ---- ---- 387.20 +4.80 382.40 2325 ---- ---- ---- ---- 390.90 +4.80 386.10 2330 ---- ---- ---- ---- 394.70 +4.80 389.90 2335 ---- ---- ---- ---- 398.50 +4.80 393.70 2340 ---- ---- ---- ---- 402.30 +4.80 397.50 2345 ---- ---- ---- ---- 406.20 +4.90 401.30 2350 ---- ---- ---- ---- 410.00 +4.90 405.10 2355 ---- ---- ---- ---- 413.90 +5.00 408.90 2360 ---- ---- ---- ---- 417.70 +4.90 412.80 2365 ---- ---- ---- ---- 421.60 +5.00 416.60 2370 ---- ---- ---- ---- 425.50 +5.00 420.50 2375 ---- ---- ---- ---- 429.40 +5.00 424.40 2380 ---- ---- ---- ---- 433.30 +5.10 428.20 2385 ---- ---- ---- ---- 437.20 +5.10 432.10 2390 ---- ---- ---- ---- 441.10 +5.10 436.00 2395 ---- ---- ---- ---- 445.00 +5.00 440.00 2400 ---- ---- ---- ---- 449.00 +5.10 443.90 2410 ---- ---- ---- ---- 456.90 +5.10 451.80 2420 ---- ---- ---- ---- 464.80 +5.10 459.70 2425 ---- ---- ---- ---- 468.80 +5.20 463.60 2430 ---- ---- ---- ---- 472.80 +5.20 467.60 2440 ---- ---- ---- ---- 480.80 +5.20 475.60 2450 ---- ---- ---- ---- 488.90 +5.30 483.60 2460 ---- ---- ---- ---- 497.00 +5.30 491.70 2470 ---- ---- ---- ---- 505.10 +5.30 499.80 2475 ---- ---- ---- ---- 509.20 +5.40 503.80 2480 ---- ---- ---- ---- 513.30 +5.40 507.90 2490 ---- ---- ---- ---- 521.50 +5.50 516.00 2500 ---- ---- ---- ---- 529.70 +5.50 524.20 2525 ---- ---- ---- ---- 550.30 +5.50 544.80 2550 ---- ---- ---- ---- 571.20 +5.60 565.60 2575 ---- ---- ---- ---- 592.20 +5.60 586.60 2600 ---- ---- ---- ---- 613.40 +5.70 607.70 2625 ---- ---- ---- ---- 634.70 +5.80 628.90 2650 ---- ---- ---- ---- 656.20 +5.80 650.40 2675 ---- ---- ---- ---- 677.80 +5.90 671.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 66.40 +1.00 65.40 1400 ---- ---- ---- ---- 69.70 +1.00 68.70 1425 ---- ---- ---- ---- 73.20 +1.10 72.10 1450 ---- ---- ---- ---- 76.80 +1.10 75.70 1475 ---- ---- ---- ---- 80.40 +1.10 79.30 1500 ---- ---- ---- ---- 84.20 +1.20 83.00 1525 ---- ---- ---- ---- 88.10 +1.20 86.90 1550 ---- ---- ---- ---- 92.20 +1.40 90.80 1570 ---- ---- ---- ---- 95.50 +1.40 94.10 1575 ---- ---- ---- ---- 96.30 +1.40 94.90 1580 ---- ---- ---- ---- 97.20 +1.50 95.70 1590 ---- ---- ---- ---- 98.90 +1.50 97.40 1600 ---- ---- ---- ---- 100.60 +1.50 99.10 1610 ---- ---- ---- ---- 102.30 +1.50 100.80 1620 ---- ---- ---- ---- 104.10 +1.50 102.60 1625 ---- ---- ---- ---- 105.00 +1.60 103.40 1630 ---- ---- ---- ---- 105.90 +1.60 104.30 1640 ---- ---- ---- ---- 107.70 +1.60 106.10 1650 ---- ---- ---- ---- 109.50 +1.60 107.90 1660 ---- ---- ---- ---- 111.40 +1.70 109.70 1670 ---- ---- ---- ---- 113.30 +1.70 111.60 1675 ---- ---- ---- ---- 114.20 +1.70 112.50 1680 ---- ---- ---- ---- 115.20 +1.80 113.40 1685 ---- ---- ---- ---- 116.10 +1.70 114.40 1690 ---- ---- ---- ---- 117.10 +1.80 115.30 1695 ---- ---- ---- ---- 118.10 +1.80 116.30 1700 ---- ---- ---- ---- 119.10 +1.80 117.30 1705 ---- ---- ---- ---- 120.10 +1.90 118.20 1710 ---- ---- ---- ---- 121.00 +1.80 119.20 1715 ---- ---- ---- ---- 122.10 +1.90 120.20 1720 ---- ---- ---- ---- 123.10 +1.90 121.20 1725 ---- ---- ---- ---- 124.10 +1.90 122.20 1730 ---- ---- ---- ---- 125.10 +1.90 123.20 1735 ---- ---- ---- ---- 126.10 +1.90 124.20 1740 ---- ---- ---- ---- 127.20 +2.00 125.20 1745 ---- ---- ---- ---- 128.20 +2.00 126.20 1750 ---- ---- ---- ---- 129.30 +2.00 127.30 1755 ---- ---- ---- ---- 130.30 +2.00 128.30 1760 ---- ---- ---- ---- 131.40 +2.00 129.40 1765 ---- ---- ---- ---- 132.40 +2.00 130.40 1770 ---- ---- ---- ---- 133.50 +2.00 131.50 1775 ---- ---- ---- ---- 134.60 +2.10 132.50 1780 ---- ---- ---- ---- 135.70 +2.10 133.60 1785 ---- ---- ---- ---- 136.80 +2.10 134.70 1790 ---- ---- ---- ---- 137.90 +2.10 135.80 1795 ---- ---- ---- ---- 139.10 +2.20 136.90 1800 ---- ---- ---- ---- 140.20 +2.20 138.00 1805 ---- ---- ---- ---- 141.30 +2.10 139.20 1810 ---- ---- ---- ---- 142.50 +2.20 140.30 1815 ---- ---- ---- ---- 143.70 +2.20 141.50 1820 ---- ---- ---- ---- 144.90 +2.30 142.60 1825 ---- ---- ---- ---- 146.10 +2.30 143.80 1830 ---- ---- ---- ---- 147.30 +2.30 145.00 1835 ---- ---- ---- ---- 148.50 +2.30 146.20 1840 ---- ---- ---- ---- 149.70 +2.30 147.40 1845 ---- ---- ---- ---- 151.00 +2.40 148.60 1850 ---- ---- ---- ---- 152.20 +2.30 149.90 1855 ---- ---- ---- ---- 153.50 +2.40 151.10 1860 ---- ---- ---- ---- 154.80 +2.40 152.40 1865 ---- ---- ---- ---- 156.20 +2.50 153.70 1870 ---- ---- ---- ---- 157.50 +2.50 155.00 1875 ---- ---- ---- ---- 158.80 +2.40 156.40 1880 ---- ---- ---- ---- 160.20 +2.50 157.70 1885 ---- ---- ---- ---- 161.60 +2.50 159.10 1890 ---- ---- ---- ---- 163.00 +2.50 160.50 1895 ---- ---- ---- ---- 164.50 +2.60 161.90 1900 ---- ---- ---- ---- 165.90 +2.60 163.30 1905 ---- ---- ---- ---- 167.40 +2.60 164.80 1910 ---- ---- ---- ---- 168.90 +2.60 166.30 1915 ---- ---- ---- ---- 170.40 +2.60 167.80 1920 ---- ---- ---- ---- 172.00 +2.70 169.30 1925 ---- ---- ---- ---- 173.60 +2.70 170.90 1930 ---- ---- ---- ---- 175.20 +2.80 172.40 1935 ---- ---- ---- ---- 176.80 +2.80 174.00 1940 ---- ---- ---- ---- 178.40 +2.70 175.70 1945 ---- ---- ---- ---- 180.10 +2.80 177.30 1950 ---- ---- ---- ---- 181.80 +2.80 179.00 1955 ---- ---- ---- ---- 183.60 +2.90 180.70 1960 ---- ---- ---- ---- 185.30 +2.80 182.50 1965 ---- ---- ---- ---- 187.10 +2.90 184.20 1970 ---- ---- ---- ---- 189.00 +3.00 186.00 1975 ---- ---- ---- ---- 190.80 +2.90 187.90 1980 ---- ---- ---- ---- 192.70 +3.00 189.70 1985 ---- ---- ---- ---- 194.60 +3.00 191.60 1990 ---- ---- ---- ---- 196.60 +3.00 193.60 1995 ---- ---- ---- ---- 198.60 +3.10 195.50 2000 ---- ---- ---- ---- 200.60 +3.10 197.50 2005 ---- ---- ---- ---- 202.60 +3.10 199.50 2010 ---- ---- ---- ---- 204.70 +3.10 201.60 2015 ---- ---- ---- ---- 206.80 +3.10 203.70 2020 ---- ---- ---- ---- 209.00 +3.20 205.80 2025 ---- ---- ---- ---- 211.10 +3.20 207.90 2030 ---- ---- ---- ---- 213.30 +3.20 210.10 2035 ---- ---- ---- ---- 215.60 +3.30 212.30 2040 ---- ---- ---- ---- 217.80 +3.20 214.60 2045 ---- ---- ---- ---- 220.10 +3.30 216.80 2050 ---- ---- ---- ---- 222.40 +3.30 219.10 2055 ---- ---- ---- ---- 224.80 +3.40 221.40 2060 ---- ---- ---- ---- 227.10 +3.30 223.80 2065 ---- ---- ---- ---- 229.50 +3.30 226.20 2070 ---- ---- ---- ---- 232.00 +3.40 228.60 2075 ---- ---- ---- ---- 234.40 +3.40 231.00 2080 ---- ---- ---- ---- 236.90 +3.40 233.50 2085 ---- ---- ---- ---- 239.40 +3.40 236.00 2090 ---- ---- ---- ---- 242.00 +3.50 238.50 2095 ---- ---- ---- ---- 244.60 +3.60 241.00 2100 ---- ---- ---- ---- 247.20 +3.60 243.60 2105 ---- ---- ---- ---- 249.80 +3.60 246.20 2110 ---- ---- ---- ---- 252.50 +3.70 248.80 2115 ---- ---- ---- ---- 255.10 +3.60 251.50 2120 ---- ---- ---- ---- 257.90 +3.70 254.20 2125 ---- ---- ---- ---- 260.60 +3.70 256.90 2130 ---- ---- ---- ---- 263.40 +3.70 259.70 2135 ---- ---- ---- ---- 266.20 +3.70 262.50 2140 ---- ---- ---- ---- 269.00 +3.70 265.30 2145 ---- ---- ---- ---- 271.90 +3.80 268.10 2150 ---- ---- ---- ---- 274.80 +3.80 271.00 2155 ---- ---- ---- ---- 277.70 +3.80 273.90 2160 ---- ---- ---- ---- 280.60 +3.80 276.80 2165 ---- ---- ---- ---- 283.60 +3.90 279.70 2170 ---- ---- ---- ---- 286.60 +3.90 282.70 2175 ---- ---- ---- ---- 289.70 +3.90 285.80 2180 ---- ---- ---- ---- 292.70 +3.90 288.80 2185 ---- ---- ---- ---- 295.80 +3.90 291.90 2190 ---- ---- ---- ---- 299.00 +4.00 295.00 2195 ---- ---- ---- ---- 302.10 +4.00 298.10 2200 ---- ---- ---- ---- 305.30 +4.00 301.30 2205 ---- ---- ---- ---- 308.50 +4.00 304.50 2210 ---- ---- ---- ---- 311.80 +4.10 307.70 2215 ---- ---- ---- ---- 315.00 +4.10 310.90 2220 ---- ---- ---- ---- 318.30 +4.10 314.20 2225 ---- ---- ---- ---- 321.60 +4.10 317.50 2230 ---- ---- ---- ---- 325.00 +4.20 320.80 2235 ---- ---- ---- ---- 328.40 +4.20 324.20 2240 ---- ---- ---- ---- 331.80 +4.30 327.50 2245 ---- ---- ---- ---- 335.20 +4.30 330.90 2250 ---- ---- ---- ---- 338.60 +4.20 334.40 2255 ---- ---- ---- ---- 342.10 +4.30 337.80 2260 ---- ---- ---- ---- 345.60 +4.30 341.30 2265 ---- ---- ---- ---- 349.10 +4.30 344.80 2270 ---- ---- ---- ---- 352.60 +4.30 348.30 2275 ---- ---- ---- ---- 356.20 +4.40 351.80 2280 ---- ---- ---- ---- 359.70 +4.40 355.30 2285 ---- ---- ---- ---- 363.30 +4.40 358.90 2290 ---- ---- ---- ---- 366.90 +4.40 362.50 2295 ---- ---- ---- ---- 370.60 +4.50 366.10 2300 ---- ---- ---- ---- 374.20 +4.50 369.70 2305 ---- ---- ---- ---- 377.90 +4.50 373.40 2310 ---- ---- ---- ---- 381.50 +4.50 377.00 2315 ---- ---- ---- ---- 385.20 +4.50 380.70 2320 ---- ---- ---- ---- 388.90 +4.50 384.40 2325 ---- ---- ---- ---- 392.70 +4.60 388.10 2330 ---- ---- ---- ---- 396.40 +4.60 391.80 2335 ---- ---- ---- ---- 400.20 +4.60 395.60 2340 ---- ---- ---- ---- 403.90 +4.60 399.30 2345 ---- ---- ---- ---- 407.70 +4.60 403.10 2350 ---- ---- ---- ---- 411.50 +4.60 406.90 2355 ---- ---- ---- ---- 415.30 +4.60 410.70 2360 ---- ---- ---- ---- 419.10 +4.60 414.50 2365 ---- ---- ---- ---- 423.00 +4.70 418.30 2370 ---- ---- ---- ---- 426.80 +4.70 422.10 2375 ---- ---- ---- ---- 430.70 +4.80 425.90 2380 ---- ---- ---- ---- 434.50 +4.70 429.80 2385 ---- ---- ---- ---- 438.40 +4.80 433.60 2390 ---- ---- ---- ---- 442.30 +4.80 437.50 2395 ---- ---- ---- ---- 446.20 +4.90 441.30 2400 ---- ---- ---- ---- 450.10 +4.90 445.20 2405 ---- ---- ---- ---- 454.00 +4.90 449.10 2410 ---- ---- ---- ---- 457.90 +4.90 453.00 2415 ---- ---- ---- ---- 461.80 +4.90 456.90 2420 ---- ---- ---- ---- 465.70 +4.90 460.80 2425 ---- ---- ---- ---- 469.70 +4.90 464.80 2430 ---- ---- ---- ---- 473.60 +4.90 468.70 2440 ---- ---- ---- ---- 481.60 +5.00 476.60 2450 ---- ---- ---- ---- 489.50 +5.00 484.50 2460 ---- ---- ---- ---- 497.50 +5.00 492.50 2470 ---- ---- ---- ---- 505.50 +5.00 500.50 2475 ---- ---- ---- ---- 509.60 +5.10 504.50 2480 ---- ---- ---- ---- 513.60 +5.10 508.50 2490 ---- ---- ---- ---- 521.70 +5.10 516.60 2500 ---- ---- ---- ---- 529.80 +5.10 524.70 2510 ---- ---- ---- ---- 538.00 +5.20 532.80 2525 ---- ---- ---- ---- 550.30 +5.30 545.00 2550 ---- ---- ---- ---- 570.90 +5.30 565.60 2575 ---- ---- ---- ---- 591.70 +5.40 586.30 2600 ---- ---- ---- ---- 612.60 +5.40 607.20 2625 ---- ---- ---- ---- 633.70 +5.40 628.30 2650 ---- ---- ---- ---- 655.00 +5.50 649.50 2675 ---- ---- ---- ---- 676.40 +5.60 670.80 2700 ---- ---- ---- ---- 698.00 +5.70 692.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 77.60 +1.00 76.60 1425 ---- ---- ---- ---- 81.30 +1.10 80.20 1450 ---- ---- ---- ---- 85.10 +1.10 84.00 1475 ---- ---- ---- ---- 89.10 +1.20 87.90 1500 ---- ---- ---- ---- 93.10 +1.20 91.90 1525 ---- ---- ---- ---- 97.30 +1.30 96.00 1550 ---- ---- ---- ---- 101.50 +1.30 100.20 1575 ---- ---- ---- ---- 105.90 +1.40 104.50 1580 ---- ---- ---- ---- 106.80 +1.40 105.40 1590 ---- ---- ---- ---- 108.60 +1.40 107.20 1600 ---- ---- ---- ---- 110.50 +1.50 109.00 1610 ---- ---- ---- ---- 112.30 +1.50 110.80 1620 ---- ---- ---- ---- 114.20 +1.60 112.60 1625 ---- ---- ---- ---- 115.10 +1.60 113.50 1630 ---- ---- ---- ---- 116.00 +1.50 114.50 1640 ---- ---- ---- ---- 117.90 +1.60 116.30 1650 ---- ---- ---- ---- 119.90 +1.70 118.20 1660 ---- ---- ---- ---- 121.80 +1.70 120.10 1670 ---- ---- ---- ---- 123.80 +1.70 122.10 1675 ---- ---- ---- ---- 124.80 +1.70 123.10 1680 ---- ---- ---- ---- 125.80 +1.80 124.00 1685 ---- ---- ---- ---- 126.80 +1.80 125.00 1690 ---- ---- ---- ---- 127.80 +1.80 126.00 1695 ---- ---- ---- ---- 128.80 +1.80 127.00 1700 ---- ---- ---- ---- 129.80 +1.80 128.00 1705 ---- ---- ---- ---- 130.80 +1.80 129.00 1710 ---- ---- ---- ---- 131.90 +1.90 130.00 1715 ---- ---- ---- ---- 132.90 +1.80 131.10 1720 ---- ---- ---- ---- 133.90 +1.80 132.10 1725 ---- ---- ---- ---- 135.00 +1.90 133.10 1730 ---- ---- ---- ---- 136.00 +1.90 134.10 1735 ---- ---- ---- ---- 137.10 +1.90 135.20 1740 ---- ---- ---- ---- 138.20 +2.00 136.20 1745 ---- ---- ---- ---- 139.20 +1.90 137.30 1750 ---- ---- ---- ---- 140.30 +2.00 138.30 1755 ---- ---- ---- ---- 141.40 +2.00 139.40 1760 ---- ---- ---- ---- 142.50 +2.00 140.50 1765 ---- ---- ---- ---- 143.60 +2.10 141.50 1770 ---- ---- ---- ---- 144.70 +2.10 142.60 1775 ---- ---- ---- ---- 145.80 +2.10 143.70 1780 ---- ---- ---- ---- 146.90 +2.10 144.80 1785 ---- ---- ---- ---- 148.00 +2.10 145.90 1790 ---- ---- ---- ---- 149.10 +2.10 147.00 1795 ---- ---- ---- ---- 150.20 +2.10 148.10 1800 ---- ---- ---- ---- 151.40 +2.20 149.20 1805 ---- ---- ---- ---- 152.50 +2.20 150.30 1810 ---- ---- ---- ---- 153.70 +2.20 151.50 1815 ---- ---- ---- ---- 154.80 +2.20 152.60 1820 ---- ---- ---- ---- 156.00 +2.20 153.80 1825 ---- ---- ---- ---- 157.20 +2.30 154.90 1830 ---- ---- ---- ---- 158.40 +2.30 156.10 1835 ---- ---- ---- ---- 159.60 +2.30 157.30 1840 ---- ---- ---- ---- 160.80 +2.30 158.50 1845 ---- ---- ---- ---- 162.00 +2.30 159.70 1850 ---- ---- ---- ---- 163.20 +2.30 160.90 1855 ---- ---- ---- ---- 164.50 +2.40 162.10 1860 ---- ---- ---- ---- 165.80 +2.40 163.40 1865 ---- ---- ---- ---- 167.00 +2.30 164.70 1870 ---- ---- ---- ---- 168.30 +2.40 165.90 1875 ---- ---- ---- ---- 169.70 +2.50 167.20 1880 ---- ---- ---- ---- 171.00 +2.50 168.50 1885 ---- ---- ---- ---- 172.30 +2.40 169.90 1890 ---- ---- ---- ---- 173.70 +2.50 171.20 1895 ---- ---- ---- ---- 175.10 +2.50 172.60 1900 ---- ---- ---- ---- 176.50 +2.50 174.00 1905 ---- ---- ---- ---- 177.90 +2.50 175.40 1910 ---- ---- ---- ---- 179.40 +2.60 176.80 1915 ---- ---- ---- ---- 180.90 +2.60 178.30 1920 ---- ---- ---- ---- 182.30 +2.60 179.70 1925 ---- ---- ---- ---- 183.90 +2.70 181.20 1930 ---- ---- ---- ---- 185.40 +2.70 182.70 1935 ---- ---- ---- ---- 187.00 +2.70 184.30 1940 ---- ---- ---- ---- 188.60 +2.80 185.80 1945 ---- ---- ---- ---- 190.20 +2.80 187.40 1950 ---- ---- ---- ---- 191.80 +2.70 189.10 1955 ---- ---- ---- ---- 193.50 +2.80 190.70 1960 ---- ---- ---- ---- 195.20 +2.80 192.40 1965 ---- ---- ---- ---- 196.90 +2.80 194.10 1970 ---- ---- ---- ---- 198.70 +2.90 195.80 1975 ---- ---- ---- ---- 200.40 +2.80 197.60 1980 ---- ---- ---- ---- 202.30 +2.90 199.40 1985 ---- ---- ---- ---- 204.10 +2.90 201.20 1990 ---- ---- ---- ---- 206.00 +2.90 203.10 1995 ---- ---- ---- ---- 207.90 +2.90 205.00 2000 ---- ---- ---- ---- 209.90 +3.00 206.90 2005 ---- ---- ---- ---- 211.80 +3.00 208.80 2010 ---- ---- ---- ---- 213.80 +3.00 210.80 2015 ---- ---- ---- ---- 215.90 +3.10 212.80 2020 ---- ---- ---- ---- 217.90 +3.00 214.90 2025 ---- ---- ---- ---- 220.00 +3.10 216.90 2030 ---- ---- ---- ---- 222.20 +3.10 219.10 2035 ---- ---- ---- ---- 224.30 +3.10 221.20 2040 ---- ---- ---- ---- 226.50 +3.10 223.40 2045 ---- ---- ---- ---- 228.70 +3.20 225.50 2050 ---- ---- ---- ---- 231.00 +3.20 227.80 2055 ---- ---- ---- ---- 233.20 +3.20 230.00 2060 ---- ---- ---- ---- 235.60 +3.30 232.30 2065 ---- ---- ---- ---- 237.90 +3.30 234.60 2070 ---- ---- ---- ---- 240.20 +3.30 236.90 2075 ---- ---- ---- ---- 242.60 +3.30 239.30 2080 ---- ---- ---- ---- 245.00 +3.30 241.70 2085 ---- ---- ---- ---- 247.50 +3.40 244.10 2090 ---- ---- ---- ---- 249.90 +3.40 246.50 2095 ---- ---- ---- ---- 252.40 +3.40 249.00 2100 ---- ---- ---- ---- 254.90 +3.40 251.50 2105 ---- ---- ---- ---- 257.50 +3.50 254.00 2110 ---- ---- ---- ---- 260.10 +3.50 256.60 2115 ---- ---- ---- ---- 262.70 +3.60 259.10 2120 ---- ---- ---- ---- 265.30 +3.60 261.70 2125 ---- ---- ---- ---- 267.90 +3.50 264.40 2130 ---- ---- ---- ---- 270.60 +3.60 267.00 2135 ---- ---- ---- ---- 273.30 +3.60 269.70 2140 ---- ---- ---- ---- 276.10 +3.60 272.50 2145 ---- ---- ---- ---- 278.90 +3.70 275.20 2150 ---- ---- ---- ---- 281.70 +3.70 278.00 2155 ---- ---- ---- ---- 284.50 +3.70 280.80 2160 ---- ---- ---- ---- 287.40 +3.80 283.60 2165 ---- ---- ---- ---- 290.30 +3.80 286.50 2170 ---- ---- ---- ---- 293.20 +3.80 289.40 2175 ---- ---- ---- ---- 296.10 +3.70 292.40 2180 ---- ---- ---- ---- 299.10 +3.80 295.30 2185 ---- ---- ---- ---- 302.20 +3.90 298.30 2190 ---- ---- ---- ---- 305.20 +3.80 301.40 2195 ---- ---- ---- ---- 308.30 +3.90 304.40 2200 ---- ---- ---- ---- 311.40 +3.90 307.50 2205 ---- ---- ---- ---- 314.60 +3.90 310.70 2210 ---- ---- ---- ---- 317.80 +4.00 313.80 2215 ---- ---- ---- ---- 321.00 +4.00 317.00 2220 ---- ---- ---- ---- 324.20 +4.00 320.20 2225 ---- ---- ---- ---- 327.50 +4.00 323.50 2230 ---- ---- ---- ---- 330.80 +4.00 326.80 2235 ---- ---- ---- ---- 334.10 +4.00 330.10 2240 ---- ---- ---- ---- 337.50 +4.10 333.40 2245 ---- ---- ---- ---- 340.90 +4.10 336.80 2250 ---- ---- ---- ---- 344.30 +4.10 340.20 2255 ---- ---- ---- ---- 347.70 +4.10 343.60 2260 ---- ---- ---- ---- 351.20 +4.20 347.00 2265 ---- ---- ---- ---- 354.60 +4.10 350.50 2270 ---- ---- ---- ---- 358.20 +4.20 354.00 2275 ---- ---- ---- ---- 361.70 +4.20 357.50 2280 ---- ---- ---- ---- 365.20 +4.20 361.00 2285 ---- ---- ---- ---- 368.80 +4.20 364.60 2290 ---- ---- ---- ---- 372.40 +4.20 368.20 2295 ---- ---- ---- ---- 376.00 +4.20 371.80 2300 ---- ---- ---- ---- 379.70 +4.30 375.40 2305 ---- ---- ---- ---- 383.30 +4.30 379.00 2310 ---- ---- ---- ---- 387.00 +4.30 382.70 2315 ---- ---- ---- ---- 390.70 +4.30 386.40 2320 ---- ---- ---- ---- 394.40 +4.30 390.10 2325 ---- ---- ---- ---- 398.20 +4.40 393.80 2330 ---- ---- ---- ---- 401.90 +4.40 397.50 2335 ---- ---- ---- ---- 405.70 +4.50 401.20 2340 ---- ---- ---- ---- 409.40 +4.40 405.00 2345 ---- ---- ---- ---- 413.20 +4.40 408.80 2350 ---- ---- ---- ---- 417.00 +4.40 412.60 2355 ---- ---- ---- ---- 420.80 +4.40 416.40 2360 ---- ---- ---- ---- 424.70 +4.50 420.20 2365 ---- ---- ---- ---- 428.50 +4.50 424.00 2370 ---- ---- ---- ---- 432.40 +4.60 427.80 2375 ---- ---- ---- ---- 436.20 +4.50 431.70 2380 ---- ---- ---- ---- 440.10 +4.60 435.50 2385 ---- ---- ---- ---- 444.00 +4.60 439.40 2390 ---- ---- ---- ---- 447.90 +4.60 443.30 2395 ---- ---- ---- ---- 451.80 +4.70 447.10 2400 ---- ---- ---- ---- 455.70 +4.70 451.00 2405 ---- ---- ---- ---- 459.60 +4.70 454.90 2410 ---- ---- ---- ---- 463.50 +4.70 458.80 2415 ---- ---- ---- ---- 467.40 +4.60 462.80 2420 ---- ---- ---- ---- 471.40 +4.70 466.70 2425 ---- ---- ---- ---- 475.30 +4.70 470.60 2430 ---- ---- ---- ---- 479.30 +4.70 474.60 2440 ---- ---- ---- ---- 487.20 +4.70 482.50 2450 ---- ---- ---- ---- 495.20 +4.80 490.40 2460 ---- ---- ---- ---- 503.20 +4.80 498.40 2470 ---- ---- ---- ---- 511.20 +4.80 506.40 2475 ---- ---- ---- ---- 515.20 +4.80 510.40 2480 ---- ---- ---- ---- 519.30 +4.90 514.40 2490 ---- ---- ---- ---- 527.40 +4.90 522.50 2500 ---- ---- ---- ---- 535.50 +4.90 530.60 2510 ---- ---- ---- ---- 543.60 +4.90 538.70 2520 ---- ---- ---- ---- 551.80 +5.00 546.80 2525 ---- ---- ---- ---- 555.90 +5.00 550.90 2550 ---- ---- ---- ---- 576.50 +5.00 571.50 2575 ---- ---- ---- ---- 597.30 +5.10 592.20 2600 ---- ---- ---- ---- 618.20 +5.10 613.10 2625 ---- ---- ---- ---- 639.30 +5.20 634.10 2650 ---- ---- ---- ---- 660.60 +5.30 655.30 2675 ---- ---- ---- ---- 682.00 +5.40 676.60 2700 ---- ---- ---- ---- 703.50 +5.40 698.10 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 124.60 +1.50 123.10 1650 ---- ---- ---- ---- 129.40 +1.70 127.70 1675 ---- ---- ---- ---- 134.20 +1.70 132.50 1700 ---- ---- ---- ---- 139.10 +1.70 137.40 1725 ---- ---- ---- ---- 144.20 +1.80 142.40 1750 ---- ---- ---- ---- 149.40 +1.90 147.50 1775 ---- ---- ---- ---- 154.80 +2.00 152.80 1800 ---- ---- ---- ---- 160.30 +2.10 158.20 1820 ---- ---- ---- ---- 164.70 +2.10 162.60 1825 ---- ---- ---- ---- 165.90 +2.20 163.70 1830 ---- ---- ---- ---- 167.00 +2.20 164.80 1840 ---- ---- ---- ---- 169.30 +2.20 167.10 1850 ---- ---- ---- ---- 171.70 +2.20 169.50 1860 ---- ---- ---- ---- 174.10 +2.30 171.80 1870 ---- ---- ---- ---- 176.60 +2.30 174.30 1875 ---- ---- ---- ---- 177.90 +2.40 175.50 1880 ---- ---- ---- ---- 179.10 +2.30 176.80 1890 ---- ---- ---- ---- 181.70 +2.40 179.30 1900 ---- ---- ---- ---- 184.40 +2.50 181.90 1910 ---- ---- ---- ---- 187.10 +2.50 184.60 1915 ---- ---- ---- ---- 188.50 +2.50 186.00 1920 ---- ---- ---- ---- 190.00 +2.60 187.40 1925 ---- ---- ---- ---- 191.40 +2.50 188.90 1930 ---- ---- ---- ---- 192.90 +2.60 190.30 1935 ---- ---- ---- ---- 194.40 +2.60 191.80 1940 ---- ---- ---- ---- 195.90 +2.60 193.30 1945 ---- ---- ---- ---- 197.40 +2.60 194.80 1950 ---- ---- ---- ---- 199.00 +2.70 196.30 1955 ---- ---- ---- ---- 200.60 +2.70 197.90 1960 ---- ---- ---- ---- 202.20 +2.70 199.50 1965 ---- ---- ---- ---- 203.90 +2.70 201.20 1970 ---- ---- ---- ---- 205.60 +2.80 202.80 1975 ---- ---- ---- ---- 207.30 +2.80 204.50 1980 ---- ---- ---- ---- 209.00 +2.80 206.20 1985 ---- ---- ---- ---- 210.80 +2.80 208.00 1990 ---- ---- ---- ---- 212.60 +2.80 209.80 1995 ---- ---- ---- ---- 214.50 +2.90 211.60 2000 ---- ---- ---- ---- 216.30 +2.80 213.50 2005 ---- ---- ---- ---- 218.30 +2.90 215.40 2010 ---- ---- ---- ---- 220.20 +2.90 217.30 2015 ---- ---- ---- ---- 222.20 +2.90 219.30 2020 ---- ---- ---- ---- 224.20 +2.90 221.30 2025 ---- ---- ---- ---- 226.30 +3.00 223.30 2030 ---- ---- ---- ---- 228.40 +3.00 225.40 2035 ---- ---- ---- ---- 230.50 +3.00 227.50 2040 ---- ---- ---- ---- 232.60 +3.00 229.60 2045 ---- ---- ---- ---- 234.80 +3.00 231.80 2050 ---- ---- ---- ---- 237.00 +3.10 233.90 2055 ---- ---- ---- ---- 239.30 +3.10 236.20 2060 ---- ---- ---- ---- 241.50 +3.10 238.40 2065 ---- ---- ---- ---- 243.80 +3.10 240.70 2070 ---- ---- ---- ---- 246.20 +3.20 243.00 2075 ---- ---- ---- ---- 248.50 +3.20 245.30 2080 ---- ---- ---- ---- 250.90 +3.20 247.70 2085 ---- ---- ---- ---- 253.30 +3.30 250.00 2090 ---- ---- ---- ---- 255.70 +3.20 252.50 2095 ---- ---- ---- ---- 258.10 +3.20 254.90 2100 ---- ---- ---- ---- 260.60 +3.30 257.30 2105 ---- ---- ---- ---- 263.10 +3.30 259.80 2110 ---- ---- ---- ---- 265.60 +3.30 262.30 2115 ---- ---- ---- ---- 268.10 +3.30 264.80 2120 ---- ---- ---- ---- 270.70 +3.40 267.30 2125 ---- ---- ---- ---- 273.30 +3.40 269.90 2130 ---- ---- ---- ---- 275.90 +3.40 272.50 2135 ---- ---- ---- ---- 278.50 +3.40 275.10 2140 ---- ---- ---- ---- 281.20 +3.50 277.70 2145 ---- ---- ---- ---- 283.80 +3.40 280.40 2150 ---- ---- ---- ---- 286.60 +3.60 283.00 2155 ---- ---- ---- ---- 289.30 +3.50 285.80 2160 ---- ---- ---- ---- 292.00 +3.50 288.50 2165 ---- ---- ---- ---- 294.80 +3.50 291.30 2170 ---- ---- ---- ---- 297.60 +3.50 294.10 2175 ---- ---- ---- ---- 300.50 +3.60 296.90 2180 ---- ---- ---- ---- 303.40 +3.70 299.70 2185 ---- ---- ---- ---- 306.30 +3.70 302.60 2190 ---- ---- ---- ---- 309.20 +3.70 305.50 2195 ---- ---- ---- ---- 312.10 +3.60 308.50 2200 ---- ---- ---- ---- 315.10 +3.70 311.40 2205 ---- ---- ---- ---- 318.20 +3.80 314.40 2210 ---- ---- ---- ---- 321.20 +3.70 317.50 2215 ---- ---- ---- ---- 324.30 +3.80 320.50 2220 ---- ---- ---- ---- 327.40 +3.80 323.60 2225 ---- ---- ---- ---- 330.60 +3.80 326.80 2230 ---- ---- ---- ---- 333.80 +3.90 329.90 2235 ---- ---- ---- ---- 337.00 +3.90 333.10 2240 ---- ---- ---- ---- 340.20 +3.90 336.30 2245 ---- ---- ---- ---- 343.50 +3.90 339.60 2250 ---- ---- ---- ---- 346.80 +3.90 342.90 2255 ---- ---- ---- ---- 350.10 +3.90 346.20 2260 ---- ---- ---- ---- 353.50 +4.00 349.50 2265 ---- ---- ---- ---- 356.90 +4.00 352.90 2270 ---- ---- ---- ---- 360.30 +4.00 356.30 2275 ---- ---- ---- ---- 363.70 +4.00 359.70 2280 ---- ---- ---- ---- 367.20 +4.00 363.20 2285 ---- ---- ---- ---- 370.70 +4.00 366.70 2290 ---- ---- ---- ---- 374.20 +4.00 370.20 2295 ---- ---- ---- ---- 377.80 +4.10 373.70 2300 ---- ---- ---- ---- 381.30 +4.10 377.20 2305 ---- ---- ---- ---- 384.90 +4.10 380.80 2310 ---- ---- ---- ---- 388.50 +4.10 384.40 2315 ---- ---- ---- ---- 392.20 +4.20 388.00 2320 ---- ---- ---- ---- 395.80 +4.20 391.60 2325 ---- ---- ---- ---- 399.50 +4.20 395.30 2330 ---- ---- ---- ---- 403.20 +4.20 399.00 2335 ---- ---- ---- ---- 406.90 +4.20 402.70 2340 ---- ---- ---- ---- 410.60 +4.20 406.40 2345 ---- ---- ---- ---- 414.40 +4.30 410.10 2350 ---- ---- ---- ---- 418.10 +4.20 413.90 2355 ---- ---- ---- ---- 421.90 +4.30 417.60 2360 ---- ---- ---- ---- 425.70 +4.30 421.40 2365 ---- ---- ---- ---- 429.50 +4.30 425.20 2370 ---- ---- ---- ---- 433.30 +4.30 429.00 2375 ---- ---- ---- ---- 437.20 +4.30 432.90 2380 ---- ---- ---- ---- 441.00 +4.30 436.70 2385 ---- ---- ---- ---- 444.90 +4.40 440.50 2390 ---- ---- ---- ---- 448.80 +4.40 444.40 2395 ---- ---- ---- ---- 452.70 +4.40 448.30 2400 ---- ---- ---- ---- 456.60 +4.40 452.20 2405 ---- ---- ---- ---- 460.50 +4.40 456.10 2410 ---- ---- ---- ---- 464.40 +4.40 460.00 2415 ---- ---- ---- ---- 468.30 +4.40 463.90 2420 ---- ---- ---- ---- 472.30 +4.50 467.80 2425 ---- ---- ---- ---- 476.20 +4.40 471.80 2430 ---- ---- ---- ---- 480.20 +4.50 475.70 2435 ---- ---- ---- ---- 484.20 +4.50 479.70 2440 ---- ---- ---- ---- 488.10 +4.50 483.60 2450 ---- ---- ---- ---- 496.10 +4.50 491.60 2460 ---- ---- ---- ---- 504.20 +4.60 499.60 2470 ---- ---- ---- ---- 512.20 +4.60 507.60 2475 ---- ---- ---- ---- 516.30 +4.60 511.70 2480 ---- ---- ---- ---- 520.30 +4.60 515.70 2490 ---- ---- ---- ---- 528.40 +4.60 523.80 2500 ---- ---- ---- ---- 536.60 +4.70 531.90 2510 ---- ---- ---- ---- 544.80 +4.70 540.10 2520 ---- ---- ---- ---- 553.00 +4.70 548.30 2525 ---- ---- ---- ---- 557.10 +4.70 552.40 2530 ---- ---- ---- ---- 561.30 +4.80 556.50 2540 ---- ---- ---- ---- 569.50 +4.70 564.80 2550 ---- ---- ---- ---- 577.80 +4.70 573.10 2575 ---- ---- ---- ---- 598.70 +4.80 593.90 2600 ---- ---- ---- ---- 619.80 +4.90 614.90 2625 ---- ---- ---- ---- 641.00 +5.00 636.00 2650 ---- ---- ---- ---- 662.30 +5.00 657.30 2675 ---- ---- ---- ---- 683.80 +5.00 678.80 2700 ---- ---- ---- ---- 705.50 +5.10 700.40 2725 ---- ---- ---- ---- 727.20 +5.10 722.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7812 10148 275293 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1675 ---- 200.10B 186.50A 200.10B 188.60 -11.00 199.60 1680 ---- 194.80B 182.60A 194.80B 183.60 -11.00 194.60 1685 ---- 190.00B 177.50A 190.00B 178.60 -11.00 189.60 1690 ---- 184.90B 172.40A 184.90B 173.60 -11.10 184.70 1695 ---- 180.00B 167.40A 180.00B 168.70 -11.00 179.70 1700 ---- 175.50B 161.60A 175.50B 163.70 -11.00 174.70 1705 ---- 170.10B 157.50A 170.00B 158.70 -11.10 169.80 1710 ---- 165.10B 152.60A 165.10B 153.80 -11.00 164.80 1715 ---- 160.30B 147.70A 160.30B 148.80 -11.10 159.90 1720 ---- 155.30B 142.70A 155.30B 143.90 -11.00 154.90 1725 ---- 150.40B 136.90A 150.40B 139.00 -11.00 150.00 1730 ---- 145.50B 132.90A 145.50B 134.10 -11.00 145.10 1735 ---- 140.60B 128.00A 140.60B 129.20 -11.00 140.20 1740 ---- 135.70B 123.10A 135.70B 124.30 -11.00 135.30 1745 ---- 130.80B 118.30A 130.80B 119.40 -11.00 130.40 1750 ---- 126.20B 112.60A 126.20B 114.60 -10.90 125.50 1755 ---- 121.20B 108.60A 121.20B 109.80 -10.90 120.70 1760 ---- 116.30B 103.90A 116.30B 105.00 -10.90 115.90 1765 ---- 111.50B 99.10A 111.50B 100.30 -10.80 111.10 1770 ---- 106.70B 94.40A 106.70B 95.50 -10.90 106.40 1775 ---- 102.00B 89.00A 102.00B 90.90 -10.80 101.70 1780 ---- 97.30B 84.40A 97.30B 86.30 -10.70 97.00 1785 ---- 92.60B 79.90A 92.50B 81.70 -10.70 92.40 1790 ---- 88.00B 75.40A 88.00B 77.30 -10.50 87.80 1795 ---- 83.50B 71.00A 83.50B 72.90 -10.40 83.30 1800 ---- 79.40B 66.80A 79.40B 68.50 -10.40 78.90 1805 ---- 74.70B 62.60A 74.70B 64.30 -10.20 74.50 1810 ---- 70.40B 58.50A 70.40B 60.10 -10.10 70.20 1815 ---- 66.20B 54.50A 66.20B 56.10 -9.90 66.00 1820 ---- 62.10B 50.70A 62.10B 52.20 -9.70 61.90 1825 ---- ---- 46.90A 46.90A 48.40 -9.50 57.90 1830 ---- ---- 43.40A 43.40A 44.70 -9.30 54.00 1835 ---- 50.40B 39.90A 39.90A 41.20 -9.10 50.30 1840 ---- ---- 36.60A 36.60A 37.80 -8.80 46.60 1845 ---- 43.20B 33.50A 43.20B 34.50 -8.60 43.10 1850 ---- ---- 30.40A 30.40A 31.50 -8.30 39.80 1855 ---- 36.70B 27.60A 27.60A 28.60 -8.00 36.60 1860 ---- 33.70B 24.90A 33.70B 25.90 -7.60 2 33.50 1865 ---- 31.10B 22.40A 31.10B 23.40 -7.30 30.70 1 1 1870 ---- 28.40B 20.10A 28.40B 21.00 -6.90 27.90 2 2 1875 18.50 25.80B 18.00A 19.20B 18.80 -6.60 2 25.40 11 1880 ---- 23.30B 16.10A 23.30B 16.80 -6.20 2 23.00 12 1885 ---- 21.10B 14.40A 21.10B 15.00 -5.80 20.80 7 6 1890 ---- 19.00B 12.80A 19.00B 13.30 -5.40 18.70 3 1895 ---- 17.10B 11.30A 17.10B 11.80 -5.00 16.80 18 1900 13.80 15.30B 10.10A 10.10A 10.50 -4.60 9 15.10 8 1905 ---- 13.70B 8.90A 13.70B 9.30 -4.20 13.50 1910 ---- 12.20B 7.90A 12.20B 8.20 -3.90 12.10 6 8 1915 ---- 10.90B 7.00A 10.90B 7.20 -3.60 10.80 7 7 1920 ---- 9.70B 6.10A 9.70B 6.40 -3.20 9.60 1925 ---- 8.60B 5.40A 8.60B 5.60 -2.90 8.50 2 2 1930 ---- 7.70B 4.80A 4.80A 4.90 -2.70 7.60 3 1935 ---- ---- 4.20A 4.20A 4.40 -2.40 6.80 1940 ---- 6.10B 3.70A 6.10B 3.80 -2.20 6.00 13 62 1945 4.50 5.40B 3.30A 5.20B 3.40 -1.90 19 5.30 15 1950 4.00 4.00 2.90A 4.60B 3.00 -1.80 7 4.80 1955 ---- ---- 2.60A 2.60A 2.60 -1.60 4.20 1 1 1960 ---- ---- 2.30A 2.30A 2.30 -1.50 3.80 9 9 1965 ---- ---- 2.10A 2.10A 2.10 -1.30 3.40 1970 ---- ---- 1.90A 1.90A 1.80 -1.20 3.00 18 1975 ---- ---- 1.70A 1.70A 1.60 -1.10 2.70 1980 1.80 1.80 1.50A 1.50A 1.50 -.90 7 2.40 1985 2.10 2.10 1.30A 1.30A 1.30 -.90 1 2.20 1990 ---- ---- 1.20A 1.20A 1.20 -.70 1.90 1995 ---- ---- 1.10A 1.10A 1.00 -.70 1.70 1 2000 ---- ---- 1.00A 1.00A .90 -.70 1.60 20 2005 ---- ---- .90A .90A .80 -.60 1.40 2010 1.10 1.10 .80A .80A .80 -.50 1 1.30 7 2015 ---- ---- .80A .80A .70 -.50 1.20 1 2020 ---- ---- .70A .70A .60 -.50 1.10 2025 ---- ---- .60A .60A .60 -.40 1.00 2030 ---- ---- .60A .60A .50 -.40 .90 2035 ---- ---- .60A .60A .50 -.30 .80 2040 .40 .40 .40 .40 .40 -.30 2 .70 8 2045 ---- ---- .40A .40A .40 -.30 .70 2050 ---- ---- .50A .50A .40 -.20 .60 2055 ---- ---- .40A .40A .30 -.30 .60 2060 ---- ---- .40A .40A .30 -.20 .50 2065 ---- ---- .40A .40A .30 -.20 .50 2070 ---- ---- .40A .40A .30 -.20 .50 8 2075 ---- ---- ---- ---- .30 -.10 .40 3 2080 ---- ---- .30A .30A .20 -.20 .40 2085 ---- ---- .30A .30A .20 -.20 .40 2090 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 48 234 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1675 ---- ---- ---- ---- .20 -.10 .30 1680 ---- ---- ---- ---- .30 UNCH .30 1685 ---- ---- ---- ---- .30 -.10 .40 1690 ---- ---- ---- ---- .30 -.10 .40 1695 ---- ---- ---- ---- .30 -.10 .40 1700 ---- ---- .40A .40A .40 -.10 .50 1705 ---- ---- .40A .40A .40 -.10 .50 1710 ---- ---- .50A .50A .50 -.10 .60 1715 ---- ---- .50A .50A .50 -.10 .60 1720 .50 .50 .50 .50 .60 -.10 2 .70 1725 .70 .70 .70 .70 .70 UNCH 29 .70 23 23 1730 ---- ---- .70A .70A .80 UNCH .80 10 1735 ---- ---- .80A .80A .90 UNCH .90 1740 ---- ---- .90A .90A 1.00 UNCH 1.00 1745 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1750 1.30 1.30 1.10A 1.30 1.30 UNCH 2 1.30 1755 ---- 1.50B 1.30A 1.50B 1.40 UNCH 1.40 1760 ---- 1.70B 1.50A 1.70B 1.70 +.10 1.60 1765 ---- 2.00B 1.70A 2.00B 1.90 +.10 1 1.80 1770 ---- 2.30B 1.90A 1.90A 2.20 +.10 2.10 1775 ---- 2.60B 2.20A 2.60B 2.50 +.20 2.30 1780 ---- 3.00B 2.50A 2.50A 2.90 +.20 2.70 13 1785 ---- 3.50B 2.90A 2.90A 3.40 +.30 1 3.10 1790 ---- 4.10B 3.30A 3.30A 3.90 +.40 3.50 3 1795 ---- 4.70B 3.80A 3.80A 4.50 +.50 4.00 1800 4.10 5.40B 4.10 5.40B 5.10 +.60 3 4.50 9 25 1805 ---- 6.20B 4.70A 4.70A 5.90 +.70 5.20 1810 ---- 7.10B 5.40A 5.40A 6.70 +.80 5.90 4 4 1815 7.70 8.10B 6.10A 8.10B 7.70 +1.10 4 6.60 1820 8.80 9.20B 6.90A 8.40A 8.70 +1.20 40 7.50 13 1825 ---- 10.50B 7.80A 7.80A 9.90 +1.40 8.50 1830 10.20 11.80B 8.80A 11.80B 11.20 +1.60 11 9.60 10 13 1835 ---- 13.30B 9.80A 9.80A 12.70 +1.80 10.90 24 64 1840 14.90 15.00B 11.10A 14.00B 14.30 +2.10 14 12.20 8 1845 ---- 16.90B 12.50A 12.50A 16.10 +2.40 13.70 1850 ---- 18.90B 14.00A 14.00A 18.00 +2.70 15.30 11 61 1855 ---- 21.10B 15.70A 15.70A 20.10 +3.00 17.10 1860 ---- 23.40B 17.60A 17.60A 22.40 +3.30 19.10 5 6 1865 22.80 26.00B 19.70A 26.00B 24.90 +3.70 1 21.20 2 2 1870 ---- 28.70B 21.90A 21.90A 27.50 +4.00 23.50 1875 28.60 31.50B 24.30A 31.50B 30.30 +4.40 5 25.90 42 54 1880 ---- 34.60B 27.00A 27.00A 33.30 +4.80 28.50 3 1885 ---- 37.80B 30.30A 30.30A 36.50 +5.20 31.30 4 1890 ---- 41.20B 33.20A 33.20A 39.80 +5.60 34.20 115 1895 ---- 44.70B 36.60A 36.60A 43.30 +6.00 37.30 2 7 1900 ---- 48.40B 39.90A 39.90A 46.90 +6.30 40.60 1905 ---- 52.30B 43.60A 43.60A 50.70 +6.70 44.00 1910 ---- 56.20B 47.20A 47.20A 54.60 +7.10 47.50 1915 ---- 60.30B 50.80A 50.80A 58.60 +7.40 51.20 1920 ---- 64.50B 54.60A 54.60A 62.80 +7.80 55.00 1925 ---- 68.80B 58.60A 58.60A 67.00 +8.10 58.90 1930 ---- 73.10B 62.40A 62.40A 71.30 +8.30 63.00 1935 ---- 77.60B 66.70A 66.70A 75.70 +8.60 67.10 1940 ---- 82.10B 70.80A 70.80A 80.20 +8.80 71.40 1945 ---- 86.60B 75.10A 75.10A 84.70 +9.00 75.70 1950 ---- 91.30B 79.30A 79.30A 89.30 +9.20 80.10 1955 ---- 95.10B 84.10A 84.10A 94.00 +9.40 84.60 1960 ---- 99.80B 88.60A 88.60A 98.70 +9.60 89.10 1965 ---- 104.60B 93.20A 93.20A 103.40 +9.70 93.70 1970 ---- 109.30B 97.80A 97.80A 108.20 +9.90 98.30 1975 ---- 115.00B 102.50A 102.50A 113.00 +10.00 103.00 1980 ---- 118.80B 107.10A 107.10A 117.80 +10.10 107.70 1985 ---- 123.80B 111.90A 111.90A 122.60 +10.20 112.40 1990 ---- 128.70B 116.70A 116.70A 127.50 +10.30 117.20 1995 ---- 133.50B 121.40A 121.40A 132.30 +10.30 122.00 2000 ---- 139.30B 126.00A 126.00A 137.20 +10.30 126.90 2005 ---- 143.40B 131.20A 131.20A 142.10 +10.40 131.70 2010 ---- 148.20B 136.00A 136.00A 147.10 +10.50 136.60 2015 ---- 153.20B 140.90A 140.90A 152.00 +10.60 141.40 2020 ---- 158.20B 145.80A 145.80A 156.90 +10.60 146.30 2025 ---- 164.00B 150.70A 150.70A 161.90 +10.70 151.20 2030 ---- 168.10B 155.70A 155.70A 166.80 +10.70 156.10 2035 ---- 173.00B 160.50A 160.50A 171.80 +10.70 161.10 2040 ---- 178.00B 165.50A 165.50A 176.70 +10.70 166.00 2045 ---- 183.00B 170.50A 170.50A 181.70 +10.80 170.90 2050 ---- 188.80B 175.10A 175.10A 186.70 +10.80 175.90 2055 ---- 192.90B 180.40A 180.40A 191.60 +10.80 180.80 2060 ---- 197.90B 185.50A 185.50A 196.60 +10.80 185.80 2065 ---- 202.80B 190.50A 190.50A 201.60 +10.90 190.70 2070 ---- 207.80B 195.30A 195.30A 206.60 +10.90 195.70 2075 ---- 213.70B 200.30A 200.30A 211.60 +10.90 200.70 2080 ---- 217.60B 205.40A 205.40A 216.60 +10.90 205.70 2085 ---- 222.70B 210.40A 210.40A 221.50 +10.90 210.60 2090 ---- 227.70B 215.50A 215.50A 226.50 +10.90 215.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 113 132 428 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1675 ---- ---- ---- 186.70A 188.70 ---- ---- 1680 ---- ---- ---- 188.30A 183.70 ---- ---- 1685 ---- ---- ---- 183.40A 178.80 ---- ---- 1690 ---- ---- ---- 178.50A 173.80 ---- ---- 1695 ---- ---- ---- 173.60A 168.90 ---- ---- 1700 ---- ---- ---- 162.00A 164.00 ---- ---- 1705 ---- ---- ---- 163.80A 159.10 ---- ---- 1710 ---- ---- ---- 159.00A 154.20 ---- ---- 1715 ---- ---- ---- 154.10A 149.30 ---- ---- 1720 ---- ---- ---- 149.30A 144.40 ---- ---- 1725 ---- ---- ---- 137.60A 139.50 ---- ---- 1730 ---- ---- ---- 139.80A 134.70 ---- ---- 1735 ---- ---- ---- 135.10A 129.90 ---- ---- 1740 ---- ---- ---- 130.40A 125.10 ---- ---- 1745 ---- ---- ---- 125.70A 120.30 ---- ---- 1750 ---- ---- ---- 113.70A 115.60 ---- ---- 1755 ---- ---- ---- 116.30A 110.90 ---- ---- 1760 ---- ---- ---- 111.70A 106.20 ---- ---- 1765 ---- ---- ---- 107.00A 101.60 ---- ---- 1770 ---- ---- ---- 95.20A 97.00 ---- ---- 1775 ---- ---- ---- 90.70A 92.50 ---- ---- 1780 ---- ---- ---- 86.30A 88.00 ---- ---- 1785 ---- ---- ---- 81.90A 83.70 ---- ---- 1790 ---- ---- ---- 77.70A 79.30 ---- ---- 1795 ---- ---- ---- 73.50A 75.10 ---- ---- 1800 ---- ---- ---- 69.40A 70.90 ---- ---- 1805 ---- ---- ---- 65.30A 66.90 ---- ---- 1810 ---- ---- ---- 61.40A 62.90 ---- ---- 1815 ---- ---- ---- 57.60A 59.10 ---- ---- 1820 ---- ---- ---- 54.00A 55.30 ---- ---- 1825 ---- ---- ---- 50.40A 51.70 ---- ---- 1830 ---- ---- ---- 47.00A 48.20 ---- ---- 1835 ---- ---- ---- 43.70A 44.90 ---- ---- 1840 ---- ---- ---- 40.50A 41.60 ---- ---- 1845 ---- ---- ---- 37.50A 38.50 ---- ---- 1850 ---- ---- ---- 34.60A 35.60 ---- ---- 1855 ---- ---- ---- 31.80A 32.80 ---- ---- 1860 ---- ---- ---- 29.20A 30.10 ---- ---- 1865 ---- ---- ---- 26.80A 27.60 ---- ---- 1870 ---- ---- ---- 24.50A 25.20 ---- ---- 1875 ---- ---- ---- 22.30A 23.00 ---- ---- 1880 ---- ---- ---- 20.30A 21.00 ---- ---- 1885 ---- ---- ---- 18.50A 19.10 ---- ---- 1890 ---- ---- ---- 16.80A 17.30 ---- ---- 1895 ---- ---- ---- 15.20A 15.70 ---- ---- 1900 17.80 17.80 13.70A 13.70A 14.20 ---- 36 ---- 1905 16.20 16.20 12.40A 12.40A 12.80 ---- 44 ---- 1910 14.70 14.70 11.20A 11.20A 11.60 ---- 57 ---- 1915 13.40 13.40 10.10A 10.10A 10.40 ---- 51 ---- 1920 ---- ---- ---- 9.10A 9.40 ---- ---- 1925 ---- ---- ---- 8.20A 8.50 ---- ---- 1930 ---- ---- ---- 7.40A 7.60 ---- ---- 1935 ---- ---- ---- 6.70A 6.90 ---- ---- 1940 ---- ---- ---- 6.10A 6.20 ---- ---- 1945 ---- ---- ---- 5.50A 5.50 ---- ---- 1950 ---- ---- ---- 4.90A 5.00 ---- ---- 1955 ---- ---- ---- 4.50A 4.50 ---- ---- 1960 ---- ---- ---- 4.10A 4.00 ---- ---- 1965 ---- ---- ---- 3.70A 3.60 ---- ---- 1970 ---- ---- ---- 3.30A 3.30 ---- ---- 1975 ---- ---- ---- 3.00A 3.00 ---- ---- 1980 ---- ---- ---- 2.70A 2.70 ---- ---- 1985 ---- ---- ---- 2.50A 2.40 ---- ---- 1990 ---- ---- ---- 2.30A 2.20 ---- ---- 1995 ---- ---- ---- 2.10A 2.00 ---- ---- 2000 ---- ---- ---- 1.90A 1.80 ---- ---- 2005 ---- ---- ---- 1.70A 1.60 ---- ---- 2010 ---- ---- ---- 1.60A 1.50 ---- ---- 2015 ---- ---- ---- 1.40A 1.40 ---- ---- 2020 ---- ---- ---- 1.30A 1.30 ---- ---- 2025 ---- ---- ---- 1.20A 1.10 ---- ---- 2030 ---- ---- ---- 1.10A 1.10 ---- ---- 2035 ---- ---- ---- 1.00A 1.00 ---- ---- 2040 ---- ---- ---- 1.00A .90 ---- ---- 2045 ---- ---- ---- .90A .80 ---- ---- 2050 ---- ---- ---- .80A .80 ---- ---- 2055 ---- ---- ---- .80A .70 ---- ---- 2060 ---- ---- ---- .70A .60 ---- ---- 2065 ---- ---- ---- .70A .60 ---- ---- 2070 ---- ---- ---- .60A .50 ---- ---- 2075 .50 .50 .50 .50 .50 ---- 2 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 190 OG2 MAR23 Gold Weekly Friday Option - Week 2 PUT 1675 ---- ---- ---- .50A .40 ---- ---- 1680 ---- ---- ---- .60A .50 ---- ---- 1685 ---- ---- ---- .60A .50 ---- ---- 1690 .50 .50 .50 .50 .60 ---- 2 ---- 1695 ---- ---- ---- .70A .70 ---- ---- 1700 ---- ---- ---- .80A .80 ---- ---- 1705 ---- ---- ---- .90A .80 ---- ---- 1710 ---- ---- ---- 1.00A .90 ---- ---- 1715 ---- ---- ---- 1.10A 1.10 ---- ---- 1720 ---- ---- ---- 1.20A 1.20 ---- ---- 1725 ---- ---- ---- 1.30A 1.30 ---- ---- 1730 ---- ---- ---- 1.40A 1.50 ---- ---- 1735 ---- ---- ---- 1.60A 1.70 ---- ---- 1740 ---- ---- ---- 1.70A 1.90 ---- ---- 1745 ---- ---- ---- 1.90A 2.10 ---- ---- 1750 ---- ---- ---- 2.10A 2.30 ---- ---- 1755 ---- ---- ---- 2.40A 2.60 ---- ---- 1760 ---- ---- ---- 2.70A 3.00 ---- ---- 1765 ---- ---- ---- 3.00A 3.30 ---- ---- 1770 ---- ---- ---- 3.30A 3.70 ---- ---- 1775 ---- ---- ---- 3.70A 4.20 ---- ---- 1780 ---- ---- ---- 4.10A 4.80 ---- ---- 1785 ---- ---- ---- 4.60A 5.30 ---- ---- 1790 ---- ---- ---- 5.20A 6.00 ---- ---- 1795 ---- ---- ---- 5.90A 6.80 ---- ---- 1800 ---- ---- ---- 6.60A 7.60 ---- ---- 1805 ---- ---- ---- 7.40A 8.50 ---- ---- 1810 9.50 10.00B 9.10 9.70B 9.60 ---- 2 ---- 1815 ---- ---- ---- 9.20A 10.70 ---- ---- 1820 ---- ---- ---- 10.20A 12.00 ---- ---- 1825 ---- ---- ---- 11.40A 13.30 ---- ---- 1830 ---- ---- ---- 12.70A 14.80 ---- ---- 1835 ---- ---- ---- 14.00A 16.40 ---- ---- 1840 ---- ---- ---- 15.50A 18.20 ---- ---- 1845 ---- ---- ---- 17.20A 20.10 ---- ---- 1850 ---- ---- ---- 19.00A 22.10 ---- ---- 1855 ---- ---- ---- 20.90A 24.30 ---- ---- 1860 ---- ---- ---- 22.90A 26.60 ---- ---- 1865 ---- ---- ---- 25.10A 29.10 ---- ---- 1870 ---- ---- ---- 27.50A 31.70 ---- ---- 1875 ---- ---- ---- 30.00A 34.50 ---- ---- 1880 ---- ---- ---- 32.60A 37.40 ---- ---- 1885 ---- ---- ---- 35.40A 40.50 ---- ---- 1890 ---- ---- ---- 38.30A 43.70 ---- ---- 1895 ---- ---- ---- 41.40A 47.10 ---- ---- 1900 ---- ---- ---- 44.60A 50.60 ---- ---- 1905 ---- ---- ---- 48.00A 54.20 ---- ---- 1910 ---- ---- ---- 51.50A 58.00 ---- ---- 1915 ---- ---- ---- 55.10A 61.80 ---- ---- 1920 ---- ---- ---- 58.80A 65.80 ---- ---- 1925 ---- ---- ---- 62.60A 69.80 ---- ---- 1930 ---- ---- ---- 66.60A 74.00 ---- ---- 1935 ---- ---- ---- 70.60A 78.20 ---- ---- 1940 ---- ---- ---- 74.70A 82.50 ---- ---- 1945 ---- ---- ---- 78.80A 86.90 ---- ---- 1950 ---- ---- ---- 83.10A 91.30 ---- ---- 1955 ---- ---- ---- 87.40A 95.80 ---- ---- 1960 ---- ---- ---- 91.80A 100.30 ---- ---- 1965 ---- ---- ---- 96.20A 104.90 ---- ---- 1970 ---- ---- ---- 100.70A 109.50 ---- ---- 1975 ---- ---- ---- 105.30A 114.20 ---- ---- 1980 ---- ---- ---- 109.90A 118.90 ---- ---- 1985 ---- ---- ---- 122.50A 123.70 ---- ---- 1990 ---- ---- ---- 127.10A 128.40 ---- ---- 1995 ---- ---- ---- 131.70A 133.20 ---- ---- 2000 ---- ---- ---- 128.60A 138.00 ---- ---- 2005 ---- ---- ---- 141.20A 142.90 ---- ---- 2010 ---- ---- ---- 145.90A 147.70 ---- ---- 2015 ---- ---- ---- 150.60A 152.60 ---- ---- 2020 ---- ---- ---- 155.40A 157.50 ---- ---- 2025 ---- ---- ---- 152.60A 162.30 ---- ---- 2030 ---- ---- ---- 165.00A 167.20 ---- ---- 2035 ---- ---- ---- 169.80A 172.20 ---- ---- 2040 ---- ---- ---- 174.70A 177.10 ---- ---- 2045 ---- ---- ---- 179.50A 182.00 ---- ---- 2050 ---- ---- ---- 177.00A 186.90 ---- ---- 2055 ---- ---- ---- 189.30A 191.90 ---- ---- 2060 ---- ---- ---- 194.20A 196.80 ---- ---- 2065 ---- ---- ---- 199.00A 201.80 ---- ---- 2070 ---- ---- ---- 204.00A 206.70 ---- ---- 2075 ---- ---- ---- 201.60A 211.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1675 ---- 200.00B 186.30A 200.00B 188.60 -10.90 199.50 1680 ---- 194.80B 182.50A 194.60B 183.60 -10.90 194.50 1685 ---- 189.80B 177.40A 189.80B 178.60 -10.90 189.50 1690 ---- 184.80B 172.40A 184.80B 173.60 -10.90 184.50 1695 ---- 179.90B 167.40A 179.90B 168.60 -10.90 179.50 1700 ---- 175.20B 161.40A 175.00B 163.60 -10.90 174.50 1705 ---- 169.90B 157.40A 169.90B 158.60 -10.90 169.50 1710 ---- 164.90B 152.40A 164.90B 153.60 -10.90 164.50 1715 ---- 159.90B 147.40A 159.90B 148.60 -10.90 159.50 1720 ---- 154.90B 142.40A 154.90B 143.60 -10.90 154.50 1725 ---- 150.10B 136.40A 150.10B 138.60 -10.90 149.50 1730 ---- 144.80B 132.40A 144.80B 133.60 -10.90 144.50 1735 ---- 139.80B 127.40A 139.80B 128.60 -10.90 139.50 1740 ---- 134.80B 122.40A 134.80B 123.60 -11.00 134.60 1745 ---- 129.80B 117.50A 129.80B 118.60 -11.00 129.60 1750 ---- 125.30B 111.50A 125.20B 113.60 -11.00 124.60 1755 ---- 120.20B 107.40A 120.20B 108.60 -11.10 119.70 1760 ---- 115.20B 102.40A 115.20B 103.60 -11.10 114.70 1765 ---- 110.00B 97.40A 109.90B 98.60 -11.10 109.70 1770 ---- 105.30B 92.50A 105.30B 93.70 -11.10 104.80 1775 ---- 100.30B 86.70A 100.30B 88.70 -11.20 99.90 1780 ---- 95.40B 82.70A 95.40B 83.80 -11.10 94.90 1785 ---- 90.50B 77.80A 90.50B 78.90 -11.20 90.10 1790 ---- 85.60B 72.90A 85.60B 74.10 -11.10 85.20 1795 ---- 80.70B 67.30A 80.70B 69.30 -11.00 80.30 1800 ---- 76.10B 62.40A 76.10B 64.50 -11.00 75.50 1 1 1805 ---- 71.10B 57.80A 71.10B 59.80 -11.00 70.80 1810 ---- 66.40B 53.20A 66.40B 55.10 -11.00 66.10 1815 ---- 61.70B 48.70A 61.70B 50.60 -10.90 61.50 1820 ---- 57.20B 44.30A 57.20B 46.10 -10.80 56.90 6 6 1825 45.10 52.70B 40.10A 47.60B 41.80 -10.70 1 52.50 2 1830 ---- 48.30B 36.00A 48.30B 37.70 -10.40 48.10 15 15 1835 ---- 44.10B 32.10A 44.10B 33.70 -10.20 43.90 3 1840 ---- ---- 28.40A 28.40A 29.90 -10.00 39.90 10 11 1845 ---- ---- 24.90A 24.90A 26.40 -9.60 36.00 4 1850 23.20 23.70 21.70A 21.70A 23.00 -9.30 2 32.30 1 5 1855 ---- ---- 18.80A 18.80A 19.90 -8.80 28.70 7 10 1860 21.70 25.50B 16.10A 16.40A 17.10 -8.30 13 25.40 4 6 1865 19.00 22.40B 13.60A 13.60A 14.50 -7.80 64 22.30 7 7 1870 18.00 19.80B 11.40A 13.40B 12.20 -7.30 207 19.50 68 48 1875 16.70 17.10B 9.50A 9.70A 10.20 -6.70 6 16.90 60 30 1880 14.50 14.70B 7.90A 8.00A 8.40 -6.10 200 14.50 47 31 1885 10.40 12.50B 6.50A 9.30B 6.90 -5.50 18 12.40 33 563 1890 9.80 10.60B 5.30A 5.30A 5.60 -4.90 82 10.50 134 260 1895 8.70 9.00B 4.30A 4.30A 4.60 -4.20 94 8.80 13 37 1900 7.20 7.50B 3.50A 3.50A 3.70 -3.70 297 7.40 39 207 1905 6.20 6.30B 2.80A 2.80A 3.00 -3.10 64 6.10 41 46 1910 4.70 5.30B 2.30A 2.50 2.40 -2.70 177 5.10 27 80 1915 4.20 4.40B 1.80A 2.10B 1.90 -2.30 139 4.20 23 51 1920 2.60 3.70B 1.50A 1.50A 1.50 -1.90 138 3.40 657 297 1925 2.50 3.30 1.10 1.20B 1.20 -1.60 551 2.80 7 70 1930 2.10 2.60B .90 .90 1.00 -1.30 96 2.30 26 290 1935 ---- 2.20B .80A .80A .80 -1.10 1.90 14 245 1940 .80 1.80B .70 .70 .60 -1.00 29 1.60 15 48 1945 1.00 1.50B .50A .50A .50 -.80 205 1.30 37 118 1950 .90 1.20 .30 .30 .40 -.60 50 1.00 32 129 1955 .40 1.00B .30 .30 .30 -.60 7 .90 7 64 1960 .60 .80B .30 .30 .30 -.40 18 .70 123 99 1965 .70 .70 .20 .20 .20 -.40 40 .60 43 70 1970 .40 .50B .20A .50B .20 -.30 13 .50 61 133 1975 .40 .40 .20 .20 .10 -.30 19 .40 92 122 1980 .20 .20 .20 .20 .10 -.20 22 .30 62 72 1985 .20 .20 .20 .20 .10 -.20 13 .30 61 90 1990 .20 .20 .20 .20 .10 -.10 10 .20 39 82 1995 ---- ---- .10A .10A .10 -.10 .20 30 85 2000 .10 .10 .10 .10 .10 -.10 1 .20 17 633 2005 ---- ---- ---- ---- .10 UNCH .10 87 2010 ---- ---- ---- ---- .10 UNCH .10 77 2015 .10 .10 .10 .10 .10 UNCH 17 .10 19 2020 .10 .10 .10 .10 .10 UNCH 5 .10 6 2025 .10 .10 .10 .10 .10 UNCH 1 .10 7 2030 ---- ---- ---- ---- .10 UNCH .10 84 2035 ---- ---- ---- ---- .10 UNCH .10 25 2040 ---- ---- ---- ---- .10 UNCH .10 1 68 2045 ---- ---- ---- ---- .10 UNCH .10 21 2050 ---- ---- ---- ---- .10 UNCH .10 1 70 2055 ---- ---- ---- ---- .10 UNCH .10 1 10 2060 ---- ---- ---- ---- .10 UNCH .10 7 2065 ---- ---- ---- ---- .10 UNCH .10 2 2070 ---- ---- ---- ---- .10 UNCH .10 2 2075 ---- ---- ---- ---- .10 UNCH .10 10 25 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 EST.VOL VOLUME OPEN INT TOTAL 2599 1872 4657 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 1 1 1725 ---- ---- ---- ---- .10 UNCH .10 10 1730 ---- ---- ---- ---- .10 UNCH .10 19 29 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 16 16 1745 ---- ---- ---- ---- .10 -.10 .20 20 53 1750 ---- ---- ---- ---- .10 -.10 .20 54 147 1755 .20 .20 .20 .20 .10 -.10 20 .20 29 75 1760 .20 .20 .20 .20 .10 -.20 5 .30 59 82 1765 .20 .20 .20 .20 .20 -.10 1 .30 25 57 1770 .20 .20 .20 .20 .20 -.20 22 .40 70 92 1775 .30 .30 .20 .30 .30 -.10 55 .40 35 522 1780 .40 .40 .40 .40 .40 -.10 18 .50 26 34 1785 ---- ---- .50A .50A .50 -.10 15 .60 91 112 1790 .60 .70 .60 .70 .60 -.10 25 .70 9 46 1795 ---- ---- .70A .70A .80 -.10 .90 46 51 1800 1.00 1.20 .80 1.00 1.00 -.10 235 1.10 54 1028 1805 1.20 1.40B 1.10A 1.20 1.30 UNCH 4 1.30 17 19 1810 1.70 1.80B 1.40A 1.60 1.60 UNCH 755 1.60 18 28 1815 2.10 2.30B 1.70A 2.00 2.10 +.10 15 2.00 15 1820 2.40 2.90B 2.10A 2.50 2.70 +.20 14 2.50 23 285 1825 3.30 3.60B 2.60 3.20B 3.40 +.40 63 3.00 16 516 1830 4.10 4.60B 3.10A 3.80A 4.20 +.50 182 3.70 37 44 1835 3.80 5.70B 3.70A 4.40A 5.20 +.70 54 4.50 9 35 1840 5.50 7.00B 4.50A 7.00B 6.40 +1.00 79 5.40 48 76 1845 7.40 8.50B 5.50A 6.60A 7.90 +1.40 42 6.50 11 158 1850 8.20 10.30B 6.50A 9.30B 9.50 +1.70 145 7.80 200 559 1855 10.20 12.30B 7.90A 12.30B 11.40 +2.20 16 9.20 14 173 1860 10.40 14.60B 9.50A 13.00A 13.60 +2.70 79 10.90 39 172 1865 14.80 17.20B 11.30A 17.20B 16.00 +3.20 58 12.80 117 130 1870 17.50 20.00 13.40A 17.40A 18.70 +3.70 58 15.00 105 110 1875 16.60 23.00 15.80A 20.30A 21.70 +4.30 22 17.40 129 100 1880 20.50 26.30B 18.50A 26.30B 24.90 +4.90 4 20.00 71 230 1885 ---- 29.90B 21.90A 21.90A 28.40 +5.50 1 22.90 12 457 1890 ---- 33.70B 25.20A 25.20A 32.10 +6.10 26.00 15 506 1895 ---- 37.80B 28.70A 28.70A 36.10 +6.80 29.30 37 1900 40.30 42.00B 32.20A 42.00B 40.20 +7.30 5 32.90 1 313 1905 ---- 46.30B 36.00A 36.00A 44.50 +7.90 36.60 42 36 1910 ---- 50.80B 40.00A 40.00A 48.90 +8.30 40.60 8 1915 ---- 55.40B 44.00A 44.00A 53.40 +8.70 44.70 1 125 1920 ---- 60.00B 48.30A 48.30A 58.00 +9.10 48.90 6 81 1925 ---- 64.70B 52.60A 52.60A 62.70 +9.40 53.30 195 1930 ---- 69.50B 57.10A 57.10A 67.50 +9.70 57.80 200 1935 ---- 73.40B 61.70A 61.70A 72.30 +9.90 62.40 23 1940 ---- 78.30B 66.60A 66.60A 77.10 +10.10 67.00 2 77 1945 ---- 83.20B 71.10A 71.10A 82.00 +10.30 71.70 423 1950 ---- 89.00B 75.70A 75.70A 86.90 +10.40 76.50 3 17 1955 ---- 93.00B 80.80A 80.80A 91.80 +10.50 81.30 12 1960 ---- 98.00B 85.60A 85.60A 96.70 +10.50 1 86.20 167 1965 ---- 102.80B 90.50A 90.50A 101.70 +10.70 91.00 8 1970 ---- 107.90B 95.40A 95.40A 106.60 +10.70 95.90 11 1975 ---- 113.80B 100.40A 100.40A 111.60 +10.80 100.80 1980 ---- 117.80B 105.30A 105.30A 116.60 +10.80 105.80 5 1985 ---- 122.80B 110.30A 110.30A 121.60 +10.90 110.70 1990 ---- 127.60B 115.40A 115.40A 126.60 +10.90 115.70 1995 ---- 132.70B 120.40A 120.40A 131.60 +11.00 120.60 2000 ---- 138.70B 124.90A 124.90A 136.60 +11.00 125.60 1 2005 ---- 142.70B 130.30A 130.30A 141.60 +11.00 130.60 2010 ---- 147.70B 135.20A 135.20A 146.60 +11.10 135.50 2015 ---- 152.70B 140.20A 140.20A 151.60 +11.10 140.50 2020 ---- 157.70B 145.20A 145.20A 156.60 +11.10 145.50 2025 ---- 163.70B 150.10A 150.10A 161.60 +11.10 150.50 2030 ---- 167.70B 155.20A 155.20A 166.60 +11.10 155.50 2035 ---- 172.70B 160.20A 160.20A 171.60 +11.10 160.50 2040 ---- 177.70B 165.40A 165.40A 176.60 +11.10 165.50 2045 ---- 182.70B 170.40A 170.40A 181.60 +11.10 170.50 2050 ---- 188.70B 174.80A 174.80A 186.60 +11.10 175.50 2055 ---- 192.70B 180.40A 180.40A 191.60 +11.10 180.50 2060 ---- 197.70B 185.40A 185.40A 196.60 +11.10 185.50 2065 ---- 202.70B 190.40A 190.40A 201.60 +11.10 190.50 2070 ---- 207.70B 195.40A 195.40A 206.50 +11.00 195.50 2075 ---- 212.70B 200.00A 200.00A 211.50 +11.00 200.50 2080 ---- 217.70B 205.20A 205.20A 216.50 +11.00 205.50 2085 ---- 222.70B 210.10A 210.10A 221.50 +11.00 210.50 2090 ---- 227.70B 215.10A 215.10A 226.50 +11.00 215.50 2095 ---- 232.70B 220.10A 220.10A 231.50 +11.00 220.50 2100 ---- 238.00B 224.90A 224.90A 236.50 +11.00 225.50 2105 ---- 242.70B 230.10A 230.10A 241.50 +11.00 230.50 2110 ---- 247.70B 235.10A 235.10A 246.50 +11.00 235.50 2115 ---- 252.70B 240.10A 240.10A 251.50 +11.00 240.50 2120 ---- 257.60B 245.10A 245.10A 256.50 +11.00 245.50 2125 ---- 262.60B 250.10A 250.10A 261.50 +11.00 250.50 2130 ---- 267.70B 255.10A 255.10A 266.50 +11.00 255.50 2135 ---- 272.60B 260.10A 260.10A 271.50 +11.00 260.50 2140 ---- 277.40B 265.10A 265.10A 276.50 +11.00 265.50 2145 ---- 282.40B 270.20A 270.20A 281.50 +11.00 270.50 2150 ---- 288.00B 274.90A 274.90A 286.50 +11.00 275.50 2155 ---- 292.40B 280.10A 280.10A 291.50 +11.00 280.50 2160 ---- 297.60B 285.10A 285.10A 296.50 +11.00 285.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1993 1490 7707 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1675 ---- 200.00B 186.40A 186.40A 188.50 -11.10 199.60 1680 ---- 194.80B 182.40A 194.80B 183.50 -11.10 194.60 1685 ---- 189.80B 177.40A 189.80B 178.50 -11.10 189.60 1690 ---- 184.80B 172.40A 184.80B 173.50 -11.10 184.60 1695 ---- 179.80B 167.40A 179.80B 168.60 -11.00 179.60 1700 ---- 175.40B 161.50A 175.40B 163.60 -11.00 174.60 1705 ---- 169.80B 157.50A 169.80B 158.60 -11.00 169.60 1710 ---- 165.00B 152.40A 165.00B 153.60 -11.10 164.70 1715 ---- 160.10B 147.40A 160.10B 148.60 -11.10 159.70 1720 ---- 155.00B 142.40A 155.00B 143.60 -11.10 154.70 1725 ---- 150.10B 136.60A 150.10B 138.70 -11.00 149.70 1730 ---- 145.20B 132.50A 145.20B 133.70 -11.10 144.80 1735 ---- 140.10B 127.60A 140.10B 128.70 -11.10 139.80 1740 ---- 135.30B 122.70A 135.30B 123.80 -11.00 134.80 1745 ---- 130.40B 117.70A 130.40B 118.80 -11.10 129.90 1750 ---- 125.90B 111.90A 125.90B 113.90 -11.10 125.00 1755 ---- 120.50B 107.90A 120.50B 109.00 -11.00 120.00 1760 ---- 115.60B 103.00A 115.60B 104.10 -11.00 115.10 1765 ---- 110.70B 98.10A 110.70B 99.20 -11.10 110.30 1770 94.90 105.90B 92.90A 96.50B 94.40 -11.00 1 105.40 1 1775 ---- 101.00B 87.60A 101.00B 89.60 -11.00 100.60 1780 ---- 96.20B 82.90A 96.20B 84.80 -11.00 95.80 1785 ---- 91.40B 78.20A 91.40B 80.10 -10.90 91.00 1790 ---- 86.70B 73.60A 86.70B 75.50 -10.80 86.30 1795 ---- 82.00B 69.00A 82.00B 70.90 -10.80 81.70 1800 ---- 77.60B 64.50A 77.60B 66.40 -10.70 77.10 1805 ---- 72.80B 60.10A 72.80B 61.90 -10.60 72.50 1810 ---- 68.40B 55.80A 68.30B 57.60 -10.50 68.10 1815 ---- 63.90B 51.60A 63.80B 53.40 -10.30 63.70 1820 ---- 59.60B 47.50A 59.60B 49.20 -10.20 59.40 1825 ---- 55.40B 43.60A 55.30B 45.20 -10.00 55.20 1830 ---- 51.30B 39.80A 51.20B 41.40 -9.70 51.10 1835 ---- 47.30B 36.20A 47.30B 37.70 -9.50 47.20 4 6 1840 ---- ---- 32.70A 32.70A 34.10 -9.30 43.40 1845 ---- 39.80B 29.50A 39.80B 30.80 -8.90 39.70 4 6 1850 ---- 36.30B 26.40A 36.30B 27.60 -8.60 36.20 1855 ---- ---- 23.50A 23.50A 24.60 -8.30 32.90 1860 ---- 29.80B 20.80A 29.80B 21.80 -7.90 29.70 1865 ---- 27.20B 18.30A 27.20B 19.30 -7.40 7 26.70 4 4 1870 22.40 24.40B 16.00A 16.00A 16.90 -7.00 7 23.90 1 1875 22.00 22.00 14.00A 14.00A 14.70 -6.60 10 21.30 9 1880 19.00 19.30B 12.10A 12.10A 12.80 -6.20 14 19.00 6 36 1885 ---- 17.00B 10.50A 17.00B 11.10 -5.70 16.80 1 1890 ---- 15.00B 9.00A 15.00B 9.50 -5.30 14.80 31 36 1895 ---- 13.10B 7.80A 13.10B 8.20 -4.80 13 13.00 7 24 1900 7.10 11.50B 6.70A 6.70A 7.00 -4.30 2 11.30 3 22 1905 ---- 10.00B 5.70A 10.00B 6.00 -3.90 13 9.90 2 30 1910 ---- 8.70B 4.90A 8.70B 5.10 -3.50 8.60 9 35 1915 ---- 7.60B 4.20A 4.20A 4.30 -3.20 7.50 8 29 1920 ---- 6.60B 3.60A 3.60A 3.70 -2.80 6.50 4 4 1925 ---- 5.70B 3.10A 3.10A 3.20 -2.40 5.60 9 49 1930 ---- ---- 2.60A 2.60A 2.70 -2.20 6 4.90 6 25 1935 3.80 3.80 2.30A 2.30A 2.30 -1.90 1 4.20 1 1940 ---- 3.70B 2.00A 3.70B 2.00 -1.60 3.60 31 1945 ---- 3.20B 1.70A 3.20B 1.70 -1.40 3.10 7 6 1950 2.40 2.80B 1.50A 2.80B 1.50 -1.20 2 2.70 38 1955 2.20 2.40B 1.30A 2.40B 1.30 -1.10 1 2.40 13 1960 ---- 2.10B 1.10A 2.10B 1.10 -.90 2.00 3 1965 1.10 1.10 1.00A 1.00A 1.00 -.80 1 1.80 9 1970 ---- ---- .90A .90A .90 -.70 1.60 1 1975 ---- ---- .80A .80A .80 -.60 5 1.40 1980 ---- ---- .70A .70A .70 -.50 1.20 13 1985 ---- ---- .70A .70A .60 -.50 1.10 1 2 1990 .60 .60 .60 .60 .50 -.50 1 1.00 9 1995 ---- ---- .50A .50A .50 -.40 .90 20 2000 ---- ---- .50A .50A .40 -.40 .80 7 2005 ---- ---- .50A .50A .40 -.30 .70 15 2010 ---- ---- .40A .40A .40 -.20 .60 1 2015 ---- ---- .40A .40A .30 -.30 .60 7 2020 ---- ---- .40A .40A .30 -.20 .50 2025 ---- ---- .30A .30A .30 -.20 .50 3 2030 ---- ---- .30A .30A .20 -.20 .40 11 11 2035 ---- ---- .30A .30A .20 -.20 .40 2040 ---- ---- .30A .30A .20 -.20 .40 2045 ---- ---- ---- ---- .20 -.10 .30 2050 ---- ---- ---- ---- .20 -.10 .30 1 2055 ---- ---- .20A .20A .20 -.10 .30 2060 ---- ---- .20A .20A .10 -.20 .30 2065 ---- ---- ---- ---- .10 -.10 .20 2070 ---- ---- ---- ---- .10 -.10 .20 2075 ---- ---- ---- ---- .10 -.10 .20 2080 ---- ---- ---- ---- .10 -.10 .20 2 2085 ---- ---- ---- ---- .10 -.10 .20 2090 ---- ---- ---- ---- .10 -.10 .20 2095 ---- ---- ---- ---- .10 UNCH .10 2100 ---- ---- ---- ---- .10 UNCH .10 5 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 25 25 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 141 541 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .10 -.10 .20 25 25 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .20 UNCH .20 1 4 1700 ---- ---- .20A .20A .20 -.10 .30 1705 ---- ---- ---- ---- .20 -.10 .30 1710 ---- ---- ---- ---- .20 -.10 .30 1715 ---- ---- ---- ---- .20 -.10 .30 2 1720 ---- ---- ---- ---- .20 -.10 .30 1725 ---- ---- .30A .30A .30 -.10 .40 1730 ---- ---- ---- ---- .30 -.10 .40 1735 ---- ---- ---- ---- .30 -.10 .40 1740 ---- ---- ---- ---- .40 -.10 .50 10 10 1745 ---- ---- ---- ---- .40 -.10 .50 2 1750 ---- ---- ---- ---- .50 -.10 1 .60 1755 ---- ---- .60A .60A .60 -.10 .70 1760 ---- ---- .70A .70A .70 -.10 .80 1765 ---- ---- .80A .80A .80 -.10 .90 1770 ---- 1.10B .90A 1.10B 1.00 UNCH 1.00 1 1 1775 1.30 1.30 1.10A 1.10A 1.20 UNCH 15 1.20 2 1780 ---- 1.60B 1.30A 1.30A 1.40 UNCH 1.40 1785 ---- 1.80B 1.50A 1.50A 1.70 UNCH 1.70 1 1790 ---- 2.20B 1.70A 1.70A 2.10 +.20 1.90 1 1795 2.10 2.60B 2.10 2.60B 2.50 +.20 7 2.30 6 1800 2.50 3.10B 2.40A 3.10B 2.90 +.20 10 2.70 3 1805 3.50 3.70B 2.90A 3.70B 3.50 +.40 2 3.10 13 1810 ---- 4.40B 3.40A 3.40A 4.20 +.50 3.70 2 1815 5.10 5.20B 3.80A 4.60A 4.90 +.60 13 4.30 5 9 1820 5.40 6.10B 4.40A 6.10B 5.80 +.80 11 5.00 1 30 1825 6.70 7.10B 5.20A 6.40A 6.80 +1.00 1 5.80 9 1830 6.50 8.30B 5.90 8.30B 7.90 +1.20 56 6.70 6 34 1835 8.30 9.70B 6.80 9.70B 9.20 +1.50 5 7.70 6 4 1840 10.50 11.20B 8.00A 11.20B 10.70 +1.80 1 8.90 1 15 1845 ---- 13.00B 9.10A 9.10A 12.30 +2.00 10.30 30 1850 12.80 14.90B 10.50A 14.40B 14.10 +2.40 23 11.70 29 39 1855 15.30 17.00B 12.00A 12.80A 16.10 +2.70 9 13.40 1 3 1860 16.20 19.30B 13.80A 16.30A 18.30 +3.10 21 15.20 3 19 1865 19.80 21.90B 15.70A 16.70A 20.70 +3.50 10 17.20 6 52 1870 ---- 24.50B 17.90A 17.90A 23.40 +4.00 19.40 3 11 1875 ---- 27.40B 20.30A 20.30A 26.20 +4.40 21.80 2 30 1880 29.50 30.50B 23.00A 28.60A 29.30 +4.80 4 24.50 24 89 1885 ---- 33.90B 26.30A 26.30A 32.50 +5.20 27.30 29 1890 ---- 37.50B 29.60A 29.60A 36.00 +5.80 30.20 25 1895 ---- 41.20B 32.80A 32.80A 39.60 +6.20 33.40 7 32 1900 ---- 45.10B 36.40A 36.40A 43.50 +6.70 36.80 6 1905 ---- 49.10B 39.90A 39.90A 47.40 +7.00 40.40 6 29 1910 ---- 53.30B 43.60A 43.60A 51.50 +7.40 44.10 17 1915 ---- 57.60B 47.50A 47.50A 55.80 +7.90 47.90 1920 ---- 62.00B 51.30A 51.30A 60.10 +8.20 51.90 4 1925 ---- 66.50B 55.60A 55.60A 64.60 +8.60 56.00 1930 ---- 71.10B 59.80A 59.80A 69.10 +8.80 60.30 11 1935 ---- 75.70B 64.00A 64.00A 73.70 +9.10 64.60 1940 ---- 80.40B 68.40A 68.40A 78.40 +9.40 69.00 7 1945 ---- 85.10B 72.90A 72.90A 83.10 +9.60 73.50 12 1950 ---- 89.90B 77.20A 77.20A 87.90 +9.80 78.10 13 1955 ---- 94.70B 82.30A 82.30A 92.70 +10.00 82.70 4 1960 ---- 99.30B 86.80A 86.80A 97.50 +10.10 87.40 1965 ---- 103.40B 91.60A 91.60A 102.40 +10.20 92.20 10 1970 ---- 108.40B 96.40A 96.40A 107.30 +10.40 96.90 1975 ---- 114.20B 101.20A 101.20A 112.20 +10.40 101.80 1980 ---- 118.20B 106.00A 106.00A 117.10 +10.50 106.60 1985 ---- 123.20B 110.90A 110.90A 122.00 +10.60 111.40 1990 ---- 128.10B 115.70A 115.70A 126.90 +10.60 116.30 1 1995 ---- 133.10B 120.70A 120.70A 131.90 +10.70 121.20 2000 ---- 138.90B 125.30A 125.30A 136.80 +10.70 126.10 2005 ---- 143.00B 130.50A 130.50A 141.80 +10.80 131.00 2010 ---- 148.00B 135.40A 135.40A 146.70 +10.70 136.00 2015 ---- 152.90B 140.40A 140.40A 151.70 +10.80 140.90 2020 ---- 157.90B 145.30A 145.30A 156.70 +10.80 145.90 2025 ---- 163.80B 150.40A 150.40A 161.70 +10.90 150.80 2030 ---- 167.80B 155.30A 155.30A 166.60 +10.80 155.80 2035 ---- 172.80B 160.20A 160.20A 171.60 +10.90 160.70 2040 ---- 177.60B 165.40A 165.40A 176.60 +10.90 165.70 2045 ---- 182.70B 170.40A 170.40A 181.60 +10.90 170.70 2050 ---- 188.70B 174.90A 174.90A 186.60 +11.00 175.60 2055 ---- 192.70B 180.20A 180.20A 191.50 +10.90 180.60 2060 ---- 197.70B 185.20A 185.20A 196.50 +10.90 185.60 2065 ---- 202.70B 190.20A 190.20A 201.50 +10.90 190.60 2070 ---- 207.70B 195.20A 195.20A 206.50 +10.90 195.60 2075 ---- 213.70B 200.10A 200.10A 211.50 +10.90 200.60 2080 ---- 217.70B 205.20A 205.20A 216.50 +11.00 205.50 2085 ---- 222.70B 210.40A 210.40A 221.50 +11.00 210.50 2090 ---- 227.70B 215.20A 215.20A 226.50 +11.00 215.50 2095 ---- 232.70B 220.40A 220.40A 231.50 +11.00 220.50 2100 ---- 238.70B 224.80A 224.80A 236.50 +11.00 225.50 2105 ---- 242.70B 230.40A 230.40A 241.50 +11.00 230.50 2110 ---- 247.70B 235.40A 235.40A 246.50 +11.00 235.50 2115 ---- 252.70B 240.40A 240.40A 251.50 +11.00 240.50 2120 ---- 257.70B 245.40A 245.40A 256.50 +11.00 245.50 2125 ---- 263.40B 250.00A 250.00A 261.50 +11.00 250.50 2130 ---- 267.70B 255.20A 255.20A 266.50 +11.00 255.50 2135 ---- 272.70B 260.10A 260.10A 271.50 +11.00 260.50 2140 ---- 277.70B 265.10A 265.10A 276.50 +11.00 265.50 2145 ---- 282.70B 270.20A 270.20A 281.50 +11.00 270.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 189 137 646 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 305 ---- ---- ---- ---- 1.0225 +.0415 .9810 310 ---- ---- ---- ---- .9725 +.0415 .9310 315 ---- ---- ---- ---- .9225 +.0415 .8810 320 ---- ---- ---- ---- .8725 +.0415 .8310 325 ---- ---- ---- ---- .8225 +.0415 .7810 330 ---- ---- ---- ---- .7725 +.0415 .7310 335 ---- ---- ---- ---- .7225 +.0415 .6810 340 ---- ---- ---- ---- .6725 +.0415 .6310 345 ---- ---- ---- ---- .6230 +.0415 .5815 350 ---- ---- ---- ---- .5730 +.0410 .5320 355 ---- ---- ---- ---- .5235 +.0405 .4830 360 ---- .4565B .4290A .4565B .4745 +.0400 .4345 365 ---- ---- ---- ---- .4260 +.0395 .3865 370 ---- .3835B .3340A .3830B .3780 +.0380 .3400 375 ---- ---- ---- ---- .3310 +.0365 .2945 380 ---- .2905B .2455A .2905B .2855 +.0345 .2510 385 ---- ---- ---- ---- .2425 +.0330 .2095 390 ---- .2060B .1680A .2060B .2015 +.0300 .1715 395 ---- .1675B .1345A .1675B .1645 +.0270 .1375 400 ---- .1335B .1000A .1000A .1315 +.0235 .1080 405 ---- .1055B .0770A .0770A .1025 +.0195 .0830 410 ---- .0810B .0585A .0585A .0780 +.0155 .0625 415 ---- .0605B .0435A .0435A .0585 +.0120 .0465 420 ---- .0445B .0320A .0320A .0430 +.0090 .0340 425 ---- .0320B .0230A .0230A .0315 +.0065 .0250 430 ---- .0230B .0170A .0170A .0225 +.0040 .0185 435 ---- .0165B .0125A .0125A .0165 +.0025 .0140 440 ---- .0120B .0095A .0095A .0120 +.0015 .0105 445 ---- .0085B .0075A .0075A .0090 +.0010 .0080 450 ---- ---- .0060A .0060A .0070 +.0005 .0065 455 ---- ---- ---- ---- .0055 +.0005 .0050 460 ---- ---- ---- ---- .0040 UNCH .0040 465 ---- ---- ---- ---- .0035 UNCH .0035 470 ---- ---- ---- ---- .0025 -.0005 .0030 475 ---- ---- ---- ---- .0025 UNCH .0025 480 ---- ---- ---- ---- .0020 UNCH .0020 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0015 UNCH .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.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 UNCH .0005 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- ---- ---- .0020 -.0010 .0030 360 ---- ---- ---- ---- .0025 -.0015 .0040 365 ---- ---- .0050A .0050A .0040 -.0025 .0065 370 ---- ---- .0065A .0065A .0060 -.0035 .0095 375 ---- ---- .0095A .0095A .0090 -.0050 .0140 380 ---- .0210B .0140A .0210B .0135 -.0065 .0200 385 ---- .0310B .0205A .0310B .0200 -.0090 .0290 390 ---- .0450B .0290A .0450B .0295 -.0115 .0410 395 ---- .0625B .0410A .0625B .0420 -.0150 .0570 400 ---- .0850B .0575A .0850B .0590 -.0180 .0770 4 405 ---- .1095B .0775A .1095B .0800 -.0220 .1020 13 410 ---- .1320B .1030A .1030A .1055 -.0260 .1315 415 ---- .1660B .1330A .1330A .1360 -.0290 .1650 420 ---- .2045B .1665A .1665A .1705 -.0325 .2030 425 ---- ---- .2045A .2045A .2085 -.0350 .2435 430 ---- .2895B .2450A .2450A .2500 -.0370 .2870 435 ---- ---- ---- ---- .2935 -.0385 .3320 440 ---- .3820B .3335A .3335A .3390 -.0395 .3785 445 ---- ---- ---- ---- .3860 -.0400 .4260 450 ---- .4785B .4280A .4280A .4335 -.0410 .4745 455 ---- ---- ---- ---- .4820 -.0410 .5230 460 ---- ---- ---- ---- .5310 -.0410 .5720 465 ---- ---- ---- ---- .5800 -.0415 .6215 470 ---- ---- ---- ---- .6295 -.0415 .6710 475 ---- ---- ---- ---- .6790 -.0415 .7205 480 ---- ---- ---- ---- .7285 -.0415 .7700 485 ---- ---- ---- ---- .7780 -.0420 .8200 490 ---- ---- ---- ---- .8280 -.0415 .8695 495 ---- ---- ---- ---- .8780 -.0415 .9195 500 ---- ---- ---- ---- .9275 -.0420 .9695 505 ---- ---- ---- ---- .9775 -.0415 1.0190 510 ---- ---- ---- ---- 1.0275 -.0415 1.0690 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 305 ---- ---- ---- ---- 1.0225 +.0415 .9810 310 ---- ---- ---- ---- .9725 +.0415 .9310 315 ---- ---- ---- ---- .9225 +.0415 .8810 320 ---- ---- ---- ---- .8725 +.0415 .8310 325 ---- ---- ---- ---- .8225 +.0415 .7810 330 ---- ---- ---- ---- .7725 +.0415 .7310 335 ---- ---- ---- ---- .7225 +.0415 .6810 340 ---- ---- ---- ---- .6725 +.0410 .6315 345 ---- ---- ---- ---- .6230 +.0410 .5820 350 ---- ---- ---- ---- .5735 +.0410 .5325 355 ---- ---- ---- ---- .5245 +.0405 .4840 360 ---- .4770B .4300A .4765B .4755 +.0400 .4355 365 ---- ---- ---- ---- .4275 +.0395 .3880 370 ---- .3840B .3355A .3840B .3800 +.0385 .3415 375 ---- ---- ---- ---- .3335 +.0370 .2965 380 ---- .2925B .2485A .2925B .2885 +.0350 .2535 385 ---- ---- ---- ---- .2455 +.0325 .2130 390 ---- .2085B .1715A .2085B .2050 +.0295 .1755 395 ---- .1705B .1380A .1705B .1680 +.0260 .1420 400 ---- .1370B .1075A .1370B .1350 +.0225 .1125 405 ---- .1105B .0840A .1100B .1065 +.0190 .0875 410 ---- .0855B .0635A .0855B .0820 +.0150 .0670 415 ---- .0650B .0475A .0650B .0625 +.0115 .0510 420 ---- .0485B .0355A .0485B .0470 +.0090 .0380 425 ---- .0360B .0260A .0260A .0350 +.0065 .0285 430 ---- .0260B .0195A .0195A .0260 +.0045 .0215 435 ---- .0190B .0145A .0145A .0195 +.0035 .0160 440 ---- .0135B .0110A .0110A .0145 +.0020 .0125 445 ---- .0100B .0085A .0085A .0110 +.0015 .0095 450 ---- ---- .0070A .0070A .0080 +.0005 .0075 455 ---- ---- ---- ---- .0060 UNCH .0060 460 ---- ---- ---- ---- .0050 +.0005 .0045 465 ---- ---- ---- ---- .0035 -.0005 .0040 470 ---- ---- ---- ---- .0030 UNCH .0030 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 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 EST.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 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0020 -.0005 .0025 355 ---- ---- ---- ---- .0030 -.0005 .0035 1 360 ---- ---- .0045A .0045A .0040 -.0015 .0055 365 ---- ---- .0060A .0060A .0055 -.0025 .0080 370 ---- ---- .0080A .0080A .0080 -.0035 .0115 375 ---- ---- .0110A .0110A .0115 -.0050 .0165 380 ---- ---- .0160A .0160A .0165 -.0065 .0230 385 ---- ---- .0230A .0230A .0235 -.0090 .0325 390 ---- ---- .0325A .0325A .0330 -.0120 .0450 395 ---- ---- .0450A .0450A .0460 -.0150 .0610 400 ---- ---- .0615A .0615A .0625 -.0190 .0815 405 ---- ---- .0820A .0820A .0840 -.0225 .1065 410 ---- .1365B .1070A .1070A .1095 -.0265 .1360 415 ---- ---- .1370A .1370A .1400 -.0295 .1695 420 ---- .2070B .1705A .1705A .1740 -.0325 .2065 425 ---- ---- .2075A .2075A .2120 -.0350 .2470 430 ---- .2915B .2480A .2480A .2530 -.0370 .2900 435 ---- ---- ---- ---- .2960 -.0385 .3345 440 ---- .3830B .3350A .3350A .3410 -.0395 .3805 445 ---- ---- ---- ---- .3875 -.0400 .4275 450 ---- .4785B .4290A .4290A .4350 -.0405 .4755 455 ---- ---- ---- ---- .4830 -.0410 .5240 460 ---- ---- ---- ---- .5315 -.0410 .5725 465 ---- ---- ---- ---- .5800 -.0415 .6215 470 ---- ---- ---- ---- .6295 -.0415 .6710 475 ---- ---- ---- ---- .6790 -.0415 .7205 480 ---- ---- ---- ---- .7285 -.0415 .7700 485 ---- ---- ---- ---- .7780 -.0415 .8195 490 ---- ---- ---- ---- .8280 -.0415 .8695 495 ---- ---- ---- ---- .8775 -.0420 .9195 500 ---- ---- ---- ---- .9275 -.0415 .9690 505 ---- ---- ---- ---- .9775 -.0415 1.0190 510 ---- ---- ---- ---- 1.0275 -.0415 1.0690 515 ---- ---- ---- ---- 1.0775 -.0415 1.1190 520 ---- ---- ---- ---- 1.1275 -.0415 1.1690 525 ---- ---- ---- ---- 1.1775 -.0415 1.2190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 305 ---- ---- ---- ---- 1.0225 +.0415 .9810 310 ---- ---- ---- ---- .9725 +.0415 .9310 315 ---- ---- ---- ---- .9225 +.0415 .8810 320 ---- ---- ---- ---- .8725 +.0415 .8310 325 ---- ---- ---- ---- .8225 +.0415 .7810 330 ---- ---- ---- ---- .7725 +.0415 .7310 335 ---- ---- ---- ---- .7225 +.0415 .6810 340 ---- ---- ---- ---- .6725 +.0415 .6310 345 ---- ---- ---- ---- .6225 +.0410 .5815 350 ---- ---- ---- ---- .5730 +.0410 .5320 355 ---- ---- ---- ---- .5235 +.0410 .4825 360 ---- ---- ---- ---- .4740 +.0405 .4335 365 ---- ---- ---- ---- .4255 +.0400 .3855 370 ---- .3820B .3320A .3820B .3770 +.0390 .3380 375 ---- ---- ---- ---- .3295 +.0380 .2915 380 ---- .2875B .2415A .2875B .2830 +.0360 .2470 385 ---- ---- ---- ---- .2385 +.0335 .2050 390 ---- .2010B .1620A .2010B .1970 +.0305 .1665 395 ---- .1615B .1280A .1615B .1590 +.0270 .1320 400 ---- .1265B .0985A .1265B .1250 +.0225 .1025 405 ---- .0990B .0730A .0985B .0960 +.0180 .0780 1 410 .0700 .0740B .0535A .0740B .0720 +.0140 5 .0580 5 415 ---- .0540B .0385A .0540B .0525 +.0105 .0420 420 ---- .0385B .0270A .0270A .0375 +.0075 .0300 425 ---- .0270B .0195A .0195A .0265 +.0050 .0215 430 ---- .0190B .0140A .0140A .0190 +.0035 .0155 435 ---- .0130B .0105A .0105A .0135 +.0025 .0110 440 ---- .0090B ---- .0090B .0095 +.0015 .0080 445 ---- .0065B ---- .0065B .0070 +.0010 .0060 450 ---- ---- ---- ---- .0055 +.0010 .0045 455 ---- ---- ---- ---- .0040 +.0005 .0035 460 ---- ---- ---- ---- .0030 UNCH .0030 465 ---- ---- ---- ---- .0025 UNCH .0025 470 ---- ---- ---- ---- .0020 UNCH .0020 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 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 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0015 -.0005 .0020 360 ---- ---- ---- ---- .0025 -.0005 .0030 365 ---- ---- .0040A .0040A .0035 -.0015 .0050 370 ---- ---- .0055A .0055A .0050 -.0025 .0075 375 ---- ---- .0075A .0075A .0075 -.0035 .0110 380 ---- ---- .0110A .0110A .0110 -.0055 .0165 385 ---- ---- .0165A .0165A .0165 -.0080 .0245 390 ---- ---- .0245A .0245A .0250 -.0105 .0355 395 ---- ---- .0355A .0355A .0365 -.0150 .0515 400 ---- ---- .0510A .0510A .0525 -.0190 .0715 3 3 405 ---- ---- .0710A .0710A .0735 -.0235 .0970 410 ---- ---- .0960A .0960A .0990 -.0280 .1270 415 ---- ---- .1260A .1260A .1300 -.0310 .1610 420 ---- ---- .1610A .1610A .1650 -.0340 .1990 425 ---- ---- ---- ---- .2040 -.0360 .2400 430 ---- .2860B .2405A .2405A .2460 -.0375 .2835 435 ---- ---- ---- ---- .2905 -.0390 .3295 440 ---- .3795B .3305A .3305A .3365 -.0400 .3765 445 ---- ---- ---- ---- .3840 -.0405 .4245 450 ---- .4770B .4260A .4260A .4325 -.0405 .4730 455 ---- ---- ---- ---- .4810 -.0410 .5220 460 ---- ---- ---- ---- .5300 -.0410 .5710 465 ---- ---- ---- ---- .5795 -.0410 .6205 470 ---- ---- ---- ---- .6290 -.0410 .6700 475 ---- ---- ---- ---- .6785 -.0410 .7195 480 ---- ---- ---- ---- .7280 -.0415 .7695 485 ---- ---- ---- ---- .7780 -.0415 .8195 490 ---- ---- ---- ---- .8280 -.0410 .8690 495 ---- ---- ---- ---- .8775 -.0415 .9190 500 ---- ---- ---- ---- .9275 -.0415 .9690 505 ---- ---- ---- ---- .9775 -.0415 1.0190 510 ---- ---- ---- ---- 1.0275 -.0415 1.0690 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0225 ---- ---- 310 ---- ---- ---- ---- .9725 ---- ---- 315 ---- ---- ---- ---- .9225 ---- ---- 320 ---- ---- ---- ---- .8725 ---- ---- 325 ---- ---- ---- ---- .8225 ---- ---- 330 ---- ---- ---- ---- .7725 ---- ---- 335 ---- ---- ---- ---- .7225 ---- ---- 340 ---- ---- ---- ---- .6730 ---- ---- 345 ---- ---- ---- ---- .6235 ---- ---- 350 ---- ---- ---- .5295A .5745 ---- ---- 355 ---- ---- ---- ---- .5255 ---- ---- 360 ---- ---- ---- .4330A .4775 ---- ---- 365 ---- ---- ---- ---- .4300 ---- ---- 370 ---- ---- ---- .3420A .3835 ---- ---- 375 ---- ---- ---- ---- .3385 ---- ---- 380 ---- ---- ---- .2575A .2950 ---- ---- 385 ---- ---- ---- .2190A .2535 ---- ---- 390 ---- ---- ---- .1835A .2150 ---- ---- 395 ---- ---- ---- .1515A .1795 ---- ---- 400 ---- ---- ---- .1220A .1480 ---- ---- 405 ---- ---- ---- .0975A .1200 ---- ---- 410 ---- ---- ---- .0775A .0960 ---- ---- 415 ---- ---- ---- .0610A .0755 ---- ---- 420 ---- ---- ---- .0475A .0585 ---- ---- 425 ---- ---- ---- .0370A .0450 ---- ---- 430 ---- ---- ---- .0285A .0345 ---- ---- 435 ---- ---- ---- .0220A .0265 ---- ---- 440 ---- ---- ---- .0170A .0200 ---- ---- 445 ---- ---- ---- .0135A .0155 ---- ---- 450 ---- ---- ---- .0110A .0120 ---- ---- 455 ---- ---- ---- .0090A .0095 ---- ---- 460 ---- ---- ---- .0075A .0070 ---- ---- 465 ---- ---- ---- .0065A .0055 ---- ---- 470 ---- ---- ---- .0055A .0045 ---- ---- 475 ---- ---- ---- .0050A .0035 ---- ---- 480 ---- ---- ---- .0040A .0030 ---- ---- 485 ---- ---- ---- .0040A .0020 ---- ---- 490 ---- ---- ---- .0040A .0020 ---- ---- 495 ---- ---- ---- .0035A .0015 ---- ---- 500 ---- ---- ---- .0030A .0010 ---- ---- 505 ---- ---- ---- .0030A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E MAR23 Copper Weekly Friday Option - Week 2 PUT 305 ---- ---- ---- .0025A .0005 ---- ---- 310 ---- ---- ---- .0025A .0005 ---- ---- 315 ---- ---- ---- .0025A .0005 ---- ---- 320 ---- ---- ---- .0025A .0005 ---- ---- 325 ---- ---- ---- .0025A .0005 ---- ---- 330 ---- ---- ---- .0030A .0005 ---- ---- 335 ---- ---- ---- .0030A .0010 ---- ---- 340 ---- ---- ---- .0035A .0015 ---- ---- 345 ---- ---- ---- .0040A .0020 ---- ---- 350 ---- ---- ---- .0045A .0030 ---- ---- 355 ---- ---- ---- .0055A .0040 ---- ---- 360 ---- ---- ---- .0070A .0060 ---- ---- 365 ---- ---- ---- .0090A .0085 ---- ---- 370 ---- ---- ---- .0125A .0120 ---- ---- 375 ---- ---- ---- .0170A .0170 ---- ---- 380 ---- ---- ---- .0230A .0230 ---- ---- 385 ---- ---- ---- .0315A .0315 ---- ---- 390 ---- ---- ---- .0420A .0430 ---- ---- 395 ---- ---- ---- .0565A .0575 ---- ---- 400 ---- ---- ---- .0740A .0755 ---- ---- 405 ---- ---- ---- .0950A .0975 ---- ---- 410 ---- ---- ---- .1205A .1230 ---- ---- 415 ---- ---- ---- .1505A .1525 ---- ---- 420 ---- ---- ---- .1830A .1855 ---- ---- 425 ---- ---- ---- .2190A .2220 ---- ---- 430 ---- ---- ---- .2575A .2615 ---- ---- 435 ---- ---- ---- ---- .3030 ---- ---- 440 ---- ---- ---- .3420A .3470 ---- ---- 445 ---- ---- ---- ---- .3920 ---- ---- 450 ---- ---- ---- .4330A .4385 ---- ---- 455 ---- ---- ---- ---- .4860 ---- ---- 460 ---- ---- ---- ---- .5335 ---- ---- 465 ---- ---- ---- ---- .5820 ---- ---- 470 ---- ---- ---- .6255A .6310 ---- ---- 475 ---- ---- ---- ---- .6800 ---- ---- 480 ---- ---- ---- ---- .7290 ---- ---- 485 ---- ---- ---- ---- .7785 ---- ---- 490 ---- ---- ---- ---- .8280 ---- ---- 495 ---- ---- ---- ---- .8780 ---- ---- 500 ---- ---- ---- ---- .9275 ---- ---- 505 ---- ---- ---- ---- .9775 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.0575 ---- ---- 305 ---- ---- ---- ---- 1.0075 +.0405 .9670 310 ---- ---- ---- ---- .9575 +.0405 .9170 315 ---- ---- ---- ---- .9075 +.0405 .8670 320 ---- ---- ---- ---- .8575 +.0405 .8170 325 ---- ---- ---- ---- .8075 +.0405 .7670 330 ---- ---- ---- ---- .7575 +.0405 .7170 335 ---- ---- ---- ---- .7075 +.0405 .6670 340 ---- ---- ---- ---- .6575 +.0405 .6170 345 ---- ---- ---- ---- .6075 +.0405 .5670 350 ---- ---- ---- ---- .5575 +.0405 .5170 355 ---- ---- ---- ---- .5075 +.0405 .4670 360 ---- ---- ---- ---- .4575 +.0405 .4170 365 ---- ---- ---- ---- .4075 +.0405 .3670 370 ---- ---- ---- ---- .3575 +.0405 .3170 375 ---- ---- ---- ---- .3075 +.0405 .2670 380 ---- ---- ---- ---- .2575 +.0405 .2170 385 ---- ---- ---- ---- .2075 +.0410 .1665 390 ---- ---- ---- ---- .1575 +.0400 .1175 395 ---- ---- ---- ---- .1075 +.0365 .0710 400 ---- .0610B .0230A .0610B .0575 +.0245 .0330 1 1 405 ---- .0200B .0045A .0045A .0075 -.0035 .0110 2 410 .0020 .0020 .0005A .0005A .0000 -.0025 1 .0025 18 415 ---- ---- ---- ---- .0000 -.0005 .0005 15 420 ---- ---- ---- ---- .0000 -.0005 .0005 45 425 ---- ---- ---- ---- .0000 -.0005 .0005 20 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 1 445 ---- ---- ---- ---- .0000 -.0005 .0005 3 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 10 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 3 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 525 ---- ---- ---- ---- .0000 -.0005 .0005 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0225 +.0415 .9810 310 ---- ---- ---- ---- .9725 +.0415 .9310 315 ---- ---- ---- ---- .9225 +.0415 .8810 320 ---- ---- ---- ---- .8725 +.0415 .8310 325 ---- ---- ---- ---- .8225 +.0410 .7815 330 ---- ---- ---- ---- .7730 +.0410 .7320 335 ---- ---- ---- ---- .7235 +.0410 .6825 340 ---- ---- ---- ---- .6740 +.0410 .6330 345 ---- ---- ---- ---- .6245 +.0405 .5840 350 ---- .5570B .5300A .5570B .5755 +.0405 .5350 355 ---- ---- ---- ---- .5270 +.0400 .4870 360 ---- .4835B .4340A .4835B .4785 +.0390 .4395 365 ---- ---- ---- ---- .4310 +.0380 .3930 370 ---- .3895B .3435A .3895B .3850 +.0375 .3475 375 ---- ---- ---- ---- .3400 +.0355 .3045 380 ---- .3015B .2600A .3015B .2970 +.0335 .2635 385 ---- ---- .2215A .2215A .2560 +.0310 .2250 390 ---- .2210B .1860A .2210B .2180 +.0280 .1900 395 ---- .1850B .1545A .1850B .1830 +.0250 .1580 400 ---- .1525B .1260A .1525B .1515 +.0220 .1295 10 405 ---- .1270B .1000A .1265B .1235 +.0185 .1050 410 ---- .1025B .0795A .1020B .0990 +.0150 .0840 415 ---- .0815B .0625A .0815B .0785 +.0120 .0665 420 ---- .0640B .0485A .0635B .0615 +.0095 .0520 425 ---- .0495B .0375A .0375A .0480 +.0075 .0405 430 ---- .0380B .0290A .0290A .0370 +.0055 .0315 435 ---- .0290B .0225A .0225A .0290 +.0045 .0245 440 ---- .0220B .0175A .0175A .0225 +.0035 .0190 445 ---- .0170B .0140A .0140A .0175 +.0025 .0150 450 ---- .0130B .0110A .0110A .0135 +.0020 .0115 455 ---- .0100B .0090A .0090A .0105 +.0010 .0095 460 ---- ---- ---- ---- .0080 +.0005 .0075 465 ---- ---- ---- ---- .0065 +.0005 .0060 470 ---- ---- ---- ---- .0050 UNCH .0050 475 ---- ---- ---- ---- .0040 UNCH .0040 480 ---- ---- ---- ---- .0030 -.0005 .0035 485 ---- ---- ---- ---- .0025 -.0005 .0030 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0015 -.0010 .0025 500 ---- ---- ---- ---- .0015 -.0005 .0020 505 ---- ---- ---- ---- .0010 -.0010 .0020 510 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 128 H2M FEB23 Copper Weekly Monday Option - Week 2 PUT 300 ---- ---- ---- .0010A .0000 ---- ---- 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 10 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 1 380 ---- ---- ---- ---- .0000 -.0005 .0005 1 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0010 .0010 1 395 ---- ---- .0010A .0010A .0000 -.0045 .0045 1 27 400 .0040 .0040 .0005A .0005A .0000 -.0165 1 .0165 69 52 405 .0300 .0400B .0005A .0270B .0000 -.0445 6 .0445 84 79 410 ---- ---- .0760A .0760A .0425 -.0435 .0860 2 13 415 ---- ---- ---- ---- .0925 -.0415 .1340 2 420 ---- ---- ---- ---- .1425 -.0415 .1840 1 425 ---- ---- ---- ---- .1925 -.0415 .2340 10 430 ---- ---- ---- ---- .2425 -.0415 .2840 7 435 ---- ---- ---- ---- .2925 -.0415 .3340 440 ---- ---- ---- ---- .3425 -.0415 .3840 445 ---- ---- ---- ---- .3925 -.0415 .4340 450 ---- ---- ---- ---- .4425 -.0415 .4840 455 ---- ---- ---- ---- .4925 -.0415 .5340 460 ---- ---- ---- ---- .5425 -.0415 .5840 465 ---- ---- ---- ---- .5925 -.0415 .6340 470 ---- ---- ---- ---- .6425 -.0415 .6840 475 ---- ---- ---- ---- .6925 -.0415 .7340 480 ---- ---- ---- ---- .7425 -.0415 .7840 485 ---- ---- ---- ---- .7925 -.0415 .8340 490 ---- ---- ---- ---- .8425 -.0415 .8840 495 ---- ---- ---- ---- .8925 -.0415 .9340 500 ---- ---- ---- ---- .9425 -.0415 .9840 505 ---- ---- ---- ---- .9925 -.0415 1.0340 510 ---- ---- ---- ---- 1.0425 -.0415 1.0840 515 ---- ---- ---- ---- 1.0925 -.0415 1.1340 520 ---- ---- ---- ---- 1.1425 -.0415 1.1840 525 ---- ---- ---- ---- 1.1925 -.0415 1.2340 H2M MAR23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0020 -.0005 .0025 340 ---- ---- ---- ---- .0025 -.0010 .0035 345 ---- ---- ---- ---- .0030 -.0010 .0040 350 ---- ---- .0050A .0050A .0040 -.0015 .0055 355 ---- ---- .0060A .0060A .0055 -.0015 .0070 360 ---- ---- .0075A .0075A .0075 -.0020 .0095 365 ---- ---- .0100A .0100A .0095 -.0035 .0130 370 ---- ---- .0135A .0135A .0135 -.0040 .0175 375 ---- ---- .0190A .0190A .0185 -.0060 .0245 380 ---- ---- .0255A .0255A .0250 -.0080 .0330 385 ---- ---- .0340A .0340A .0340 -.0105 .0445 390 ---- ---- .0455A .0455A .0460 -.0130 .0590 395 ---- ---- .0600A .0600A .0610 -.0160 .0770 400 ---- ---- .0775A .0775A .0790 -.0195 .0985 405 ---- ---- .0990A .0990A .1010 -.0230 .1240 410 ---- ---- .1240A .1240A .1265 -.0260 .1525 415 ---- ---- .1530A .1530A .1560 -.0290 .1850 420 ---- ---- .1855A .1855A .1890 -.0315 .2205 425 ---- ---- .2210A .2210A .2250 -.0340 .2590 430 ---- .3005B .2595A .2595A .2640 -.0355 .2995 435 ---- ---- ---- ---- .3055 -.0370 .3425 440 ---- .3890B .3435A .3435A .3490 -.0380 .3870 445 ---- ---- ---- ---- .3940 -.0385 .4325 450 ---- .4825B .4340A .4340A .4400 -.0395 .4795 455 ---- ---- ---- ---- .4870 -.0400 .5270 460 ---- ---- ---- ---- .5345 -.0405 .5750 465 ---- ---- ---- ---- .5825 -.0410 .6235 470 ---- .6770B .6260A .6260A .6315 -.0410 .6725 475 ---- ---- ---- ---- .6800 -.0415 .7215 480 ---- ---- ---- ---- .7295 -.0415 .7710 485 ---- ---- ---- ---- .7785 -.0420 .8205 490 ---- ---- ---- ---- .8285 -.0415 .8700 495 ---- ---- ---- ---- .8780 -.0420 .9200 500 ---- ---- ---- ---- .9275 -.0420 .9695 505 ---- ---- ---- ---- .9775 -.0420 1.0195 510 ---- ---- ---- ---- 1.0275 -.0415 1.0690 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 156 204 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0225 +.0415 .9810 310 ---- ---- ---- ---- .9725 +.0415 .9310 315 ---- ---- ---- ---- .9225 +.0415 .8810 320 ---- ---- ---- ---- .8725 +.0415 .8310 325 ---- ---- ---- ---- .8225 +.0415 .7810 330 ---- ---- ---- ---- .7725 +.0415 .7310 335 ---- ---- ---- ---- .7225 +.0415 .6810 340 ---- ---- ---- ---- .6725 +.0410 .6315 345 ---- ---- ---- ---- .6230 +.0410 .5820 350 ---- ---- ---- ---- .5735 +.0405 .5330 355 ---- ---- ---- ---- .5245 +.0400 .4845 360 ---- .4815B .4315A .4815B .4765 +.0395 .4370 365 ---- ---- ---- ---- .4285 +.0385 .3900 370 ---- .3860B .3385A .3860B .3815 +.0375 .3440 375 ---- ---- ---- ---- .3355 +.0360 .2995 380 ---- .2960B .2530A .2960B .2915 +.0340 .2575 385 ---- ---- ---- ---- .2495 +.0320 .2175 390 ---- .2135B .1775A .2135B .2100 +.0290 .1810 395 ---- .1765B .1445A .1765B .1740 +.0255 .1485 400 ---- .1430B .1160A .1430B .1420 +.0225 .1195 405 ---- .1170B .0900A .1165B .1135 +.0185 .0950 410 ---- .0920B .0695A .0920B .0895 +.0155 .0740 415 ---- .0715B .0530A .0715B .0695 +.0125 .0570 420 ---- .0545B .0400A .0540B .0530 +.0095 .0435 425 ---- .0410B .0300A .0300A .0400 +.0070 .0330 430 ---- .0305B .0225A .0225A .0300 +.0055 .0245 435 ---- .0225B .0170A .0170A .0225 +.0035 .0190 440 ---- .0170B .0135A .0135A .0170 +.0025 .0145 445 ---- .0125B .0105A .0105A .0130 +.0020 .0110 450 ---- .0095B ---- .0090B .0100 +.0015 .0085 455 ---- ---- ---- ---- .0080 +.0010 .0070 460 ---- ---- ---- ---- .0060 +.0005 .0055 465 ---- ---- ---- ---- .0050 +.0005 .0045 470 ---- ---- ---- ---- .0040 UNCH .0040 475 ---- ---- ---- ---- .0030 UNCH .0030 480 ---- ---- ---- ---- .0025 -.0005 .0030 485 ---- ---- ---- ---- .0020 -.0005 .0025 490 ---- ---- ---- ---- .0020 UNCH .0020 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W MAR23 Copper Weekly Wednesday 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 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- ---- ---- .0020 -.0010 .0030 355 ---- ---- ---- ---- .0030 -.0015 .0045 360 ---- ---- .0055A .0055A .0045 -.0020 .0065 365 ---- ---- .0075A .0075A .0070 -.0025 .0095 370 ---- ---- .0100A .0100A .0095 -.0040 .0135 375 ---- ---- .0140A .0140A .0140 -.0055 .0195 380 ---- ---- .0200A .0200A .0195 -.0075 .0270 385 ---- ---- .0275A .0275A .0275 -.0095 .0370 390 ---- ---- .0375A .0375A .0380 -.0125 .0505 395 ---- ---- .0510A .0510A .0520 -.0155 .0675 400 ---- ---- .0680A .0680A .0695 -.0195 .0890 405 ---- ---- .0890A .0890A .0910 -.0230 .1140 410 ---- ---- .1140A .1140A .1170 -.0260 .1430 415 ---- ---- .1435A .1435A .1465 -.0295 .1760 420 ---- ---- .1765A .1765A .1800 -.0320 .2120 425 ---- ---- .2130A .2130A .2170 -.0345 .2515 430 ---- .2950B .2525A .2525A .2570 -.0360 .2930 435 ---- ---- ---- ---- .2995 -.0375 .3370 440 ---- .3850B .3385A .3385A .3440 -.0385 .3825 445 ---- ---- ---- ---- .3895 -.0395 .4290 450 ---- .4800B .4310A .4310A .4365 -.0400 .4765 455 ---- ---- ---- ---- .4845 -.0405 .5250 460 ---- ---- ---- ---- .5325 -.0410 .5735 465 ---- ---- ---- ---- .5815 -.0410 .6225 470 ---- ---- .6250A .6250A .6305 -.0410 .6715 475 ---- ---- ---- ---- .6795 -.0415 .7210 480 ---- ---- ---- ---- .7290 -.0415 .7705 485 ---- ---- ---- ---- .7785 -.0415 .8200 490 ---- ---- ---- ---- .8285 -.0415 .8700 495 ---- ---- ---- ---- .8780 -.0415 .9195 500 ---- ---- ---- ---- .9280 -.0415 .9695 505 ---- ---- ---- ---- .9775 -.0415 1.0190 510 ---- ---- ---- ---- 1.0275 -.0415 1.0690 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.0575 ---- ---- 305 ---- ---- ---- ---- 1.0080 +.0415 .9665 310 ---- ---- ---- ---- .9580 +.0415 .9165 315 ---- ---- ---- ---- .9080 +.0415 .8665 320 ---- ---- ---- ---- .8580 +.0415 .8165 325 ---- ---- ---- ---- .8080 +.0415 .7665 330 ---- ---- ---- ---- .7580 +.0415 .7165 335 ---- ---- ---- ---- .7080 +.0415 .6665 340 ---- ---- ---- ---- .6580 +.0415 .6165 345 ---- ---- ---- ---- .6080 +.0410 .5670 350 ---- ---- ---- ---- .5580 +.0410 .5170 355 ---- ---- ---- ---- .5080 +.0410 .4670 360 ---- ---- ---- ---- .4580 +.0410 .4170 365 ---- ---- ---- ---- .4080 +.0415 .3665 370 ---- ---- ---- ---- .3575 +.0405 .3170 375 ---- ---- ---- ---- .3080 +.0395 .2685 380 ---- .2635B .2140A .2635B .2590 +.0385 .2205 385 ---- ---- ---- ---- .2110 +.0360 .1750 390 ---- .1710B .1260A .1710B .1650 +.0325 .1325 395 ---- .1070B .0890A .1070B .1225 +.0270 .0955 400 .0780 .0890B .0545A .0890B .0850 +.0205 60 .0645 60 60 405 .0390 .0590B .0345A .0585B .0550 +.0135 1 .0415 5 5 410 ---- .0355B .0210A .0210A .0335 +.0080 .0255 3 14 415 ---- .0200B .0125A .0125A .0190 +.0040 .0150 420 ---- .0105B .0075A .0075A .0105 +.0015 .0090 9 425 ---- .0055B .0045A .0045A .0055 +.0005 .0050 430 ---- ---- ---- ---- .0030 UNCH .0030 1 7 435 ---- ---- ---- ---- .0015 -.0005 .0020 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 3 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 2 465 ---- ---- ---- ---- .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 EST.VOL VOLUME OPEN INT TOTAL 61 69 100 H3E FEB23 Copper Weekly Friday Option - Week 3 PUT 300 ---- ---- ---- .0010A .0005 ---- ---- 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- ---- ---- .0010 -.0010 .0020 1 1 380 ---- ---- .0025A .0025A .0020 -.0025 .0045 1 2 385 ---- ---- .0040A .0040A .0035 -.0050 .0085 5 1 390 .0075 .0175B .0075 .0075 .0075 -.0085 2 .0160 395 .0325 .0325 .0140A .0140A .0150 -.0140 7 .0290 6 6 400 .0550 .0550 .0255A .0470B .0275 -.0205 11 .0480 2 10 405 .0500 .0530 .0445 .0455 .0475 -.0275 129 .0750 20 410 ---- .1095B .0715A .0715A .0760 -.0330 .1090 415 ---- ---- .1060A .1060A .1115 -.0370 .1485 420 ---- .1955B .1465A .1465A .1530 -.0395 .1925 425 ---- ---- ---- ---- .1980 -.0405 .2385 430 ---- .2920B .2385A .2385A .2455 -.0410 .2865 435 ---- ---- ---- ---- .2940 -.0410 .3350 440 ---- ---- ---- ---- .3430 -.0415 .3845 445 ---- ---- ---- ---- .3930 -.0410 .4340 450 ---- ---- ---- ---- .4430 -.0410 .4840 455 ---- ---- ---- ---- .4930 -.0410 .5340 460 ---- ---- ---- ---- .5430 -.0405 .5835 465 ---- ---- ---- ---- .5930 -.0405 .6335 470 ---- ---- ---- ---- .6430 -.0405 .6835 475 ---- ---- ---- ---- .6930 -.0405 .7335 480 ---- ---- ---- ---- .7430 -.0405 .7835 485 ---- ---- ---- ---- .7930 -.0405 .8335 490 ---- ---- ---- ---- .8430 -.0405 .8835 495 ---- ---- ---- ---- .8930 -.0405 .9335 500 ---- ---- ---- ---- .9430 -.0405 .9835 505 ---- ---- ---- ---- .9930 -.0405 1.0335 510 ---- ---- ---- ---- 1.0425 -.0410 1.0835 515 ---- ---- ---- ---- 1.0925 -.0410 1.1335 520 ---- ---- ---- ---- 1.1425 -.0410 1.1835 525 ---- ---- ---- ---- 1.1925 -.0410 1.2335 TOTAL EST.VOL VOLUME OPEN INT TOTAL 149 15 40 H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.0580 ---- ---- 305 ---- ---- ---- ---- 1.0080 +.0415 .9665 310 ---- ---- ---- ---- .9580 +.0415 .9165 315 ---- ---- ---- ---- .9080 +.0415 .8665 320 ---- ---- ---- ---- .8580 +.0410 .8170 325 ---- ---- ---- ---- .8080 +.0410 .7670 330 ---- ---- ---- ---- .7580 +.0410 .7170 335 ---- ---- ---- ---- .7080 +.0410 .6670 340 ---- ---- ---- ---- .6580 +.0410 .6170 345 ---- ---- ---- ---- .6080 +.0410 .5670 350 ---- ---- ---- ---- .5580 +.0410 .5170 355 ---- ---- ---- ---- .5080 +.0410 .4670 360 ---- ---- ---- ---- .4580 +.0410 .4170 365 ---- ---- ---- ---- .4080 +.0410 .3670 370 ---- ---- ---- ---- .3580 +.0415 .3165 375 ---- ---- ---- ---- .3080 +.0410 .2670 380 ---- .2320B .2120A .2315B .2580 +.0395 .2185 1 385 ---- ---- ---- ---- .2085 +.0375 .1710 390 ---- .1670B .1195A .1670B .1605 +.0340 .1265 395 ---- ---- .0805A .0805A .1150 +.0280 .0870 400 ---- .0795B .0475A .0795B .0750 +.0205 .0545 1 405 .0360 .0470B .0270A .0355A .0435 +.0120 40 .0315 40 40 410 .0210 .0250B .0140A .0235 .0225 +.0060 2 .0165 7 415 ---- .0115B .0070A .0070A .0105 +.0020 .0085 10 420 ---- ---- .0040A .0040A .0045 UNCH .0045 5 425 ---- ---- ---- ---- .0020 UNCH .0020 1 1 430 ---- ---- ---- ---- .0010 UNCH .0010 1 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 41 66 H3W FEB23 Copper Weekly Wednesday Option - Week 3 PUT 300 ---- ---- ---- .0015A .0005 ---- ---- 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 -.0005 .0010 1 380 ---- ---- ---- ---- .0005 -.0015 .0020 385 ---- ---- .0025A .0025A .0010 -.0040 .0050 390 .0030 .0030 .0030 .0030 .0030 -.0075 1 .0105 1 395 ---- ---- .0075A .0075A .0075 -.0130 .0205 1 3 400 .0285 .0360B .0160A .0160A .0175 -.0205 2 .0380 2 11 405 ---- ---- .0330A .0330A .0360 -.0290 .0650 17 9 410 ---- ---- .0605A .0605A .0650 -.0350 .1000 10 415 ---- ---- ---- ---- .1030 -.0390 .1420 10 420 ---- .1920B .1405A .1405A .1470 -.0410 .1880 1 425 ---- ---- ---- ---- .1945 -.0410 .2355 10 430 ---- ---- .2420A .2420A .2435 -.0410 .2845 1 435 ---- ---- ---- ---- .2930 -.0410 .3340 440 ---- ---- ---- ---- .3430 -.0410 .3840 445 ---- ---- ---- ---- .3930 -.0410 .4340 450 ---- ---- ---- ---- .4430 -.0410 .4840 455 ---- ---- ---- ---- .4930 -.0410 .5340 460 ---- ---- ---- ---- .5430 -.0410 .5840 465 ---- ---- ---- ---- .5930 -.0410 .6340 470 ---- ---- ---- ---- .6430 -.0410 .6840 475 ---- ---- ---- ---- .6930 -.0410 .7340 480 ---- ---- ---- ---- .7430 -.0410 .7840 485 ---- ---- ---- ---- .7930 -.0405 .8335 490 ---- ---- ---- ---- .8430 -.0405 .8835 495 ---- ---- ---- ---- .8930 -.0405 .9335 500 ---- ---- ---- ---- .9430 -.0405 .9835 505 ---- ---- ---- ---- .9930 -.0405 1.0335 510 ---- ---- ---- ---- 1.0430 -.0405 1.0835 515 ---- ---- ---- ---- 1.0930 -.0405 1.1335 520 ---- ---- ---- ---- 1.1430 -.0405 1.1835 525 ---- ---- ---- ---- 1.1930 -.0405 1.2335 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 20 57 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 305 ---- ---- ---- ---- 1.0225 +.0415 .9810 310 ---- ---- ---- ---- .9725 +.0415 .9310 315 ---- ---- ---- ---- .9225 +.0415 .8810 320 ---- ---- ---- ---- .8725 +.0415 .8310 325 ---- ---- ---- ---- .8225 +.0415 .7810 330 ---- ---- ---- ---- .7725 +.0415 .7310 335 ---- ---- ---- ---- .7225 +.0415 .6810 340 ---- ---- ---- ---- .6725 +.0415 .6310 345 ---- ---- ---- ---- .6225 +.0415 .5810 350 ---- ---- ---- ---- .5725 +.0415 .5310 355 ---- ---- ---- ---- .5230 +.0420 .4810 360 ---- ---- ---- ---- .4730 +.0415 .4315 365 ---- ---- ---- ---- .4235 +.0410 .3825 370 ---- .3645B .3290A .3645B .3745 +.0405 .3340 375 ---- ---- ---- ---- .3260 +.0395 .2865 380 ---- .2835B .2350A .2835B .2780 +.0375 .2405 385 ---- ---- ---- ---- .2320 +.0350 .1970 390 ---- .1935B .1520A .1935B .1885 +.0315 .1570 395 ---- .1440B .1165A .1440B .1485 +.0270 .1215 400 ---- .1165B .0805A .0805A .1130 +.0220 .0910 405 ---- .0865B .0575A .0575A .0830 +.0170 .0660 410 ---- .0615B .0405A .0405A .0590 +.0125 .0465 415 ---- .0420B .0280A .0280A .0405 +.0090 .0315 10 420 ---- .0280B .0190A .0190A .0270 +.0055 .0215 1 425 ---- .0185B .0130A .0130A .0180 +.0035 .0145 430 ---- .0120B .0090A .0090A .0125 +.0025 .0100 435 ---- .0080B .0065A .0065A .0085 +.0010 .0075 1 440 ---- ---- .0050A .0050A .0060 +.0005 .0055 445 ---- ---- ---- ---- .0045 +.0005 .0040 450 ---- ---- ---- ---- .0035 UNCH .0035 455 ---- ---- ---- ---- .0025 UNCH .0025 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0010 UNCH .0010 365 ---- ---- ---- ---- .0015 -.0005 .0020 370 ---- ---- .0030A .0030A .0025 -.0010 .0035 375 ---- ---- .0040A .0040A .0035 -.0025 .0060 380 ---- ---- .0060A .0060A .0060 -.0040 .0100 385 ---- .0175B .0100A .0175B .0095 -.0065 .0160 390 ---- .0285B .0165A .0280B .0160 -.0100 .0260 395 ---- .0445B .0260A .0445B .0260 -.0145 .0405 400 .0530 .0660B .0395A .0395A .0405 -.0195 1 .0600 1 405 ---- .0855B .0585A .0855B .0605 -.0245 .0850 2 11 410 ---- ---- .0835A .0835A .0865 -.0285 .1150 415 ---- .1510B .1145A .1145A .1180 -.0325 .1505 420 ---- .1915B .1505A .1505A .1545 -.0360 .1905 425 ---- ---- ---- ---- .1955 -.0380 .2335 430 ---- .2815B .2340A .2340A .2395 -.0395 .2790 435 ---- ---- ---- ---- .2855 -.0405 .3260 440 ---- .3775B .3270A .3270A .3330 -.0410 .3740 445 ---- ---- ---- ---- .3815 -.0410 .4225 450 ---- ---- .4240A .4240A .4305 -.0415 .4720 1 455 ---- ---- ---- ---- .4795 -.0415 .5210 460 ---- ---- ---- ---- .5290 -.0415 .5705 465 ---- ---- ---- ---- .5785 -.0420 .6205 470 ---- ---- ---- ---- .6285 -.0415 .6700 475 ---- ---- ---- ---- .6780 -.0420 .7200 480 ---- ---- ---- ---- .7280 -.0415 .7695 485 ---- ---- ---- ---- .7780 -.0415 .8195 490 ---- ---- ---- ---- .8275 -.0420 .8695 495 ---- ---- ---- ---- .8775 -.0420 .9195 500 ---- ---- ---- ---- .9275 -.0415 .9690 505 ---- ---- ---- ---- .9775 -.0415 1.0190 510 ---- ---- ---- ---- 1.0275 -.0415 1.0690 515 ---- ---- ---- ---- 1.0775 -.0415 1.1190 520 ---- ---- ---- ---- 1.1275 -.0415 1.1690 525 ---- ---- ---- ---- 1.1775 -.0415 1.2190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 13 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 305 ---- ---- ---- ---- 1.0225 +.0415 .9810 310 ---- ---- ---- ---- .9725 +.0415 .9310 315 ---- ---- ---- ---- .9225 +.0415 .8810 320 ---- ---- ---- ---- .8725 +.0415 .8310 325 ---- ---- ---- ---- .8225 +.0415 .7810 330 ---- ---- ---- ---- .7725 +.0415 .7310 335 ---- ---- ---- ---- .7225 +.0415 .6810 340 ---- ---- ---- ---- .6725 +.0415 .6310 345 ---- ---- ---- ---- .6225 +.0410 .5815 350 ---- ---- ---- ---- .5725 +.0410 .5315 355 ---- ---- ---- ---- .5225 +.0405 .4820 360 ---- ---- ---- ---- .4730 +.0405 .4325 365 ---- ---- ---- ---- .4235 +.0400 .3835 370 ---- .3810B .3300A .3810B .3745 +.0395 .3350 375 ---- ---- ---- ---- .3265 +.0385 .2880 380 ---- .2850B .2375A .2850B .2795 +.0375 .2420 385 ---- ---- ---- ---- .2345 +.0350 .1995 390 ---- .1960B .1560A .1960B .1915 +.0310 .1605 395 ---- .1535B .1210A .1535B .1525 +.0270 .1255 400 ---- .1200B .0905A .1200B .1175 +.0220 .0955 405 ---- .0915B .0655A .0910B .0880 +.0175 .0705 410 ---- .0665B .0460A .0665B .0640 +.0135 .0505 10 10 415 ---- .0470B .0320A .0470B .0450 +.0095 .0355 420 ---- .0320B .0220A .0220A .0310 +.0065 .0245 6 425 ---- .0215B .0150A .0150A .0210 +.0040 .0170 430 ---- .0145B .0110A .0110A .0145 +.0025 .0120 435 ---- .0100B .0080A .0080A .0100 +.0015 .0085 1 440 ---- ---- .0060A .0060A .0075 +.0010 .0065 445 ---- ---- ---- ---- .0055 +.0005 .0050 450 ---- ---- ---- ---- .0040 UNCH .0040 455 ---- ---- ---- ---- .0030 UNCH .0030 1 460 ---- ---- ---- ---- .0025 UNCH .0025 465 ---- ---- ---- ---- .0020 UNCH .0020 1 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 530 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 19 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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0010 .0015 360 ---- ---- ---- ---- .0005 -.0020 .0025 2 365 ---- ---- ---- ---- .0015 -.0015 .0030 370 ---- ---- .0040A .0040A .0025 -.0020 .0045 375 ---- ---- .0055A .0055A .0040 -.0030 .0070 380 ---- ---- .0080A .0080A .0075 -.0040 .0115 385 ---- ---- .0125A .0125A .0120 -.0070 .0190 390 ---- ---- .0195A .0195A .0195 -.0100 .0295 395 ---- ---- .0295A .0295A .0305 -.0140 .0445 400 .0600 .0600 .0440A .0440A .0455 -.0190 2 .0645 2 2 405 ---- ---- .0635A .0635A .0655 -.0240 .0895 22 410 ---- ---- .0885A .0885A .0910 -.0285 .1195 30 415 ---- ---- .1190A .1190A .1225 -.0315 .1540 14 420 ---- .1940B .1540A .1540A .1585 -.0345 .1930 8 425 ---- ---- ---- ---- .1985 -.0370 .2355 6 430 ---- .2830B .2360A .2360A .2420 -.0385 .2805 20 435 ---- ---- ---- ---- .2875 -.0395 .3270 1 440 ---- .3780B .3280A .3280A .3345 -.0405 .3750 445 ---- ---- ---- ---- .3825 -.0405 .4230 450 ---- .4765B .4250A .4250A .4310 -.0410 .4720 455 ---- ---- ---- ---- .4800 -.0415 .5215 460 ---- ---- ---- ---- .5295 -.0415 .5710 465 ---- ---- ---- ---- .5790 -.0415 .6205 470 ---- ---- ---- ---- .6285 -.0415 .6700 475 ---- ---- ---- ---- .6780 -.0420 .7200 480 ---- ---- ---- ---- .7280 -.0415 .7695 485 ---- ---- ---- ---- .7780 -.0415 .8195 490 ---- ---- ---- ---- .8275 -.0420 .8695 495 ---- ---- ---- ---- .8775 -.0415 .9190 500 ---- ---- ---- ---- .9275 -.0415 .9690 505 ---- ---- ---- ---- .9775 -.0415 1.0190 510 ---- ---- ---- ---- 1.0275 -.0415 1.0690 515 ---- ---- ---- ---- 1.0775 -.0415 1.1190 520 ---- ---- ---- ---- 1.1275 -.0415 1.1690 525 ---- ---- ---- ---- 1.1775 -.0415 1.2190 530 ---- ---- ---- ---- 1.2275 -.0415 1.2690 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 105 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0575 ---- ---- 305 ---- ---- ---- ---- 1.0075 +.0410 .9665 310 ---- ---- ---- ---- .9575 +.0410 .9165 315 ---- ---- ---- ---- .9075 +.0410 .8665 320 ---- ---- ---- ---- .8575 +.0410 .8165 325 ---- ---- ---- ---- .8075 +.0410 .7665 330 ---- ---- ---- ---- .7575 +.0410 .7165 335 ---- ---- ---- ---- .7075 +.0410 .6665 340 ---- ---- ---- ---- .6575 +.0410 .6165 345 ---- ---- ---- ---- .6075 +.0410 .5665 350 ---- ---- ---- ---- .5575 +.0410 .5165 355 ---- ---- ---- ---- .5075 +.0410 .4665 360 ---- ---- ---- ---- .4575 +.0410 .4165 365 ---- ---- ---- ---- .4080 +.0410 .3670 370 ---- .3325B .3125A .3325B .3585 +.0400 .3185 375 ---- ---- ---- ---- .3095 +.0395 .2700 380 ---- .2680B .2180A .2680B .2615 +.0380 .2235 385 ---- ---- ---- ---- .2150 +.0355 .1795 390 ---- .1770B .1345A .1770B .1710 +.0315 .1395 395 ---- .1285B .0995A .1280B .1305 +.0265 .1040 400 ---- .0995B .0675A .0995B .0955 +.0210 .0745 405 ---- .0700B .0460A .0695B .0665 +.0150 .0515 10 410 ---- .0465B .0295A .0465B .0445 +.0105 .0340 1 415 .0260 .0300B .0185A .0230A .0285 +.0065 7 .0220 420 ---- .0185B .0120A .0120A .0180 +.0040 .0140 17 425 ---- .0115B .0080A .0080A .0110 +.0020 .0090 4 430 ---- .0070B .0055A .0055A .0075 +.0010 .0065 4 435 .0035 .0045B .0035 .0045B .0050 +.0005 20 .0045 1 1 440 ---- ---- .0025A .0025A .0035 UNCH .0035 445 ---- ---- ---- ---- .0025 UNCH .0025 1 450 ---- ---- ---- ---- .0020 UNCH .0020 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 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 EST.VOL VOLUME OPEN INT TOTAL 27 1 38 H4W FEB23 Copper Weekly Wednesday Option - Week 4 PUT 300 ---- ---- ---- .0015A .0005 ---- ---- 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- ---- ---- .0010 -.0010 .0020 375 ---- ---- .0030A .0030A .0025 -.0015 .0040 380 ---- ---- .0045A .0045A .0040 -.0035 1 .0075 385 ---- ---- .0075A .0075A .0075 -.0060 .0135 390 ---- ---- .0135A .0135A .0135 -.0095 1 .0230 395 .0290 .0290 .0225A .0320B .0235 -.0140 10 .0375 400 ---- ---- .0365A .0365A .0380 -.0200 .0580 10 405 .0685 .0685 .0560A .0760B .0590 -.0255 10 .0845 410 ---- ---- .0835A .0835A .0870 -.0305 .1175 415 ---- ---- .1165A .1165A .1210 -.0345 .1555 420 ---- .2005B .1550A .1550A .1600 -.0375 .1975 425 ---- ---- ---- ---- .2035 -.0390 .2425 430 ---- .2935B .2430A .2430A .2495 -.0400 .2895 435 ---- ---- ---- ---- .2975 -.0400 .3375 440 ---- .3915B .3385A .3385A .3460 -.0405 .3865 445 ---- ---- ---- ---- .3950 -.0410 .4360 450 ---- ---- ---- ---- .4445 -.0405 .4850 455 ---- ---- ---- ---- .4940 -.0410 .5350 460 ---- ---- ---- ---- .5435 -.0410 .5845 465 ---- ---- ---- ---- .5930 -.0415 .6345 470 ---- ---- ---- ---- .6430 -.0410 .6840 475 ---- ---- ---- ---- .6930 -.0410 .7340 480 ---- ---- ---- ---- .7430 -.0410 .7840 485 ---- ---- ---- ---- .7925 -.0415 .8340 490 ---- ---- ---- ---- .8425 -.0410 .8835 495 ---- ---- ---- ---- .8925 -.0410 .9335 500 ---- ---- ---- ---- .9425 -.0410 .9835 505 ---- ---- ---- ---- .9925 -.0410 1.0335 510 ---- ---- ---- ---- 1.0425 -.0410 1.0835 515 ---- ---- ---- ---- 1.0925 -.0410 1.1335 520 ---- ---- ---- ---- 1.1425 -.0410 1.1835 525 ---- ---- ---- ---- 1.1925 -.0410 1.2335 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 10 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8075 +.0410 3.7665 050 ---- ---- ---- ---- 3.5575 +.0410 3.5165 075 ---- ---- ---- ---- 3.3075 +.0410 3.2665 100 ---- ---- ---- ---- 3.0575 +.0410 3.0165 125 ---- ---- ---- ---- 2.8075 +.0410 2.7665 150 ---- ---- ---- ---- 2.5575 +.0410 2.5165 175 ---- ---- ---- ---- 2.3075 +.0410 2.2665 5 200 ---- ---- ---- ---- 2.0575 +.0410 2.0165 1 220 ---- ---- ---- ---- 1.8575 +.0410 1.8165 225 ---- ---- ---- ---- 1.8075 +.0410 1.7665 230 ---- ---- ---- ---- 1.7575 +.0410 1.7165 235 ---- ---- ---- ---- 1.7075 +.0410 1.6665 240 ---- ---- ---- ---- 1.6575 +.0410 1.6165 245 ---- ---- ---- ---- 1.6075 +.0410 1.5665 250 ---- ---- ---- ---- 1.5575 +.0410 1.5165 255 ---- ---- ---- ---- 1.5075 +.0410 1.4665 260 ---- ---- ---- ---- 1.4575 +.0410 1.4165 265 ---- ---- ---- ---- 1.4075 +.0410 1.3665 270 ---- ---- ---- ---- 1.3575 +.0410 1.3165 275 ---- ---- ---- ---- 1.3075 +.0410 1.2665 280 ---- ---- ---- ---- 1.2575 +.0410 1.2165 285 ---- ---- ---- ---- 1.2075 +.0410 1.1665 290 ---- ---- ---- ---- 1.1575 +.0410 1.1165 295 ---- ---- ---- ---- 1.1075 +.0410 1.0665 300 ---- ---- ---- ---- 1.0575 +.0410 1.0165 2 305 ---- ---- ---- ---- 1.0075 +.0410 .9665 310 ---- ---- ---- ---- .9575 +.0410 .9165 315 ---- ---- ---- ---- .9075 +.0410 .8665 320 ---- ---- ---- ---- .8575 +.0410 .8165 4 325 ---- ---- ---- ---- .8075 +.0410 .7665 330 ---- ---- ---- ---- .7575 +.0410 .7165 335 ---- ---- ---- ---- .7075 +.0410 .6665 11 340 ---- ---- ---- ---- .6575 +.0410 .6165 75 341 ---- ---- ---- ---- .6475 +.0410 .6065 342 ---- ---- ---- ---- .6375 +.0410 .5965 343 ---- ---- ---- ---- .6275 +.0410 .5865 344 ---- ---- ---- ---- .6175 +.0410 .5765 345 ---- ---- ---- ---- .6075 +.0410 .5665 24 346 ---- ---- ---- ---- .5975 +.0410 .5565 347 ---- ---- ---- ---- .5875 +.0410 .5465 348 ---- ---- ---- ---- .5775 +.0410 .5365 349 ---- ---- ---- ---- .5675 +.0410 .5265 350 ---- ---- ---- ---- .5575 +.0410 .5165 62 351 ---- ---- ---- ---- .5475 +.0410 .5065 352 ---- ---- ---- ---- .5375 +.0410 .4965 353 ---- ---- ---- ---- .5275 +.0410 .4865 354 ---- ---- ---- ---- .5175 +.0410 .4765 1 355 ---- ---- ---- ---- .5075 +.0410 .4665 356 ---- ---- ---- ---- .4975 +.0405 .4570 20 357 ---- ---- ---- ---- .4875 +.0405 .4470 46 358 ---- ---- ---- ---- .4780 +.0410 .4370 359 ---- ---- ---- ---- .4680 +.0410 .4270 360 ---- ---- ---- ---- .4580 +.0405 .4175 48 361 ---- ---- ---- ---- .4480 +.0405 .4075 362 ---- ---- ---- ---- .4380 +.0405 .3975 363 ---- ---- ---- ---- .4285 +.0410 .3875 364 ---- ---- ---- ---- .4185 +.0405 .3780 1 365 ---- ---- ---- ---- .4085 +.0405 .3680 330 366 ---- ---- ---- ---- .3985 +.0405 .3580 367 ---- ---- ---- ---- .3885 +.0400 .3485 75 368 ---- ---- ---- ---- .3790 +.0405 .3385 369 ---- ---- ---- ---- .3690 +.0400 .3290 370 .3125 .3435B .3125 .3435B .3590 +.0395 1 .3195 907 371 ---- ---- ---- ---- .3495 +.0400 .3095 372 ---- ---- ---- ---- .3395 +.0395 .3000 10 373 ---- ---- ---- ---- .3295 +.0390 .2905 26 374 ---- ---- ---- ---- .3200 +.0390 .2810 375 ---- ---- ---- ---- .3105 +.0390 .2715 1225 376 ---- ---- ---- ---- .3005 +.0385 .2620 377 ---- ---- ---- ---- .2910 +.0380 .2530 4 378 ---- ---- ---- ---- .2815 +.0380 .2435 22 379 ---- ---- ---- ---- .2720 +.0375 .2345 10 380 ---- .2695B .2190A .2695B .2625 +.0370 .2255 253 381 ---- ---- ---- ---- .2530 +.0365 .2165 35 382 ---- ---- ---- ---- .2440 +.0360 .2080 53 383 ---- ---- .1825A .1825A .2350 +.0360 .1990 15 384 ---- ---- .1745A .1745A .2255 +.0350 .1905 5 385 ---- .1845B .1665A .1665A .2165 +.0345 .1820 607 386 ---- .1830B .1585A .1585A .2080 +.0340 .1740 78 387 ---- .1800B .1515A .1515A .1990 +.0330 .1660 13 388 ---- .1820B .1430A .1430A .1905 +.0325 .1580 46 389 ---- .1835B .1365A .1365A .1820 +.0320 .1500 390 ---- .1795B .1285A .1285A .1735 +.0310 3 .1425 2133 391 .1560 .1715B .1215A .1710B .1655 +.0305 1 .1350 15 392 ---- .1630B .1145A .1145A .1575 +.0295 .1280 8 393 ---- .1550B .1080A .1080A .1495 +.0285 .1210 8 394 ---- .1470B .1025A .1025A .1420 +.0275 .1145 12 395 ---- .1395B .0960A .0960A .1345 +.0265 3 .1080 10 312 396 ---- .1320B .0905A .0905A .1270 +.0255 .1015 15 397 ---- .1245B .0845A .0845A .1200 +.0245 .0955 77 398 ---- .1175B .0790A .0790A .1130 +.0235 .0895 15 399 ---- .1105B .0735A .0735A .1060 +.0220 .0840 42 400 .0825 .1040B .0685A .1040B .0995 +.0210 255 .0785 39 2297 401 ---- .0975B .0635A .0635A .0930 +.0195 .0735 10 23 402 ---- .0915B .0590A .0590A .0870 +.0185 3 .0685 1 16 403 ---- .0860B .0545A .0545A .0815 +.0175 .0640 2 66 404 ---- .0800B .0510A .0510A .0760 +.0165 3 .0595 1 33 405 ---- .0750B .0470A .0470A .0705 +.0155 3 .0550 100 516 406 ---- .0695B .0435A .0435A .0655 +.0145 .0510 49 407 .0545 .0650B .0400A .0650B .0610 +.0135 7 .0475 1 82 408 .0500 .0600B .0370A .0600B .0565 +.0130 8 .0435 1 936 409 .0390 .0555B .0340A .0555B .0520 +.0115 11 .0405 111 410 .0425 .0515B .0315A .0450A .0480 +.0110 12 .0370 150 1450 411 ---- .0475B .0290A .0290A .0445 +.0100 .0345 60 412 .0425 .0440B .0265A .0415A .0410 +.0095 2 .0315 3 413 .0340 .0405B .0245A .0305A .0380 +.0090 8 .0290 259 414 .0310 .0375B .0225A .0375B .0350 +.0080 4 .0270 21 415 .0285 .0345B .0210A .0295A .0320 +.0075 14 .0245 5 501 416 .0265 .0315B .0195A .0235A .0295 +.0070 4 .0225 129 417 .0240 .0290B .0175A .0290B .0270 +.0060 8 .0210 286 418 .0220 .0265B .0165A .0265B .0250 +.0060 8 .0190 18 49 419 ---- .0240B .0150A .0150A .0230 +.0055 .0175 8 32 420 .0215 .0220B .0140A .0220B .0210 +.0045 1 .0165 124 870 421 ---- .0200B .0125A .0125A .0190 +.0040 .0150 8 47 422 ---- .0185B .0115A .0115A .0175 +.0035 .0140 31 423 ---- .0165B .0105A .0105A .0160 +.0035 .0125 54 424 ---- .0155B .0100A .0100A .0150 +.0030 .0120 13 67 425 .0150 .0150 .0095A .0140B .0135 +.0025 10 .0110 556 2315 426 ---- .0130B .0085A .0085A .0125 +.0025 .0100 1 28 427 ---- .0115B .0080A .0080A .0115 +.0020 .0095 1 25 428 .0075 .0105B .0065 .0105B .0105 +.0020 2 .0085 4 18 429 ---- .0095B .0070A .0070A .0095 +.0015 .0080 4 17 430 ---- .0090B .0065A .0065A .0090 +.0015 .0075 84 1099 431 .0090 .0090 .0060A .0090 .0080 +.0010 1 .0070 15 432 .0070 .0075B .0055A .0075B .0075 +.0010 1 .0065 2 39 433 ---- .0070B .0055A .0055A .0070 +.0010 .0060 1 39 434 ---- .0060B .0050A .0050A .0065 +.0010 .0055 18 435 ---- .0055B .0045A .0045A .0060 +.0010 .0050 12 1149 436 .0050 .0050 .0045A .0050 .0055 +.0005 1 .0050 20 437 ---- .0050B .0040A .0040A .0050 +.0005 .0045 1 1 438 ---- ---- .0040A .0040A .0050 +.0005 .0045 11 439 ---- ---- ---- ---- .0045 +.0005 .0040 14 440 .0035 .0035 .0035 .0035 .0040 +.0005 3 .0035 3 2889 441 ---- ---- ---- ---- .0040 +.0005 .0035 62 442 ---- ---- ---- ---- .0035 UNCH .0035 55 443 ---- ---- ---- ---- .0035 +.0005 .0030 52 444 ---- ---- ---- ---- .0030 UNCH .0030 35 445 .0025 .0025 .0025 .0025 .0030 +.0005 3 .0025 1067 446 ---- ---- ---- ---- .0030 +.0005 .0025 74 447 ---- ---- ---- ---- .0025 UNCH .0025 86 450 .0025 .0025 .0025 .0025 .0020 UNCH 17 .0020 24 9139 455 ---- ---- ---- ---- .0015 UNCH .0015 304 460 ---- ---- ---- ---- .0010 UNCH .0010 18 758 465 ---- ---- ---- ---- .0010 UNCH .0010 511 470 ---- ---- ---- ---- .0005 UNCH .0005 44 653 475 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 4113 480 ---- ---- ---- ---- .0005 UNCH .0005 7 889 485 ---- ---- ---- ---- .0005 UNCH .0005 121 490 ---- ---- ---- ---- .0005 UNCH .0005 65 495 ---- ---- ---- ---- .0005 UNCH .0005 37 500 ---- ---- ---- ---- .0005 UNCH .0005 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 2 .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 ---- ---- ---- ---- 3.8225 +.0415 3.7810 050 ---- ---- ---- ---- 3.5725 +.0415 3.5310 075 ---- ---- ---- ---- 3.3225 +.0415 3.2810 100 ---- ---- ---- ---- 3.0725 +.0415 3.0310 125 ---- ---- ---- ---- 2.8225 +.0415 2.7810 150 ---- ---- ---- ---- 2.5725 +.0415 2.5310 175 ---- ---- ---- ---- 2.3225 +.0415 2.2810 200 ---- ---- ---- ---- 2.0725 +.0415 2.0310 220 ---- ---- ---- ---- 1.8725 +.0415 1.8310 225 ---- ---- ---- ---- 1.8225 +.0415 1.7810 230 ---- ---- ---- ---- 1.7725 +.0415 1.7310 235 ---- ---- ---- ---- 1.7225 +.0415 1.6810 240 ---- ---- ---- ---- 1.6725 +.0415 1.6310 245 ---- ---- ---- ---- 1.6225 +.0415 1.5810 250 ---- ---- ---- ---- 1.5725 +.0415 1.5310 255 ---- ---- ---- ---- 1.5225 +.0415 1.4810 260 ---- ---- ---- ---- 1.4725 +.0415 1.4310 265 ---- ---- ---- ---- 1.4225 +.0415 1.3810 270 ---- ---- ---- ---- 1.3725 +.0415 1.3310 275 ---- ---- ---- ---- 1.3225 +.0415 1.2810 280 ---- ---- ---- ---- 1.2725 +.0415 1.2310 285 ---- ---- ---- ---- 1.2225 +.0415 1.1810 290 ---- ---- ---- ---- 1.1725 +.0415 1.1310 295 ---- ---- ---- ---- 1.1225 +.0415 1.0810 300 ---- ---- ---- ---- 1.0725 +.0415 1.0310 305 ---- ---- ---- ---- 1.0225 +.0415 .9810 310 ---- ---- ---- ---- .9725 +.0410 .9315 315 ---- ---- ---- ---- .9230 +.0415 .8815 320 ---- ---- ---- ---- .8735 +.0415 .8320 325 ---- ---- ---- ---- .8235 +.0410 .7825 330 ---- ---- ---- ---- .7745 +.0410 .7335 335 ---- ---- ---- ---- .7250 +.0405 .6845 6 340 ---- .6825B .6310A .6825B .6765 +.0405 .6360 16 345 ---- ---- ---- ---- .6280 +.0400 .5880 350 ---- .5860B .5355A .5860B .5805 +.0395 .5410 19 355 ---- ---- ---- ---- .5335 +.0385 .4950 17 356 ---- ---- ---- ---- .5240 +.0385 .4855 357 ---- ---- ---- ---- .5150 +.0385 .4765 358 ---- ---- ---- ---- .5055 +.0380 .4675 359 ---- ---- ---- ---- .4965 +.0380 .4585 360 ---- .4925B .4445A .4925B .4875 +.0380 .4495 361 ---- ---- ---- ---- .4785 +.0375 .4410 362 ---- ---- ---- ---- .4695 +.0375 .4320 363 ---- ---- ---- ---- .4605 +.0375 .4230 364 ---- ---- ---- ---- .4515 +.0370 .4145 365 ---- ---- ---- ---- .4425 +.0365 .4060 56 366 ---- ---- ---- ---- .4335 +.0360 .3975 367 ---- ---- ---- ---- .4250 +.0365 .3885 1 368 ---- ---- .3640A .3640A .4160 +.0355 .3805 369 ---- ---- .3555A .3555A .4075 +.0355 .3720 370 ---- .4040B .3475A .3475A .3990 +.0355 .3635 2 371 ---- .3680B .3390A .3390A .3900 +.0345 .3555 372 ---- .3665B .3310A .3310A .3815 +.0345 .3470 373 ---- .3655B .3230A .3230A .3735 +.0345 .3390 7 374 ---- .3660B .3160A .3160A .3650 +.0340 .3310 375 ---- .3620B .3075A .3075A .3565 +.0335 .3230 2 376 ---- .3535B .3005A .3005A .3485 +.0330 .3155 377 ---- .3455B .2920A .2920A .3405 +.0325 .3080 378 ---- .3375B .2845A .2845A .3325 +.0325 .3000 379 ---- .3295B .2770A .2770A .3245 +.0320 .2925 380 ---- .3215B .2705A .2705A .3165 +.0315 .2850 46 381 ---- .3135B .2625A .2625A .3090 +.0310 .2780 19 382 ---- .3060B .2555A .2555A .3010 +.0305 .2705 383 ---- .2985B .2490A .2490A .2935 +.0300 .2635 384 ---- .2905B .2420A .2420A .2860 +.0295 .2565 385 ---- .2830B .2345A .2345A .2785 +.0290 .2495 16 386 ---- .2760B .2280A .2280A .2715 +.0290 .2425 387 ---- .2685B .2215A .2215A .2640 +.0280 .2360 388 ---- .2610B .2150A .2150A .2570 +.0280 .2290 1 389 ---- .2540B .2085A .2085A .2500 +.0275 .2225 390 ---- .2470B .2025A .2025A .2435 +.0275 .2160 262 391 ---- .2400B .1960A .1960A .2365 +.0265 .2100 2 392 ---- .2335B .1900A .1900A .2300 +.0260 .2040 393 ---- .2265B .1840A .1840A .2235 +.0260 .1975 394 ---- .2200B .1780A .1780A .2170 +.0255 .1915 395 ---- .2135B .1725A .1725A .2105 +.0245 .1860 1 22 396 ---- .2075B .1670A .1670A .2045 +.0245 .1800 5 397 ---- .2010B .1615A .1615A .1985 +.0240 .1745 398 ---- .1950B .1560A .1560A .1925 +.0235 .1690 7 399 ---- .1890B .1510A .1510A .1865 +.0225 .1640 400 ---- .1845B .1460A .1460A .1810 +.0225 .1585 1002 401 ---- .1790B .1410A .1410A .1755 +.0220 .1535 402 ---- .1730B .1360A .1360A .1700 +.0215 .1485 403 ---- .1675B .1310A .1310A .1645 +.0210 .1435 404 ---- .1625B .1265A .1265A .1590 +.0200 .1390 10 405 .1335 .1570B .1225A .1470A .1540 +.0200 2 .1340 22 406 .1370 .1520B .1180A .1520B .1490 +.0195 7 .1295 34 407 ---- .1470B .1135A .1135A .1440 +.0185 .1255 408 ---- .1420B .1095A .1095A .1390 +.0180 1 .1210 409 ---- .1375B .1055A .1055A .1345 +.0175 .1170 15 410 ---- .1325B .1015A .1015A .1300 +.0175 .1125 1 144 411 ---- .1280B .0980A .0980A .1255 +.0165 .1090 412 .1005 .1240B .0945A .0995A .1210 +.0160 5 .1050 8 413 .0995 .1195B .0910A .1195B .1170 +.0160 4 .1010 414 .0960 .1155B .0880A .0930A .1125 +.0150 5 .0975 2 415 .0920 .1115B .0845A .1110B .1085 +.0145 1 .0940 78 416 ---- .1075B .0815A .0815A .1045 +.0140 .0905 56 417 ---- .1035B .0785A .0785A .1010 +.0135 .0875 1 418 ---- .0995B .0755A .0755A .0970 +.0130 .0840 5 419 ---- .0960B .0730A .0730A .0935 +.0125 .0810 69 420 .0705 .0925B .0700A .0925B .0900 +.0120 274 .0780 22 542 421 ---- .0890B .0675A .0675A .0870 +.0120 .0750 4 422 ---- .0855B .0650A .0650A .0835 +.0115 .0720 4 423 ---- .0825B .0625A .0625A .0805 +.0110 .0695 5 424 ---- .0795B .0600A .0600A .0775 +.0105 .0670 3 425 ---- .0765B .0580A .0580A .0745 +.0100 .0645 802 426 ---- .0735B .0560A .0560A .0715 +.0095 .0620 4 427 ---- .0705B .0535A .0535A .0690 +.0095 .0595 428 ---- .0680B .0515A .0515A .0665 +.0095 .0570 21 429 ---- .0650B .0495A .0495A .0635 +.0085 .0550 430 ---- .0625B .0480A .0480A .0615 +.0085 3 .0530 1 1196 431 ---- .0600B .0460A .0460A .0590 +.0085 .0505 4 432 ---- .0580B .0445A .0445A .0565 +.0080 .0485 433 ---- .0555B .0425A .0425A .0545 +.0075 .0470 4 434 ---- .0535B .0410A .0410A .0525 +.0075 .0450 10 435 ---- .0515B .0395A .0395A .0500 +.0070 .0430 249 436 ---- .0490B .0380A .0380A .0480 +.0065 .0415 5 437 ---- .0470B .0365A .0365A .0465 +.0065 .0400 13 438 ---- .0450B .0350A .0350A .0445 +.0065 .0380 13 439 ---- .0435B .0340A .0340A .0425 +.0060 .0365 440 ---- .0415B .0325A .0325A .0410 +.0055 .0355 8 236 441 ---- .0400B .0315A .0315A .0395 +.0055 .0340 3 442 ---- .0380B .0305A .0305A .0380 +.0055 .0325 443 ---- .0365B .0290A .0290A .0365 +.0055 .0310 444 ---- .0350B .0280A .0280A .0350 +.0050 .0300 5 445 ---- .0335B .0270A .0270A .0335 +.0045 .0290 1 66 446 ---- .0320B .0260A .0260A .0320 +.0045 .0275 447 ---- .0310B .0250A .0250A .0310 +.0045 .0265 1 448 .0230 .0295B .0230 .0295B .0295 +.0040 1 .0255 7 6 450 ---- .0270B .0220A .0220A .0275 +.0040 .0235 113 7206 455 ---- .0220B .0185A .0185A .0225 +.0030 .0195 4 114 460 ---- .0175B .0150A .0150A .0185 +.0025 .0160 6 1291 465 .0125 .0145B .0125 .0145B .0150 +.0020 2 .0130 146 470 ---- .0115B ---- .0115B .0125 +.0015 .0110 2 14 475 ---- .0095B ---- .0095B .0105 +.0015 .0090 635 480 ---- ---- .0075A .0075A .0085 +.0005 .0080 389 485 ---- ---- ---- ---- .0075 +.0010 .0065 25 490 ---- ---- ---- ---- .0065 +.0010 .0055 355 495 ---- ---- ---- ---- .0055 +.0005 .0050 19 500 ---- ---- ---- ---- .0045 UNCH .0045 1 5469 505 ---- ---- ---- ---- .0040 +.0005 .0035 1 510 ---- ---- ---- ---- .0035 UNCH .0035 5 515 ---- ---- ---- ---- .0030 UNCH .0030 33 520 ---- ---- ---- ---- .0025 UNCH .0025 29 525 ---- ---- ---- ---- .0025 UNCH .0025 27 530 ---- ---- ---- ---- .0020 UNCH .0020 1501 535 ---- ---- ---- ---- .0020 UNCH .0020 4 540 .0010 .0010 .0010 .0010 .0015 UNCH 1 .0015 17 545 ---- ---- ---- ---- .0015 UNCH .0015 12 550 ---- ---- ---- ---- .0015 UNCH .0015 4 555 ---- ---- ---- ---- .0010 UNCH .0010 200 560 ---- ---- ---- ---- .0010 UNCH .0010 1 565 ---- ---- ---- ---- .0010 UNCH .0010 44 570 ---- ---- ---- ---- .0010 UNCH .0010 1 575 ---- ---- ---- ---- .0010 UNCH .0010 15 580 ---- ---- ---- ---- .0005 -.0005 .0010 600 ---- ---- ---- ---- .0005 UNCH .0005 2 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 1 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 4 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8225 +.0415 3.7810 050 ---- ---- ---- ---- 3.5725 +.0415 3.5310 075 ---- ---- ---- ---- 3.3225 +.0415 3.2810 100 ---- ---- ---- ---- 3.0725 +.0415 3.0310 125 ---- ---- ---- ---- 2.8225 +.0415 2.7810 150 ---- ---- ---- ---- 2.5725 +.0415 2.5310 175 ---- ---- ---- ---- 2.3225 +.0415 2.2810 200 ---- ---- ---- ---- 2.0725 +.0415 2.0310 220 ---- ---- ---- ---- 1.8725 +.0415 1.8310 225 ---- ---- ---- ---- 1.8225 +.0415 1.7810 230 ---- ---- ---- ---- 1.7725 +.0415 1.7310 235 ---- ---- ---- ---- 1.7225 +.0415 1.6810 240 ---- ---- ---- ---- 1.6725 +.0415 1.6310 245 ---- ---- ---- ---- 1.6225 +.0415 1.5810 250 ---- ---- ---- ---- 1.5725 +.0415 1.5310 255 ---- ---- ---- ---- 1.5225 +.0415 1.4810 260 ---- ---- ---- ---- 1.4725 +.0415 1.4310 265 ---- ---- ---- ---- 1.4225 +.0415 1.3810 270 ---- ---- ---- ---- 1.3725 +.0415 1.3310 275 ---- ---- ---- ---- 1.3225 +.0415 1.2810 280 ---- ---- ---- ---- 1.2725 +.0415 1.2310 285 ---- ---- ---- ---- 1.2225 +.0415 1.1810 290 ---- ---- ---- ---- 1.1725 +.0415 1.1310 295 ---- ---- ---- ---- 1.1225 +.0415 1.0810 300 ---- ---- ---- ---- 1.0730 +.0415 1.0315 305 ---- ---- ---- ---- 1.0230 +.0410 .9820 310 ---- ---- ---- ---- .9740 +.0410 .9330 315 ---- ---- ---- ---- .9245 +.0405 .8840 320 ---- .8705B .8305A .8705B .8760 +.0405 .8355 325 ---- ---- ---- ---- .8275 +.0400 .7875 330 ---- .7855B .7350A .7855B .7795 +.0395 .7400 335 ---- ---- ---- ---- .7320 +.0385 .6935 340 ---- .6910B .6415A .6910B .6850 +.0380 .6470 345 ---- ---- ---- ---- .6390 +.0370 .6020 350 ---- .5995B .5520A .5995B .5935 +.0360 .5575 110 355 ---- ---- ---- ---- .5495 +.0350 .5145 4 360 ---- .5120B .4550A .4550A .5065 +.0340 .4725 365 ---- .4670B .4145A .4145A .4650 +.0330 .4320 4 370 ---- .4295B .3765A .3765A .4245 +.0315 .3930 26 375 ---- .3910B .3390A .3390A .3860 +.0305 .3555 28 380 ---- .3535B .3050A .3050A .3495 +.0290 .3205 185 383 ---- ---- ---- .2845A .3280 ---- ---- 384 ---- ---- ---- .2780A .3215 ---- ---- 385 ---- .3180B .2725A .2725A .3145 +.0270 .2875 22 386 ---- .3115B .2660A .2660A .3080 +.0270 .2810 387 ---- .3045B .2600A .2600A .3010 +.0260 .2750 388 ---- .2985B .2540A .2540A .2945 +.0260 .2685 389 ---- .2915B .2480A .2480A .2880 +.0255 .2625 390 ---- .2855B .2415A .2415A .2820 +.0255 .2565 55 391 ---- .2785B .2355A .2355A .2755 +.0250 .2505 392 ---- .2725B .2305A .2305A .2695 +.0245 .2450 393 ---- .2665B .2245A .2245A .2630 +.0240 .2390 394 ---- .2600B .2190A .2190A .2570 +.0235 .2335 395 ---- .2540B .2140A .2140A .2510 +.0230 .2280 21 396 ---- .2485B .2085A .2085A .2455 +.0230 .2225 397 ---- .2425B .2035A .2035A .2395 +.0225 .2170 398 ---- .2380B .1980A .1980A .2340 +.0220 .2120 399 ---- .2320B .1930A .1930A .2285 +.0215 .2070 400 ---- .2265B .1880A .1880A .2230 +.0210 .2020 57 401 ---- .2215B .1835A .1835A .2175 +.0205 .1970 402 ---- .2160B .1785A .1785A .2125 +.0205 .1920 403 ---- .2105B .1740A .1740A .2070 +.0200 .1870 404 ---- .2055B .1690A .1690A .2020 +.0195 .1825 405 ---- .2005B .1650A .1650A .1970 +.0190 .1780 954 406 ---- .1955B .1605A .1605A .1920 +.0185 .1735 407 ---- .1905B .1565A .1565A .1875 +.0185 .1690 408 ---- .1860B .1520A .1520A .1825 +.0180 .1645 409 ---- .1810B .1475A .1475A .1780 +.0175 .1605 8 410 ---- .1765B .1435A .1435A .1735 +.0175 1 .1560 14 411 ---- .1720B .1400A .1400A .1690 +.0170 .1520 69 412 ---- .1675B .1365A .1365A .1645 +.0165 .1480 1 413 ---- .1635B .1325A .1325A .1605 +.0165 .1440 30 414 ---- .1590B .1290A .1290A .1560 +.0155 .1405 415 ---- .1555B .1250A .1250A .1520 +.0155 .1365 100 416 ---- .1510B .1220A .1220A .1480 +.0150 .1330 417 ---- .1470B .1190A .1190A .1440 +.0145 .1295 418 ---- .1430B .1155A .1155A .1405 +.0145 .1260 9 419 ---- .1390B .1125A .1125A .1365 +.0140 .1225 12 420 ---- .1355B .1090A .1090A .1330 +.0140 .1190 287 421 ---- .1315B .1060A .1060A .1295 +.0135 .1160 10 422 ---- .1280B .1035A .1035A .1260 +.0130 .1130 423 ---- .1245B .1005A .1005A .1225 +.0130 .1095 424 ---- .1210B .0975A .0975A .1190 +.0125 .1065 12 425 ---- .1175B .0945A .0945A .1155 +.0120 .1035 310 426 ---- .1145B .0920A .0920A .1125 +.0115 .1010 12 427 ---- .1110B .0895A .0895A .1095 +.0115 .0980 428 ---- .1080B .0870A .0870A .1065 +.0115 .0950 1 429 ---- .1050B .0845A .0845A .1035 +.0110 .0925 430 ---- .1020B .0815A .0815A .1005 +.0105 .0900 224 431 ---- .0990B .0795A .0795A .0975 +.0100 .0875 432 ---- .0960B .0775A .0775A .0945 +.0095 .0850 433 ---- .0935B .0750A .0750A .0920 +.0095 .0825 10 434 ---- .0910B .0730A .0730A .0895 +.0095 .0800 435 ---- .0885B .0705A .0705A .0870 +.0090 .0780 1015 436 ---- .0855B .0690A .0690A .0845 +.0090 .0755 437 ---- .0830B .0670A .0670A .0820 +.0085 .0735 438 ---- .0805B .0650A .0650A .0795 +.0080 .0715 439 ---- .0785B .0630A .0630A .0770 +.0080 .0690 440 ---- .0760B .0610A .0610A .0750 +.0080 .0670 91 441 ---- .0735B .0595A .0595A .0725 +.0070 .0655 442 ---- .0715B .0580A .0580A .0705 +.0070 .0635 10 443 ---- .0695B .0565A .0565A .0685 +.0070 .0615 20 444 ---- .0675B .0545A .0545A .0665 +.0070 .0595 10 445 ---- .0655B .0530A .0530A .0645 +.0065 .0580 43 446 ---- .0635B .0515A .0515A .0625 +.0060 .0565 447 ---- .0615B .0500A .0500A .0605 +.0060 .0545 448 ---- .0595B .0485A .0485A .0590 +.0060 .0530 200 450 .0565 .0565 .0460A .0560B .0555 +.0055 2 .0500 10 2226 455 ---- .0480B .0400A .0400A .0475 +.0045 .0430 16 460 ---- .0410B .0340A .0340A .0410 +.0040 .0370 1 37 465 ---- .0355B .0295A .0295A .0350 +.0030 .0320 29 470 ---- .0300B .0260A .0260A .0300 +.0025 .0275 89 475 ---- .0255B .0225A .0225A .0260 +.0020 .0240 10 1086 480 .0215 .0220B .0195A .0220B .0220 +.0015 1 .0205 61 485 ---- .0190B .0170A .0170A .0190 +.0010 .0180 51 490 ---- .0165B .0150A .0150A .0165 +.0010 .0155 1 247 495 ---- .0140B ---- .0140B .0145 +.0010 .0135 3 500 ---- ---- .0115A .0115A .0125 +.0005 .0120 1266 505 ---- ---- ---- ---- .0110 +.0005 .0105 20 510 ---- ---- ---- ---- .0095 UNCH .0095 125 515 ---- ---- ---- ---- .0085 UNCH .0085 20 520 .0070 .0075 .0070 .0075 .0075 UNCH 2 .0075 16 525 ---- ---- ---- ---- .0065 UNCH .0065 125 530 ---- ---- ---- ---- .0060 UNCH .0060 20 535 ---- ---- ---- ---- .0055 UNCH .0055 34 540 ---- ---- ---- ---- .0050 UNCH .0050 2 545 ---- ---- ---- ---- .0045 UNCH .0045 15 550 ---- ---- ---- ---- .0040 UNCH .0040 53 555 ---- ---- ---- ---- .0040 UNCH .0040 560 ---- ---- ---- ---- .0035 UNCH .0035 11 565 ---- ---- ---- ---- .0030 UNCH .0030 10 570 ---- ---- ---- ---- .0030 UNCH .0030 575 ---- ---- ---- ---- .0030 +.0005 .0025 580 ---- ---- ---- ---- .0025 UNCH .0025 600 ---- ---- ---- ---- .0020 UNCH .0020 12 625 ---- ---- ---- ---- .0015 UNCH .0015 650 ---- ---- ---- ---- .0010 UNCH .0010 10 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 16 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 12 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8295 +.0420 3.7875 050 ---- ---- ---- ---- 3.5795 +.0420 3.5375 075 ---- ---- ---- ---- 3.3295 +.0420 3.2875 100 ---- ---- ---- ---- 3.0795 +.0420 3.0375 125 ---- ---- ---- ---- 2.8295 +.0420 2.7875 150 ---- ---- ---- ---- 2.5795 +.0420 2.5375 175 ---- ---- ---- ---- 2.3295 +.0420 2.2875 200 ---- ---- ---- ---- 2.0795 +.0420 2.0375 220 ---- ---- ---- ---- 1.8795 +.0420 1.8375 225 ---- ---- ---- ---- 1.8295 +.0420 1.7875 230 ---- ---- ---- ---- 1.7795 +.0420 1.7375 235 ---- ---- ---- ---- 1.7295 +.0420 1.6875 240 ---- ---- ---- ---- 1.6795 +.0420 1.6375 245 ---- ---- ---- ---- 1.6295 +.0420 1.5875 250 ---- ---- ---- ---- 1.5795 +.0420 1.5375 255 ---- ---- ---- ---- 1.5295 +.0420 1.4875 260 ---- ---- ---- ---- 1.4795 +.0420 1.4375 1 265 ---- ---- ---- ---- 1.4295 +.0420 1.3875 270 ---- ---- ---- ---- 1.3795 +.0420 1.3375 275 ---- ---- ---- ---- 1.3295 +.0420 1.2875 280 ---- ---- ---- ---- 1.2795 +.0415 1.2380 285 ---- ---- ---- ---- 1.2295 +.0410 1.1885 290 ---- ---- ---- ---- 1.1800 +.0410 1.1390 295 ---- ---- ---- ---- 1.1305 +.0405 1.0900 300 ---- ---- ---- ---- 1.0815 +.0405 1.0410 305 ---- ---- ---- ---- 1.0325 +.0395 .9930 310 ---- .9905B .9420A .9905B .9845 +.0395 .9450 1 315 ---- ---- ---- ---- .9365 +.0390 .8975 320 ---- .8945B .8475A .8945B .8890 +.0380 .8510 1 325 ---- ---- ---- ---- .8425 +.0380 .8045 330 ---- .8015B .7555A .8015B .7965 +.0375 .7590 335 ---- ---- ---- ---- .7510 +.0365 .7145 340 .7100 .7110B .6670A .7095A .7065 +.0360 1 .6705 345 ---- ---- ---- ---- .6630 +.0355 .6275 350 .6235 .6245B .5825A .6230A .6200 +.0340 2 .5860 355 ---- .5640B .5310A .5310A .5785 +.0335 .5450 9 360 ---- .5420B .4920A .4920A .5380 +.0325 .5055 1 365 .5020 .5020 .4545A .5015A .4990 +.0315 1 .4675 1 370 ---- .4645B .4185A .4185A .4610 +.0300 .4310 10 375 ---- .4280B .3840A .3840A .4250 +.0285 .3965 380 ---- .3935B .3515A .3515A .3905 +.0270 .3635 2 385 ---- .3605B .3205A .3205A .3575 +.0255 .3320 24 390 ---- .3290B .2915A .2915A .3265 +.0240 .3025 15 395 ---- .3000B .2645A .2645A .2975 +.0225 .2750 400 ---- .2735B .2385A .2385A .2700 +.0205 .2495 48 405 ---- .2480B .2155A .2155A .2445 +.0190 .2255 119 410 ---- .2240B .1940A .1940A .2210 +.0175 .2035 170 415 ---- .2020B .1745A .1745A .1995 +.0160 .1835 1290 420 ---- .1815B .1565A .1565A .1795 +.0145 .1650 15 425 ---- .1630B .1405A .1405A .1615 +.0135 .1480 2505 430 ---- .1460B .1255A .1255A .1445 +.0120 .1325 1 25 435 ---- .1310B .1125A .1125A .1295 +.0110 .1185 250 440 ---- .1170B .1005A .1005A .1160 +.0100 .1060 1 423 445 ---- .1040B .0895A .0895A .1035 +.0090 .0945 132 450 ---- .0930B .0800A .0800A .0925 +.0080 .0845 1271 455 ---- .0825B .0715A .0715A .0820 +.0065 .0755 10 460 ---- .0735B .0640A .0640A .0730 +.0060 .0670 465 ---- .0650B .0570A .0570A .0650 +.0050 .0600 185 470 ---- .0575B .0510A .0510A .0580 +.0045 4 .0535 10 475 ---- .0510B .0455A .0455A .0515 +.0040 .0475 3425 480 ---- .0450B .0410A .0410A .0455 +.0030 12 .0425 933 485 ---- .0400B .0365A .0365A .0405 +.0030 .0375 1280 490 ---- .0355B .0330A .0330A .0360 +.0025 .0335 377 495 ---- .0315B .0295A .0295A .0320 +.0020 .0300 17 500 ---- .0280B .0265A .0265A .0285 +.0015 .0270 836 505 ---- .0250B .0235A .0235A .0255 +.0015 .0240 510 ---- .0220B .0210A .0210A .0225 +.0010 .0215 2 515 ---- .0200B ---- .0200B .0200 +.0010 .0190 185 520 ---- .0175B ---- .0175B .0180 +.0010 .0170 63 525 ---- .0160B ---- .0160B .0160 +.0005 .0155 820 530 ---- ---- ---- ---- .0145 +.0005 .0140 10 535 ---- ---- ---- ---- .0130 +.0005 .0125 342 540 ---- ---- ---- ---- .0120 +.0005 .0115 215 545 ---- ---- ---- ---- .0110 +.0005 .0105 550 ---- ---- ---- ---- .0100 +.0005 .0095 1494 555 ---- ---- ---- ---- .0090 UNCH .0090 20 560 ---- ---- ---- ---- .0085 +.0005 .0080 565 ---- ---- ---- ---- .0075 UNCH .0075 570 ---- ---- ---- ---- .0070 UNCH .0070 11 575 ---- ---- ---- ---- .0065 UNCH .0065 580 ---- ---- ---- ---- .0060 UNCH .0060 600 ---- ---- ---- ---- .0045 UNCH .0045 7 625 ---- ---- ---- ---- .0035 UNCH .0035 8 650 ---- ---- ---- ---- .0025 UNCH .0025 1 675 ---- ---- ---- ---- .0020 -.0005 .0025 700 ---- ---- ---- ---- .0015 -.0005 .0020 725 ---- ---- ---- ---- .0015 -.0005 .0020 750 ---- ---- ---- ---- .0010 -.0005 .0015 5 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8295 +.0420 3.7875 050 ---- ---- ---- ---- 3.5795 +.0420 3.5375 075 ---- ---- ---- ---- 3.3295 +.0420 3.2875 100 ---- ---- ---- ---- 3.0795 +.0420 3.0375 125 ---- ---- ---- ---- 2.8295 +.0420 2.7875 150 ---- ---- ---- ---- 2.5795 +.0420 2.5375 175 ---- ---- ---- ---- 2.3295 +.0420 2.2875 200 ---- ---- ---- ---- 2.0795 +.0420 2.0375 220 ---- ---- ---- ---- 1.8795 +.0420 1.8375 225 ---- ---- ---- ---- 1.8295 +.0420 1.7875 230 ---- ---- ---- ---- 1.7795 +.0420 1.7375 235 ---- ---- ---- ---- 1.7295 +.0420 1.6875 240 ---- ---- ---- ---- 1.6795 +.0420 1.6375 245 ---- ---- ---- ---- 1.6295 +.0420 1.5875 250 ---- ---- ---- ---- 1.5795 +.0420 1.5375 255 ---- ---- ---- ---- 1.5295 +.0420 1.4875 260 ---- ---- ---- ---- 1.4795 +.0420 1.4375 265 ---- ---- ---- ---- 1.4295 +.0420 1.3875 270 ---- ---- ---- ---- 1.3795 +.0415 1.3380 275 ---- ---- ---- ---- 1.3300 +.0415 1.2885 280 ---- ---- ---- ---- 1.2805 +.0410 1.2395 285 ---- ---- ---- ---- 1.2310 +.0405 1.1905 290 ---- 1.1605B 1.1400A 1.1605B 1.1825 +.0405 1.1420 1 295 ---- ---- ---- ---- 1.1340 +.0400 1.0940 300 ---- 1.0910B 1.0440A 1.0910B 1.0855 +.0395 1.0460 1 305 ---- ---- ---- ---- 1.0380 +.0390 .9990 310 ---- .9960B .9500A .9960B .9910 +.0385 .9525 315 ---- ---- ---- ---- .9445 +.0380 .9065 320 ---- .9035B .8585A .9035B .8985 +.0370 .8615 325 ---- ---- ---- ---- .8535 +.0365 .8170 330 ---- .8140B .7705A .8140B .8090 +.0355 .7735 335 ---- ---- ---- ---- .7655 +.0350 .7305 340 .7265 .7275B .6860A .7265 .7230 +.0345 1 .6885 2 345 ---- ---- ---- ---- .6810 +.0330 .6480 350 ---- .6445B .6055A .6445B .6405 +.0325 .6080 31 355 ---- ---- ---- ---- .6010 +.0315 .5695 360 ---- .5660B .5295A .5660B .5625 +.0305 .5320 5 365 ---- .5035B .4930A .5035B .5255 +.0295 .4960 370 ---- .4925B .4585A .4925B .4895 +.0285 .4610 375 ---- .4580B .4255A .4580B .4555 +.0275 .4280 380 ---- .4245B .3940A .4245B .4225 +.0260 .3965 26 385 ---- .3930B .3640A .3930B .3910 +.0245 .3665 3 390 ---- .3630B .3355A .3630B .3615 +.0235 .3380 11 395 ---- .3350B .3090A .3350B .3335 +.0225 .3110 400 ---- .3090B .2820A .3090B .3065 +.0205 .2860 805 405 ---- .2840B .2585A .2830B .2815 +.0190 .2625 661 410 ---- .2605B .2325A .2325A .2585 +.0180 .2405 415 ---- .2380B .2125A .2125A .2365 +.0165 .2200 5 5 420 ---- .2175B .1940A .1940A .2160 +.0150 .2010 1205 425 ---- .1985B .1770A .1770A .1975 +.0140 .1835 982 430 ---- .1810B .1615A .1615A .1800 +.0125 .1675 1 151 435 ---- .1650B .1470A .1470A .1640 +.0115 .1525 12 440 ---- .1505B .1340A .1340A .1495 +.0105 .1390 72 445 ---- .1370B .1220A .1220A .1360 +.0095 .1265 5 450 .1270 .1270 .1110A .1255A .1235 +.0085 1 .1150 76 455 ---- .1135B .1010A .1010A .1125 +.0075 .1050 1 9 460 ---- .1030B .0915A .0915A .1020 +.0065 .0955 465 ---- .0935B .0835A .0835A .0925 +.0055 .0870 212 470 ---- .0850B .0760A .0760A .0840 +.0050 .0790 3 475 ---- .0775B .0690A .0690A .0765 +.0045 .0720 990 480 ---- .0705B .0630A .0630A .0695 +.0040 .0655 10 485 ---- .0640B .0575A .0575A .0630 +.0035 .0595 490 ---- .0580B .0530A .0530A .0570 +.0025 .0545 46 495 ---- .0525B .0490A .0490A .0520 +.0025 .0495 10 500 ---- .0475B .0445A .0445A .0475 +.0025 .0450 1 792 505 ---- .0435B ---- .0435B .0430 +.0020 .0410 510 ---- .0390B ---- .0390B .0390 +.0015 .0375 515 ---- .0355B ---- .0355B .0355 +.0015 .0340 520 ---- .0320B ---- .0320B .0325 +.0015 .0310 53 525 ---- .0290B ---- .0290B .0295 +.0010 .0285 530 ---- .0265B ---- .0265B .0270 +.0010 .0260 10 535 ---- ---- ---- ---- .0245 +.0005 .0240 65 540 ---- ---- ---- ---- .0225 +.0005 .0220 4 545 ---- ---- ---- ---- .0205 +.0005 .0200 8 550 ---- ---- ---- ---- .0190 +.0005 .0185 15 555 ---- ---- ---- ---- .0175 +.0005 .0170 6 560 ---- ---- ---- ---- .0160 UNCH .0160 10 565 ---- ---- ---- ---- .0150 +.0005 .0145 570 ---- ---- ---- ---- .0135 UNCH .0135 50 575 ---- ---- ---- ---- .0125 UNCH .0125 580 ---- ---- ---- ---- .0115 -.0005 .0120 600 ---- ---- ---- ---- .0090 UNCH .0090 18 625 ---- ---- ---- ---- .0065 -.0005 .0070 8 650 ---- ---- ---- ---- .0050 -.0005 .0055 25 675 ---- ---- ---- ---- .0035 -.0010 .0045 700 ---- ---- ---- ---- .0030 -.0010 .0040 10 725 ---- ---- ---- ---- .0025 -.0010 .0035 30 750 ---- ---- ---- ---- .0020 -.0015 .0035 775 ---- ---- ---- ---- .0020 -.0010 .0030 800 ---- ---- ---- ---- .0015 -.0015 .0030 20 825 ---- ---- ---- ---- .0015 -.0010 .0025 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8335 +.0425 3.7910 050 ---- ---- ---- ---- 3.5835 +.0425 3.5410 075 ---- ---- ---- ---- 3.3335 +.0425 3.2910 100 ---- ---- ---- ---- 3.0835 +.0425 3.0410 125 ---- ---- ---- ---- 2.8335 +.0425 2.7910 150 ---- ---- ---- ---- 2.5835 +.0425 2.5410 175 ---- ---- ---- ---- 2.3335 +.0425 2.2910 200 ---- ---- ---- ---- 2.0835 +.0425 2.0410 220 ---- ---- ---- ---- 1.8835 +.0425 1.8410 225 ---- ---- ---- ---- 1.8335 +.0425 1.7910 230 ---- ---- ---- ---- 1.7835 +.0425 1.7410 235 ---- ---- ---- ---- 1.7335 +.0425 1.6910 240 ---- ---- ---- ---- 1.6835 +.0425 1.6410 245 ---- ---- ---- ---- 1.6335 +.0425 1.5910 250 ---- ---- ---- ---- 1.5835 +.0425 1.5410 255 ---- ---- ---- ---- 1.5335 +.0425 1.4910 260 ---- ---- ---- ---- 1.4835 +.0425 1.4410 7 265 ---- ---- ---- ---- 1.4335 +.0420 1.3915 270 ---- ---- ---- ---- 1.3840 +.0420 1.3420 1 275 ---- ---- ---- ---- 1.3345 +.0410 1.2935 280 ---- ---- ---- ---- 1.2855 +.0410 1.2445 285 ---- ---- ---- ---- 1.2370 +.0405 1.1965 290 ---- 1.1935B 1.1485A 1.1935B 1.1885 +.0395 1.1490 295 ---- ---- ---- ---- 1.1410 +.0395 1.1015 300 ---- 1.0985B 1.0545A 1.0980B 1.0935 +.0385 1.0550 305 ---- ---- ---- ---- 1.0470 +.0380 1.0090 310 ---- 1.0055B .9630A 1.0050B 1.0005 +.0370 .9635 315 ---- ---- ---- ---- .9555 +.0365 .9190 320 ---- .9155B .8745A .9155B .9105 +.0355 .8750 325 ---- ---- ---- ---- .8670 +.0350 .8320 330 ---- .8285B .7895A .8285B .8240 +.0340 .7900 335 ---- ---- ---- ---- .7820 +.0330 .7490 340 ---- .7445B .7080A .7445B .7410 +.0325 .7085 345 ---- ---- ---- ---- .7010 +.0315 .6695 350 ---- .6650B .6300A .6650B .6620 +.0310 .6310 10 355 ---- ---- ---- ---- .6240 +.0305 .5935 360 ---- .5895B .5570A .5895B .5870 +.0295 .5575 365 ---- .5535B .5220A .5535B .5510 +.0280 .5230 370 ---- .5185B ---- .5185B .5165 +.0275 .4890 375 ---- .4855B ---- .4855B .4835 +.0265 .4570 380 ---- .4535B ---- .4530B .4515 +.0255 .4260 385 ---- .4230B ---- .4225B .4210 +.0240 .3970 390 ---- .3940B ---- .3935B .3925 +.0230 .3695 395 ---- .3665B ---- .3660B .3650 +.0220 .3430 400 ---- .3405B .3175A .3405B .3390 +.0205 .3185 6 405 ---- .3155B .2940A .3155B .3140 +.0190 .2950 9 410 ---- .2925B .2660A .2660A .2910 +.0175 .2735 20 415 ---- .2705B .2460A .2460A .2695 +.0165 .2530 10 420 ---- .2505B .2275A .2275A .2490 +.0150 .2340 425 ---- .2310B .2100A .2100A .2300 +.0140 .2160 4 430 ---- .2135B .1935A .1935A .2125 +.0135 .1990 3 435 ---- .1970B .1785A .1785A .1960 +.0125 .1835 440 ---- .1815B .1645A .1645A .1805 +.0115 10 .1690 445 ---- .1670B .1515A .1515A .1665 +.0110 .1555 450 ---- .1540B .1395A .1395A .1530 +.0095 .1435 75 455 ---- .1420B .1285A .1285A .1410 +.0090 .1320 460 ---- .1305B .1185A .1185A .1300 +.0085 .1215 465 ---- .1200B .1090A .1090A .1195 +.0075 .1120 470 ---- .1105B .1005A .1005A .1105 +.0075 .1030 1 475 ---- .1020B .0925A .0925A .1015 +.0065 .0950 480 ---- .0940B .0850A .0850A .0935 +.0060 10 .0875 485 ---- .0865B .0785A .0785A .0865 +.0060 .0805 490 ---- .0795B ---- .0795B .0795 +.0050 .0745 495 ---- .0730B ---- .0730B .0735 +.0050 .0685 500 ---- .0675B ---- .0675B .0675 +.0045 .0630 6 505 ---- .0620B ---- .0620B .0620 +.0035 .0585 510 ---- .0570B ---- .0570B .0570 +.0030 .0540 515 ---- .0525B ---- .0525B .0525 +.0030 .0495 1 520 ---- .0480B ---- .0475B .0485 +.0030 .0455 525 ---- .0440B ---- .0435B .0445 +.0025 .0420 530 ---- .0405B ---- .0400B .0410 +.0020 .0390 535 ---- .0375B ---- .0370B .0380 +.0020 .0360 540 ---- .0345B ---- .0340B .0350 +.0020 .0330 545 ---- .0315B ---- ---- .0325 +.0015 .0310 550 ---- .0290B ---- .0290B .0300 +.0015 .0285 555 ---- .0270B ---- .0270B .0280 +.0015 .0265 560 ---- ---- ---- ---- .0260 +.0015 .0245 565 ---- ---- ---- ---- .0240 +.0010 .0230 570 ---- ---- ---- ---- .0225 +.0010 .0215 575 ---- ---- ---- ---- .0210 +.0010 .0200 580 ---- ---- ---- ---- .0195 +.0010 .0185 600 ---- ---- ---- ---- .0150 +.0005 .0145 625 ---- ---- ---- ---- .0115 +.0005 .0110 650 ---- ---- ---- ---- .0090 +.0005 .0085 675 ---- ---- ---- ---- .0070 UNCH .0070 700 ---- ---- ---- ---- .0060 UNCH .0060 725 ---- ---- ---- ---- .0050 -.0005 .0055 750 ---- ---- ---- ---- .0045 UNCH .0045 775 ---- ---- ---- ---- .0035 -.0005 .0040 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8335 +.0425 3.7910 050 ---- ---- ---- ---- 3.5835 +.0425 3.5410 075 ---- ---- ---- ---- 3.3335 +.0425 3.2910 100 ---- ---- ---- ---- 3.0835 +.0425 3.0410 125 ---- ---- ---- ---- 2.8335 +.0425 2.7910 150 ---- ---- ---- ---- 2.5835 +.0425 2.5410 175 ---- ---- ---- ---- 2.3335 +.0425 2.2910 200 ---- ---- ---- ---- 2.0835 +.0425 2.0410 220 ---- ---- ---- ---- 1.8835 +.0425 1.8410 225 ---- ---- ---- ---- 1.8335 +.0425 1.7910 230 ---- ---- ---- ---- 1.7835 +.0425 1.7410 235 ---- ---- ---- ---- 1.7335 +.0425 1.6910 240 ---- ---- ---- ---- 1.6835 +.0425 1.6410 245 ---- ---- ---- ---- 1.6335 +.0425 1.5910 250 ---- ---- ---- ---- 1.5835 +.0425 1.5410 255 ---- ---- ---- ---- 1.5335 +.0420 1.4915 260 ---- ---- ---- ---- 1.4840 +.0415 1.4425 265 ---- ---- ---- ---- 1.4345 +.0410 1.3935 270 ---- ---- ---- ---- 1.3855 +.0410 1.3445 275 ---- ---- ---- ---- 1.3365 +.0400 1.2965 280 ---- 1.2925B ---- 1.2920B 1.2880 +.0395 1.2485 285 ---- ---- ---- ---- 1.2400 +.0390 1.2010 290 ---- 1.1970B ---- 1.1970B 1.1925 +.0380 1.1545 295 ---- ---- ---- ---- 1.1460 +.0375 1.1085 300 ---- 1.1040B ---- 1.1040B 1.0995 +.0365 1.0630 305 ---- ---- ---- ---- 1.0540 +.0355 1.0185 310 ---- 1.0135B ---- 1.0135B 1.0095 +.0350 .9745 315 ---- ---- ---- ---- .9655 +.0340 .9315 320 ---- .9260B ---- .9260B .9225 +.0335 .8890 325 ---- ---- ---- ---- .8800 +.0325 .8475 330 ---- .8420B ---- .8420B .8385 +.0315 .8070 335 ---- ---- ---- ---- .7980 +.0310 .7670 340 ---- .7610B ---- .7610B .7580 +.0300 .7280 345 ---- ---- ---- ---- .7195 +.0295 .6900 350 ---- .6845B ---- .6835B .6815 +.0285 .6530 355 ---- ---- ---- ---- .6450 +.0280 .6170 360 ---- .6120B ---- .6115B .6095 +.0275 .5820 365 ---- .5775B ---- .5770B .5750 +.0265 .5485 370 ---- .5440B ---- .5435B .5420 +.0260 .5160 375 ---- .5120B ---- .5120B .5100 +.0250 .4850 380 ---- .4810B ---- .4805B .4795 +.0245 .4550 385 ---- .4515B ---- .4510B .4500 +.0235 .4265 390 ---- .4235B ---- .4235B .4220 +.0225 .3995 395 ---- .3965B ---- .3965B .3950 +.0215 .3735 400 ---- .3705B ---- .3705B .3695 +.0205 .3490 2 405 ---- .3465B ---- .3465B .3450 +.0190 .3260 410 ---- .3230B ---- .3230B .3220 +.0175 .3045 415 ---- .3015B .2815A .3015B .3005 +.0165 .2840 420 ---- .2810B .2625A .2810B .2800 +.0155 .2645 425 ---- .2620B .2445A .2620B .2610 +.0145 .2465 33 430 ---- .2435B .2270A .2435B .2425 +.0130 1 .2295 1 435 ---- .2270B .2115A .2270B .2255 +.0120 .2135 440 ---- .2110B .1965A .2110B .2100 +.0110 .1990 445 ---- .1960B .1825A .1960B .1950 +.0100 .1850 450 ---- .1825B .1695A .1695A .1815 +.0095 .1720 455 ---- .1695B .1575A .1575A .1685 +.0085 .1600 460 ---- .1575B .1465A .1465A .1565 +.0075 .1490 200 465 ---- .1465B .1360A .1360A .1455 +.0070 .1385 20 470 ---- .1360B .1265A .1265A .1350 +.0060 .1290 475 ---- .1265B .1175A .1175A .1255 +.0055 .1200 75 86 480 ---- .1175B .1090A .1090A .1170 +.0055 .1115 485 ---- .1095B .1015A .1015A .1085 +.0045 .1040 490 ---- .1015B .0945A .0945A .1010 +.0040 .0970 495 ---- .0945B .0880A .0880A .0940 +.0040 .0900 1 500 .0900 .0900 .0845A .0845A .0875 +.0035 1 .0840 38 505 ---- .0820B ---- .0815B .0810 +.0030 .0780 1 510 ---- .0760B ---- .0755B .0755 +.0030 .0725 515 .0710 .0710 .0700 .0700 .0705 +.0030 4 .0675 55 520 ---- .0660B ---- .0660B .0655 +.0025 .0630 1 525 ---- .0610B ---- .0605B .0610 +.0020 .0590 530 ---- .0570B ---- .0565B .0570 +.0020 .0550 300 535 ---- .0530B ---- .0530B .0530 +.0020 .0510 540 ---- .0490B ---- .0485B .0495 +.0020 .0475 545 ---- .0455B ---- .0450B .0460 +.0015 .0445 10 550 ---- .0425B ---- .0420B .0430 +.0015 .0415 20 555 ---- .0395B ---- ---- .0405 +.0015 .0390 560 ---- .0370B ---- ---- .0375 +.0010 .0365 565 ---- ---- ---- ---- .0355 +.0015 .0340 570 ---- ---- ---- ---- .0330 +.0010 .0320 575 ---- ---- ---- ---- .0310 +.0010 .0300 70 580 ---- ---- ---- ---- .0295 +.0010 .0285 600 ---- ---- ---- ---- .0230 +.0005 .0225 625 ---- ---- ---- ---- .0175 UNCH .0175 650 ---- ---- ---- ---- .0140 +.0005 .0135 675 ---- ---- ---- ---- .0110 UNCH .0110 700 ---- ---- ---- ---- .0090 UNCH .0090 725 ---- ---- ---- ---- .0075 UNCH .0075 750 ---- ---- ---- ---- .0065 UNCH .0065 775 ---- ---- ---- ---- .0055 UNCH .0055 800 ---- ---- ---- ---- .0045 -.0005 .0050 825 ---- ---- ---- ---- .0040 -.0005 .0045 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8340 +.0440 3.7900 050 ---- ---- ---- ---- 3.5840 +.0440 3.5400 075 ---- ---- ---- ---- 3.3340 +.0440 3.2900 100 ---- ---- ---- ---- 3.0840 +.0440 3.0400 125 ---- ---- ---- ---- 2.8340 +.0440 2.7900 150 ---- ---- ---- ---- 2.5840 +.0440 2.5400 175 ---- ---- ---- ---- 2.3340 +.0440 2.2900 200 ---- ---- ---- ---- 2.0840 +.0440 2.0400 220 ---- ---- ---- ---- 1.8840 +.0440 1.8400 225 ---- ---- ---- ---- 1.8340 +.0440 1.7900 230 ---- ---- ---- ---- 1.7840 +.0440 1.7400 235 ---- ---- ---- ---- 1.7340 +.0440 1.6900 240 ---- ---- ---- ---- 1.6840 +.0440 1.6400 245 ---- ---- ---- ---- 1.6340 +.0440 1.5900 250 ---- ---- ---- ---- 1.5840 +.0440 1.5400 255 ---- ---- ---- ---- 1.5340 +.0435 1.4905 260 ---- ---- ---- ---- 1.4845 +.0430 1.4415 265 ---- ---- ---- ---- 1.4350 +.0420 1.3930 270 ---- 1.3905B ---- 1.3905B 1.3865 +.0410 1.3455 275 ---- ---- ---- ---- 1.3385 +.0405 1.2980 280 ---- 1.2950B ---- 1.2950B 1.2910 +.0395 1.2515 285 ---- ---- ---- ---- 1.2445 +.0395 1.2050 290 ---- 1.2010B ---- 1.2010B 1.1980 +.0385 1.1595 295 ---- ---- ---- ---- 1.1525 +.0375 1.1150 300 ---- 1.1100B ---- 1.1100B 1.1075 +.0370 1.0705 305 ---- ---- ---- ---- 1.0635 +.0365 1.0270 310 ---- 1.0215B ---- 1.0215B 1.0195 +.0355 .9840 315 ---- ---- ---- ---- .9765 +.0345 .9420 320 ---- .9365B ---- .9365B .9345 +.0340 .9005 325 ---- ---- ---- ---- .8930 +.0330 .8600 330 ---- .8550B ---- .8545B .8525 +.0320 .8205 335 ---- ---- ---- ---- .8130 +.0310 .7820 340 ---- .7770B ---- .7760B .7745 +.0305 .7440 345 ---- ---- ---- ---- .7365 +.0295 .7070 350 ---- .7025B ---- .7015B .6995 +.0285 .6710 355 ---- .6585B ---- .6585B .6640 +.0275 .6365 360 ---- .6320B ---- .6310B .6290 +.0265 .6025 365 ---- .5985B ---- .5985B .5955 +.0255 .5700 370 ---- .5655B ---- .5650B .5630 +.0245 .5385 375 ---- .5345B ---- .5345B .5320 +.0235 .5085 380 ---- .5040B ---- .5035B .5015 +.0220 .4795 385 ---- .4750B ---- .4745B .4725 +.0210 .4515 390 ---- .4470B ---- .4470B .4450 +.0200 .4250 395 ---- .4205B ---- .4200B .4185 +.0190 .3995 400 ---- .3950B ---- .3950B .3930 +.0180 .3750 2 405 ---- .3710B ---- .3710B .3690 +.0170 .3520 410 ---- .3480B ---- .3480B .3460 +.0155 .3305 415 ---- .3265B ---- .3260B .3245 +.0150 .3095 420 ---- .3060B ---- .3060B .3040 +.0140 .2900 425 ---- .2865B ---- .2865B .2845 +.0130 .2715 430 ---- .2680B ---- .2680B .2665 +.0120 .2545 435 ---- .2510B ---- .2505B .2490 +.0110 .2380 440 ---- .2350B ---- .2345B .2330 +.0100 .2230 445 ---- .2200B ---- .2200B .2180 +.0095 .2085 450 ---- .2055B ---- .2055B .2040 +.0090 .1950 1 455 ---- .1925B ---- .1925B .1905 +.0080 .1825 460 ---- .1800B ---- .1795B .1780 +.0070 .1710 465 ---- .1680B ---- .1680B .1665 +.0065 .1600 470 ---- .1575B ---- .1575B .1560 +.0060 .1500 300 475 ---- .1470B ---- .1460B .1460 +.0055 .1405 480 ---- .1375B ---- .1375B .1365 +.0050 .1315 485 ---- .1290B ---- .1290B .1280 +.0050 .1230 490 ---- .1205B ---- .1205B .1195 +.0040 .1155 1 495 ---- .1130B ---- .1130B .1120 +.0035 .1085 500 ---- .1055B ---- .1055B .1050 +.0035 .1015 1 505 ---- .0990B ---- .0980B .0985 +.0030 .0955 510 ---- .0925B ---- .0915B .0925 +.0030 .0895 515 ---- .0865B ---- .0860B .0865 +.0025 .0840 520 ---- .0810B ---- .0805B .0815 +.0025 .0790 525 ---- .0760B ---- .0760B .0765 +.0025 .0740 530 ---- .0715B ---- .0715B .0715 +.0015 .0700 535 ---- .0670B ---- .0670B .0670 +.0015 .0655 540 ---- .0625B ---- .0620B .0630 +.0015 .0615 545 ---- .0585B ---- ---- .0595 +.0015 .0580 550 ---- .0550B ---- .0550B .0560 +.0015 .0545 555 ---- ---- ---- ---- .0525 +.0010 .0515 560 ---- ---- ---- ---- .0495 +.0010 .0485 565 ---- ---- ---- ---- .0465 +.0010 .0455 570 ---- ---- ---- ---- .0435 +.0005 .0430 575 ---- ---- ---- ---- .0410 +.0005 .0405 580 ---- ---- ---- ---- .0390 +.0005 .0385 600 ---- ---- ---- ---- .0310 +.0005 .0305 625 ---- ---- ---- ---- .0235 +.0005 .0230 650 ---- ---- ---- ---- .0180 UNCH .0180 675 ---- ---- ---- ---- .0140 UNCH .0140 700 ---- ---- ---- ---- .0110 UNCH .0110 725 ---- ---- ---- ---- .0085 -.0005 .0090 750 ---- ---- ---- ---- .0070 UNCH .0070 775 ---- ---- ---- ---- .0055 -.0005 .0060 800 ---- ---- ---- ---- .0045 -.0005 .0050 825 ---- ---- ---- ---- .0040 UNCH .0040 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8340 +.0440 3.7900 050 ---- ---- ---- ---- 3.5840 +.0440 3.5400 075 ---- ---- ---- ---- 3.3340 +.0440 3.2900 100 ---- ---- ---- ---- 3.0840 +.0440 3.0400 125 ---- ---- ---- ---- 2.8340 +.0440 2.7900 150 ---- ---- ---- ---- 2.5840 +.0440 2.5400 175 ---- ---- ---- ---- 2.3340 +.0440 2.2900 200 ---- ---- ---- ---- 2.0840 +.0440 2.0400 220 ---- ---- ---- ---- 1.8840 +.0440 1.8400 225 ---- ---- ---- ---- 1.8340 +.0440 1.7900 230 ---- ---- ---- ---- 1.7840 +.0440 1.7400 235 ---- ---- ---- ---- 1.7340 +.0440 1.6900 240 ---- ---- ---- ---- 1.6840 +.0440 1.6400 245 ---- ---- ---- ---- 1.6340 +.0440 1.5900 250 ---- ---- ---- ---- 1.5840 +.0435 1.5405 255 ---- ---- ---- ---- 1.5345 +.0425 1.4920 260 ---- 1.4765B ---- 1.4765B 1.4855 +.0420 1.4435 265 ---- ---- ---- ---- 1.4370 +.0410 1.3960 270 ---- 1.3920B ---- 1.3920B 1.3890 +.0400 1.3490 275 ---- ---- ---- ---- 1.3415 +.0390 1.3025 280 ---- 1.2975B ---- 1.2975B 1.2950 +.0385 1.2565 285 ---- ---- ---- ---- 1.2490 +.0375 1.2115 290 ---- 1.2055B ---- 1.2055B 1.2035 +.0370 1.1665 295 ---- ---- ---- ---- 1.1590 +.0365 1.1225 300 ---- 1.1165B ---- 1.1160B 1.1150 +.0355 1.0795 305 ---- ---- ---- ---- 1.0715 +.0345 1.0370 310 ---- 1.0300B ---- 1.0300B 1.0285 +.0335 .9950 315 ---- ---- ---- ---- .9870 +.0330 .9540 320 ---- .9475B ---- .9475B .9455 +.0320 .9135 325 ---- ---- ---- ---- .9050 +.0310 .8740 330 ---- .8680B ---- .8675B .8655 +.0305 .8350 335 ---- ---- ---- ---- .8270 +.0295 .7975 340 ---- .7920B ---- .7920B .7890 +.0285 .7605 345 ---- ---- ---- ---- .7525 +.0280 .7245 350 ---- .7190B ---- .7180B .7165 +.0270 .6895 355 ---- .6840B ---- .6835B .6815 +.0260 .6555 360 ---- .6500B ---- .6495B .6475 +.0250 .6225 365 ---- .6170B ---- .6170B .6150 +.0240 .5910 370 ---- .5855B ---- .5855B .5830 +.0230 .5600 375 ---- .5545B ---- .5545B .5525 +.0220 .5305 380 ---- .5250B ---- .5250B .5230 +.0210 .5020 385 ---- .4965B ---- .4965B .4945 +.0200 .4745 390 ---- .4695B ---- .4695B .4675 +.0190 .4485 395 ---- .4430B ---- .4430B .4415 +.0180 .4235 400 ---- .4180B ---- .4175B .4165 +.0170 .3995 2 405 ---- .3940B ---- .3935B .3925 +.0155 .3770 410 ---- .3715B ---- .3710B .3700 +.0150 .3550 415 ---- .3500B ---- .3500B .3485 +.0140 .3345 40 420 ---- .3295B ---- .3295B .3280 +.0130 .3150 425 ---- .3100B ---- .3095B .3085 +.0120 .2965 430 ---- .2915B ---- .2910B .2900 +.0110 .2790 435 ---- .2740B ---- .2735B .2730 +.0105 .2625 440 ---- .2575B ---- .2575B .2565 +.0095 .2470 445 ---- .2420B ---- .2420B .2410 +.0085 .2325 450 ---- .2275B ---- .2270B .2265 +.0080 .2185 455 ---- .2135B ---- .2135B .2130 +.0075 .2055 460 ---- .2010B ---- .2010B .2000 +.0065 .1935 465 ---- .1885B ---- .1885B .1880 +.0060 .1820 470 ---- .1775B ---- .1775B .1770 +.0060 .1710 475 ---- .1665B ---- .1665B .1665 +.0055 .1610 480 ---- .1565B ---- .1565B .1565 +.0050 .1515 485 ---- .1470B ---- .1460B .1470 +.0045 .1425 1 1 490 ---- .1385B ---- .1375B .1385 +.0040 .1345 1 1 495 ---- .1300B ---- .1300B .1305 +.0040 .1265 500 ---- .1225B ---- .1215B .1225 +.0030 .1195 2 505 ---- .1155B ---- .1155B .1155 +.0030 .1125 510 ---- .1085B ---- .1085B .1090 +.0030 .1060 515 ---- .1020B ---- .1015B .1025 +.0025 .1000 520 ---- .0960B ---- .0955B .0965 +.0020 .0945 525 ---- .0905B ---- .0900B .0910 +.0020 .0890 530 ---- .0855B ---- .0855B .0860 +.0015 .0845 25 535 ---- .0805B ---- ---- .0810 +.0015 .0795 540 ---- .0755B ---- ---- .0765 +.0015 .0750 545 ---- .0715B ---- ---- .0725 +.0015 .0710 550 ---- .0675B ---- ---- .0685 +.0015 .0670 555 ---- ---- ---- ---- .0645 +.0010 .0635 560 ---- ---- ---- ---- .0610 +.0010 .0600 565 ---- ---- ---- ---- .0575 +.0005 .0570 570 ---- ---- ---- ---- .0545 +.0005 .0540 575 ---- ---- ---- ---- .0515 +.0005 .0510 580 ---- ---- ---- ---- .0490 +.0005 .0485 600 ---- ---- ---- ---- .0395 UNCH .0395 625 ---- ---- ---- ---- .0305 UNCH .0305 650 ---- ---- ---- ---- .0235 -.0005 .0240 675 ---- ---- ---- ---- .0185 -.0005 .0190 700 ---- ---- ---- ---- .0150 -.0005 .0155 1 725 ---- ---- ---- ---- .0120 -.0005 .0125 750 ---- ---- ---- ---- .0095 -.0005 .0100 775 ---- ---- ---- ---- .0080 -.0005 .0085 800 ---- ---- ---- ---- .0065 -.0005 .0070 825 ---- ---- ---- ---- .0055 -.0005 .0060 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8340 +.0440 3.7900 050 ---- ---- ---- ---- 3.5840 +.0440 3.5400 075 ---- ---- ---- ---- 3.3340 +.0440 3.2900 100 ---- ---- ---- ---- 3.0840 +.0440 3.0400 125 ---- ---- ---- ---- 2.8340 +.0440 2.7900 150 ---- ---- ---- ---- 2.5840 +.0440 2.5400 175 ---- ---- ---- ---- 2.3340 +.0440 2.2900 200 ---- ---- ---- ---- 2.0840 +.0440 2.0400 220 ---- ---- ---- ---- 1.8840 +.0440 1.8400 225 ---- ---- ---- ---- 1.8340 +.0440 1.7900 230 ---- ---- ---- ---- 1.7840 +.0440 1.7400 235 ---- ---- ---- ---- 1.7340 +.0440 1.6900 240 ---- ---- ---- ---- 1.6840 +.0435 1.6405 245 ---- ---- ---- ---- 1.6340 +.0425 1.5915 250 ---- ---- ---- ---- 1.5850 +.0420 1.5430 255 ---- ---- ---- ---- 1.5365 +.0415 1.4950 260 ---- 1.4895B ---- 1.4895B 1.4885 +.0405 1.4480 265 ---- ---- ---- ---- 1.4410 +.0400 1.4010 270 ---- 1.3945B ---- 1.3945B 1.3940 +.0390 1.3550 275 ---- ---- ---- ---- 1.3480 +.0385 1.3095 280 ---- 1.3020B ---- 1.3020B 1.3020 +.0375 1.2645 285 ---- ---- ---- ---- 1.2570 +.0370 1.2200 290 ---- 1.2125B ---- 1.2125B 1.2125 +.0360 1.1765 295 ---- ---- ---- ---- 1.1685 +.0350 1.1335 300 ---- 1.1260B ---- 1.1255B 1.1255 +.0345 1.0910 305 ---- ---- ---- ---- 1.0830 +.0335 1.0495 310 ---- 1.0425B ---- 1.0420B 1.0410 +.0325 1.0085 315 ---- ---- ---- ---- 1.0000 +.0315 .9685 320 ---- .9620B ---- .9615B .9595 +.0305 .9290 325 ---- ---- ---- ---- .9200 +.0295 .8905 330 ---- .8840B ---- .8835B .8810 +.0285 .8525 335 ---- ---- ---- ---- .8430 +.0275 .8155 340 ---- .8090B ---- .8090B .8060 +.0265 .7795 345 ---- ---- ---- ---- .7700 +.0255 .7445 350 ---- .7375B ---- .7375B .7350 +.0250 .7100 5 355 ---- .7035B ---- .7035B .7005 +.0235 .6770 360 ---- .6700B ---- .6690B .6675 +.0230 .6445 365 ---- .6375B ---- .6375B .6350 +.0215 .6135 370 ---- .6060B ---- .6055B .6040 +.0210 .5830 375 ---- .5760B ---- .5760B .5740 +.0200 .5540 380 ---- .5465B ---- .5460B .5445 +.0185 .5260 385 ---- .5185B ---- .5180B .5170 +.0180 .4990 390 ---- .4915B ---- .4910B .4900 +.0170 .4730 395 ---- .4655B ---- .4650B .4640 +.0160 .4480 400 ---- .4405B ---- .4400B .4395 +.0155 .4240 2 405 ---- .4170B ---- .4165B .4160 +.0145 .4015 410 ---- .3940B ---- .3940B .3935 +.0140 .3795 415 ---- .3725B ---- .3725B .3720 +.0130 .3590 420 .3640 .3640 .3475A .3475A .3515 +.0120 2 .3395 4 425 ---- .3325B ---- .3320B .3320 +.0115 .3205 170 430 ---- .3140B ---- .3140B .3135 +.0105 .3030 435 ---- .2960B ---- .2960B .2960 +.0095 .2865 210 440 ---- .2795B ---- .2790B .2795 +.0090 .2705 445 ---- .2640B ---- .2640B .2640 +.0085 .2555 450 ---- .2490B ---- .2490B .2490 +.0075 .2415 300 455 ---- .2350B ---- .2345B .2350 +.0070 .2280 460 ---- .2215B ---- .2205B .2220 +.0065 .2155 465 ---- .2090B ---- .2090B .2095 +.0060 .2035 1 470 ---- .1975B ---- .1960B .1980 +.0055 .1925 4 475 ---- .1860B ---- .1860B .1870 +.0050 .1820 170 480 ---- .1760B ---- .1760B .1770 +.0045 .1725 485 ---- .1660B ---- .1660B .1670 +.0040 .1630 490 ---- .1570B ---- .1560B .1580 +.0035 .1545 495 ---- .1480B ---- .1480B .1495 +.0030 .1465 500 ---- .1400B ---- .1390B .1415 +.0030 .1385 254 505 ---- .1325B ---- .1325B .1335 +.0020 .1315 510 ---- .1250B ---- ---- .1265 +.0020 .1245 515 ---- .1185B ---- .1185B .1200 +.0020 .1180 520 ---- ---- ---- ---- .1135 +.0015 .1120 525 ---- ---- ---- ---- .1075 +.0010 .1065 530 ---- ---- ---- ---- .1020 +.0010 .1010 6 535 ---- ---- ---- ---- .0965 +.0005 .0960 540 ---- ---- ---- ---- .0915 +.0005 .0910 545 ---- ---- ---- ---- .0870 +.0005 .0865 550 .0770 .0770 .0770 .0770 .0825 UNCH 3 .0825 6 555 ---- ---- ---- ---- .0785 UNCH .0785 560 ---- ---- ---- ---- .0745 UNCH .0745 565 ---- ---- ---- ---- .0710 UNCH .0710 570 ---- ---- ---- ---- .0670 -.0005 .0675 575 ---- ---- ---- ---- .0640 UNCH .0640 150 580 ---- ---- ---- ---- .0610 UNCH .0610 600 ---- ---- ---- ---- .0500 -.0005 .0505 625 ---- ---- ---- ---- .0395 -.0005 .0400 650 ---- ---- ---- ---- .0315 -.0010 .0325 675 ---- ---- ---- ---- .0255 -.0005 .0260 700 ---- ---- ---- ---- .0210 -.0005 .0215 2 725 ---- ---- ---- ---- .0170 -.0010 .0180 750 ---- ---- ---- ---- .0145 -.0005 .0150 775 ---- ---- ---- ---- .0120 -.0005 .0125 800 ---- ---- ---- ---- .0105 -.0005 .0110 1 825 ---- ---- ---- ---- .0090 -.0005 .0095 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8325 +.0445 3.7880 050 ---- ---- ---- ---- 3.5825 +.0445 3.5380 075 ---- ---- ---- ---- 3.3325 +.0445 3.2880 100 ---- ---- ---- ---- 3.0825 +.0445 3.0380 125 ---- ---- ---- ---- 2.8325 +.0445 2.7880 150 ---- ---- ---- ---- 2.5825 +.0445 2.5380 175 ---- ---- ---- ---- 2.3325 +.0445 2.2880 200 ---- ---- ---- ---- 2.0825 +.0445 2.0380 220 ---- ---- ---- ---- 1.8825 +.0445 1.8380 225 ---- ---- ---- ---- 1.8325 +.0445 1.7880 230 ---- ---- ---- ---- 1.7825 +.0445 1.7380 235 ---- ---- ---- ---- 1.7325 +.0445 1.6880 240 ---- ---- ---- ---- 1.6825 +.0445 1.6380 245 ---- ---- ---- ---- 1.6325 +.0440 1.5885 250 ---- ---- ---- ---- 1.5830 +.0435 1.5395 255 ---- ---- ---- ---- 1.5345 +.0430 1.4915 260 ---- ---- ---- ---- 1.4865 +.0425 1.4440 265 ---- ---- ---- ---- 1.4390 +.0415 1.3975 270 ---- ---- ---- ---- 1.3925 +.0405 1.3520 275 ---- ---- ---- ---- 1.3465 +.0400 1.3065 280 ---- ---- ---- ---- 1.3015 +.0390 1.2625 285 ---- ---- ---- ---- 1.2570 +.0385 1.2185 290 ---- ---- ---- ---- 1.2130 +.0370 1.1760 295 ---- ---- ---- ---- 1.1705 +.0365 1.1340 300 ---- ---- ---- ---- 1.1280 +.0355 1.0925 305 ---- ---- ---- ---- 1.0865 +.0345 1.0520 310 ---- ---- ---- ---- 1.0460 +.0340 1.0120 315 ---- ---- ---- ---- 1.0060 +.0325 .9735 320 ---- ---- ---- ---- .9670 +.0315 .9355 325 ---- ---- ---- ---- .9290 +.0310 .8980 330 ---- ---- ---- ---- .8915 +.0300 .8615 335 ---- ---- ---- ---- .8545 +.0285 .8260 340 ---- ---- ---- ---- .8190 +.0275 .7915 345 ---- ---- ---- ---- .7840 +.0265 .7575 350 ---- ---- ---- ---- .7500 +.0250 .7250 35 355 ---- ---- ---- ---- .7170 +.0240 .6930 360 ---- ---- ---- ---- .6850 +.0235 .6615 365 ---- ---- ---- ---- .6535 +.0220 .6315 370 ---- ---- ---- ---- .6230 +.0210 .6020 375 ---- ---- ---- ---- .5935 +.0195 .5740 380 ---- ---- ---- ---- .5650 +.0185 .5465 385 ---- ---- ---- ---- .5375 +.0175 .5200 390 ---- ---- ---- ---- .5110 +.0165 .4945 395 ---- ---- ---- ---- .4850 +.0155 .4695 400 ---- ---- ---- ---- .4605 +.0145 .4460 405 ---- ---- ---- ---- .4370 +.0135 .4235 410 ---- ---- ---- ---- .4145 +.0125 .4020 415 ---- ---- ---- ---- .3930 +.0120 .3810 420 ---- ---- ---- ---- .3725 +.0110 .3615 425 ---- ---- ---- ---- .3525 +.0100 .3425 430 ---- ---- ---- ---- .3340 +.0095 .3245 435 ---- ---- ---- ---- .3165 +.0090 .3075 440 ---- ---- ---- ---- .2995 +.0080 .2915 445 ---- ---- ---- ---- .2835 +.0075 .2760 450 ---- ---- ---- ---- .2685 +.0075 .2610 455 ---- ---- ---- ---- .2540 +.0065 .2475 460 ---- ---- ---- ---- .2405 +.0065 .2340 465 ---- ---- ---- ---- .2275 +.0060 .2215 470 ---- ---- ---- ---- .2155 +.0055 .2100 475 ---- ---- ---- ---- .2035 +.0050 .1985 480 ---- ---- ---- ---- .1930 +.0050 .1880 485 ---- ---- ---- ---- .1825 +.0045 .1780 490 ---- ---- ---- ---- .1725 +.0040 .1685 495 ---- ---- ---- ---- .1635 +.0040 .1595 500 ---- ---- ---- ---- .1545 +.0035 .1510 65 505 ---- ---- ---- ---- .1465 +.0035 .1430 510 ---- ---- ---- ---- .1385 +.0030 .1355 515 ---- ---- ---- ---- .1310 +.0030 .1280 520 ---- ---- ---- ---- .1240 +.0025 .1215 525 ---- ---- ---- ---- .1175 +.0025 .1150 530 ---- ---- ---- ---- .1110 +.0025 .1085 535 ---- ---- ---- ---- .1050 +.0020 .1030 540 ---- ---- ---- ---- .0995 +.0020 .0975 545 ---- ---- ---- ---- .0940 +.0020 .0920 550 ---- ---- ---- ---- .0890 +.0015 .0875 555 ---- ---- ---- ---- .0840 +.0015 .0825 560 ---- ---- ---- ---- .0795 +.0015 .0780 565 ---- ---- ---- ---- .0755 +.0015 .0740 570 ---- ---- ---- ---- .0710 +.0010 .0700 575 ---- ---- ---- ---- .0675 +.0010 .0665 600 ---- ---- ---- ---- .0510 +.0005 .0505 625 ---- ---- ---- ---- .0390 +.0005 .0385 650 ---- ---- ---- ---- .0300 +.0005 .0295 675 ---- ---- ---- ---- .0230 UNCH .0230 700 ---- ---- ---- ---- .0180 +.0005 .0175 725 ---- ---- ---- ---- .0140 +.0005 .0135 750 ---- ---- ---- ---- .0110 +.0005 .0105 775 ---- ---- ---- ---- .0085 UNCH .0085 800 ---- ---- ---- ---- .0065 UNCH .0065 825 ---- ---- ---- ---- .0055 UNCH .0055 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8325 +.0445 3.7880 050 ---- ---- ---- ---- 3.5825 +.0445 3.5380 075 ---- ---- ---- ---- 3.3325 +.0445 3.2880 100 ---- ---- ---- ---- 3.0825 +.0445 3.0380 125 ---- ---- ---- ---- 2.8325 +.0445 2.7880 150 ---- ---- ---- ---- 2.5825 +.0445 2.5380 175 ---- ---- ---- ---- 2.3325 +.0445 2.2880 200 ---- ---- ---- ---- 2.0825 +.0445 2.0380 220 ---- ---- ---- ---- 1.8825 +.0445 1.8380 225 ---- ---- ---- ---- 1.8325 +.0445 1.7880 230 ---- ---- ---- ---- 1.7825 +.0445 1.7380 235 ---- ---- ---- ---- 1.7325 +.0445 1.6880 240 ---- ---- ---- ---- 1.6825 +.0445 1.6380 245 ---- ---- ---- ---- 1.6325 +.0440 1.5885 250 ---- ---- ---- ---- 1.5825 +.0425 1.5400 255 ---- ---- ---- ---- 1.5330 +.0405 1.4925 260 ---- ---- ---- ---- 1.4840 +.0385 1.4455 265 ---- ---- ---- ---- 1.4365 +.0370 1.3995 270 ---- ---- ---- ---- 1.3895 +.0355 1.3540 275 ---- ---- ---- ---- 1.3430 +.0335 1.3095 280 ---- ---- ---- ---- 1.2980 +.0325 1.2655 285 ---- ---- ---- ---- 1.2535 +.0310 1.2225 290 ---- ---- ---- ---- 1.2095 +.0290 1.1805 295 ---- ---- ---- ---- 1.1670 +.0280 1.1390 300 ---- ---- ---- ---- 1.1250 +.0270 1.0980 305 ---- ---- ---- ---- 1.0840 +.0255 1.0585 310 ---- ---- ---- ---- 1.0435 +.0240 1.0195 315 ---- ---- ---- ---- 1.0045 +.0235 .9810 320 ---- ---- ---- ---- .9660 +.0220 .9440 325 ---- ---- ---- ---- .9285 +.0210 .9075 330 ---- ---- ---- ---- .8915 +.0195 .8720 335 ---- ---- ---- ---- .8560 +.0190 .8370 340 ---- ---- ---- ---- .8215 +.0185 .8030 345 ---- ---- ---- ---- .7875 +.0175 .7700 350 ---- ---- ---- ---- .7545 +.0165 .7380 355 ---- ---- ---- ---- .7230 +.0160 .7070 360 ---- ---- ---- ---- .6920 +.0155 .6765 365 ---- ---- ---- ---- .6620 +.0150 .6470 370 ---- ---- ---- ---- .6330 +.0145 .6185 375 ---- ---- ---- ---- .6050 +.0145 .5905 380 ---- ---- ---- ---- .5775 +.0135 .5640 385 ---- ---- ---- ---- .5515 +.0135 .5380 390 ---- ---- ---- ---- .5265 +.0135 .5130 395 ---- ---- ---- ---- .5020 +.0130 .4890 400 ---- ---- ---- ---- .4785 +.0130 .4655 405 ---- ---- ---- ---- .4560 +.0125 .4435 410 ---- ---- ---- ---- .4345 +.0125 .4220 415 ---- ---- ---- ---- .4135 +.0120 .4015 420 ---- ---- ---- ---- .3935 +.0115 .3820 425 ---- ---- ---- ---- .3745 +.0115 .3630 430 ---- ---- ---- ---- .3565 +.0115 .3450 435 ---- ---- ---- ---- .3385 +.0105 .3280 440 ---- ---- ---- ---- .3220 +.0105 .3115 445 ---- ---- ---- ---- .3060 +.0100 .2960 450 ---- ---- ---- ---- .2905 +.0095 .2810 455 ---- ---- ---- ---- .2760 +.0090 .2670 460 ---- ---- ---- ---- .2620 +.0085 .2535 465 ---- ---- ---- ---- .2490 +.0085 .2405 470 ---- ---- ---- ---- .2360 +.0075 .2285 475 ---- ---- ---- ---- .2240 +.0075 .2165 480 ---- ---- ---- ---- .2125 +.0070 .2055 485 ---- ---- ---- ---- .2015 +.0065 .1950 490 ---- ---- ---- ---- .1910 +.0055 .1855 495 ---- ---- ---- ---- .1815 +.0055 .1760 500 ---- ---- ---- ---- .1720 +.0050 .1670 505 ---- ---- ---- ---- .1630 +.0045 .1585 510 ---- ---- ---- ---- .1545 +.0045 .1500 515 ---- ---- ---- ---- .1465 +.0040 .1425 520 ---- ---- ---- ---- .1385 +.0030 .1355 525 ---- ---- ---- ---- .1315 +.0030 .1285 530 ---- ---- ---- ---- .1245 +.0030 .1215 535 ---- ---- ---- ---- .1180 +.0025 .1155 540 ---- ---- ---- ---- .1115 +.0020 .1095 545 ---- ---- ---- ---- .1055 +.0015 .1040 550 ---- ---- ---- ---- .1000 +.0015 .0985 555 ---- ---- ---- ---- .0945 +.0010 .0935 560 ---- ---- ---- ---- .0895 +.0010 .0885 565 ---- ---- ---- ---- .0850 +.0010 .0840 570 ---- ---- ---- ---- .0805 +.0005 .0800 575 ---- ---- ---- ---- .0760 +.0005 .0755 600 ---- ---- ---- ---- .0575 -.0005 .0580 625 ---- ---- ---- ---- .0440 -.0005 .0445 650 ---- ---- ---- ---- .0330 -.0015 .0345 675 ---- ---- ---- ---- .0255 -.0010 .0265 700 ---- ---- ---- ---- .0190 -.0015 .0205 725 ---- ---- ---- ---- .0145 -.0015 .0160 750 ---- ---- ---- ---- .0110 -.0015 .0125 775 ---- ---- ---- ---- .0085 -.0015 .0100 800 ---- ---- ---- ---- .0065 -.0015 .0080 825 ---- ---- ---- ---- .0050 -.0010 .0060 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8325 +.0445 3.7880 050 ---- ---- ---- ---- 3.5825 +.0445 3.5380 075 ---- ---- ---- ---- 3.3325 +.0445 3.2880 100 ---- ---- ---- ---- 3.0825 +.0445 3.0380 125 ---- ---- ---- ---- 2.8325 +.0445 2.7880 150 ---- ---- ---- ---- 2.5825 +.0445 2.5380 175 ---- ---- ---- ---- 2.3325 +.0445 2.2880 200 ---- ---- ---- ---- 2.0825 +.0445 2.0380 220 ---- ---- ---- ---- 1.8825 +.0445 1.8380 225 ---- ---- ---- ---- 1.8325 +.0445 1.7880 230 ---- ---- ---- ---- 1.7825 +.0445 1.7380 235 ---- ---- ---- ---- 1.7325 +.0445 1.6880 240 ---- ---- ---- ---- 1.6825 +.0440 1.6385 245 ---- ---- ---- ---- 1.6330 +.0435 1.5895 250 ---- ---- ---- ---- 1.5845 +.0430 1.5415 255 ---- ---- ---- ---- 1.5365 +.0420 1.4945 260 ---- ---- ---- ---- 1.4895 +.0410 1.4485 265 ---- ---- ---- ---- 1.4430 +.0400 1.4030 270 ---- ---- ---- ---- 1.3975 +.0395 1.3580 275 ---- ---- ---- ---- 1.3530 +.0385 1.3145 280 ---- ---- ---- ---- 1.3090 +.0380 1.2710 285 ---- ---- ---- ---- 1.2660 +.0370 1.2290 290 ---- ---- ---- ---- 1.2235 +.0360 1.1875 295 ---- ---- ---- ---- 1.1820 +.0355 1.1465 300 ---- ---- ---- ---- 1.1410 +.0340 1.1070 305 ---- ---- ---- ---- 1.1010 +.0330 1.0680 310 ---- ---- ---- ---- 1.0620 +.0325 1.0295 315 ---- ---- ---- ---- 1.0235 +.0315 .9920 320 ---- ---- ---- ---- .9860 +.0305 .9555 325 ---- ---- ---- ---- .9490 +.0290 .9200 330 ---- ---- ---- ---- .9130 +.0280 .8850 335 ---- ---- ---- ---- .8780 +.0270 .8510 340 ---- ---- ---- ---- .8440 +.0265 .8175 345 ---- ---- ---- ---- .8105 +.0255 .7850 350 ---- ---- ---- ---- .7780 +.0245 .7535 355 ---- ---- ---- ---- .7460 +.0230 .7230 360 ---- ---- ---- ---- .7150 +.0220 .6930 365 ---- ---- ---- ---- .6850 +.0210 .6640 370 ---- ---- ---- ---- .6560 +.0200 .6360 375 ---- ---- ---- ---- .6275 +.0185 .6090 380 ---- ---- ---- ---- .6005 +.0180 .5825 385 ---- ---- ---- ---- .5740 +.0170 .5570 390 ---- ---- ---- ---- .5480 +.0155 .5325 395 ---- ---- ---- ---- .5235 +.0150 .5085 400 ---- ---- ---- ---- .4995 +.0140 .4855 405 ---- ---- ---- ---- .4765 +.0130 .4635 410 ---- ---- ---- ---- .4545 +.0120 .4425 415 ---- ---- ---- ---- .4335 +.0115 .4220 420 ---- ---- ---- ---- .4130 +.0105 .4025 425 ---- ---- ---- ---- .3940 +.0100 .3840 430 ---- ---- ---- ---- .3755 +.0095 .3660 435 ---- ---- ---- ---- .3575 +.0090 .3485 440 ---- ---- ---- ---- .3405 +.0085 .3320 445 ---- ---- ---- ---- .3245 +.0080 .3165 450 ---- ---- ---- ---- .3090 +.0075 .3015 455 ---- ---- ---- ---- .2940 +.0070 .2870 460 ---- ---- ---- ---- .2800 +.0065 .2735 465 ---- ---- ---- ---- .2665 +.0060 .2605 470 ---- ---- ---- ---- .2540 +.0060 .2480 475 ---- ---- ---- ---- .2415 +.0055 .2360 480 ---- ---- ---- ---- .2300 +.0050 .2250 485 ---- ---- ---- ---- .2190 +.0050 .2140 490 ---- ---- ---- ---- .2085 +.0050 .2035 495 ---- ---- ---- ---- .1985 +.0045 .1940 500 ---- ---- ---- ---- .1890 +.0045 .1845 505 ---- ---- ---- ---- .1800 +.0040 .1760 510 ---- ---- ---- ---- .1715 +.0040 .1675 515 ---- ---- ---- ---- .1630 +.0035 .1595 520 ---- ---- ---- ---- .1555 +.0040 .1515 525 ---- ---- ---- ---- .1480 +.0035 .1445 530 ---- ---- ---- ---- .1405 +.0030 .1375 535 ---- ---- ---- ---- .1340 +.0030 .1310 540 ---- ---- ---- ---- .1275 +.0030 .1245 545 ---- ---- ---- ---- .1215 +.0030 .1185 550 ---- ---- ---- ---- .1155 +.0030 .1125 555 ---- ---- ---- ---- .1100 +.0025 .1075 575 ---- ---- ---- ---- .0905 +.0025 .0880 600 ---- ---- ---- ---- .0710 +.0020 .0690 625 ---- ---- ---- ---- .0555 +.0015 .0540 650 ---- ---- ---- ---- .0440 +.0020 .0420 675 ---- ---- ---- ---- .0345 +.0015 .0330 700 ---- ---- ---- ---- .0275 +.0015 .0260 725 ---- ---- ---- ---- .0220 +.0015 .0205 750 ---- ---- ---- ---- .0175 +.0010 .0165 775 ---- ---- ---- ---- .0140 +.0010 .0130 800 ---- ---- ---- ---- .0115 +.0010 .0105 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8295 +.0445 3.7850 050 ---- ---- ---- ---- 3.5795 +.0445 3.5350 075 ---- ---- ---- ---- 3.3295 +.0445 3.2850 100 ---- ---- ---- ---- 3.0795 +.0445 3.0350 125 ---- ---- ---- ---- 2.8295 +.0445 2.7850 150 ---- ---- ---- ---- 2.5795 +.0445 2.5350 175 ---- ---- ---- ---- 2.3295 +.0445 2.2850 200 ---- ---- ---- ---- 2.0795 +.0445 2.0350 225 ---- ---- ---- ---- 1.8295 +.0445 1.7850 230 ---- ---- ---- ---- 1.7795 +.0445 1.7350 235 ---- ---- ---- ---- 1.7295 +.0440 1.6855 240 ---- ---- ---- ---- 1.6800 +.0435 1.6365 245 ---- ---- ---- ---- 1.6310 +.0425 1.5885 250 ---- ---- ---- ---- 1.5830 +.0415 1.5415 255 ---- ---- ---- ---- 1.5355 +.0405 1.4950 260 ---- ---- ---- ---- 1.4895 +.0400 1.4495 265 ---- ---- ---- ---- 1.4435 +.0385 1.4050 270 ---- ---- ---- ---- 1.3990 +.0380 1.3610 275 ---- ---- ---- ---- 1.3550 +.0370 1.3180 280 ---- ---- ---- ---- 1.3115 +.0360 1.2755 285 ---- ---- ---- ---- 1.2690 +.0350 1.2340 290 ---- ---- ---- ---- 1.2275 +.0345 1.1930 295 ---- ---- ---- ---- 1.1865 +.0335 1.1530 300 ---- ---- ---- ---- 1.1465 +.0330 1.1135 305 ---- ---- ---- ---- 1.1070 +.0315 1.0755 310 ---- ---- ---- ---- 1.0685 +.0310 1.0375 315 ---- ---- ---- ---- 1.0310 +.0300 1.0010 320 ---- ---- ---- ---- .9940 +.0290 .9650 325 ---- ---- ---- ---- .9575 +.0280 .9295 330 ---- ---- ---- ---- .9225 +.0275 .8950 335 ---- ---- ---- ---- .8880 +.0265 .8615 340 ---- ---- ---- ---- .8540 +.0250 .8290 345 ---- ---- ---- ---- .8215 +.0245 .7970 350 ---- ---- ---- ---- .7895 +.0240 .7655 355 ---- ---- ---- ---- .7580 +.0225 .7355 360 ---- ---- ---- ---- .7275 +.0215 .7060 365 ---- ---- ---- ---- .6980 +.0210 .6770 370 ---- ---- ---- ---- .6695 +.0200 .6495 375 ---- ---- ---- ---- .6415 +.0190 .6225 380 ---- ---- ---- ---- .6145 +.0185 .5960 385 ---- ---- ---- ---- .5885 +.0175 .5710 390 ---- ---- ---- ---- .5630 +.0165 .5465 395 ---- ---- ---- ---- .5385 +.0160 .5225 400 ---- ---- ---- ---- .5150 +.0150 .5000 405 ---- ---- ---- ---- .4920 +.0140 .4780 410 ---- ---- ---- ---- .4705 +.0140 .4565 415 ---- ---- ---- ---- .4495 +.0130 .4365 420 ---- ---- ---- ---- .4290 +.0120 .4170 425 ---- ---- ---- ---- .4100 +.0120 .3980 430 ---- ---- ---- ---- .3915 +.0110 .3805 435 ---- ---- ---- ---- .3735 +.0105 .3630 440 ---- ---- ---- ---- .3565 +.0100 .3465 445 ---- ---- ---- ---- .3405 +.0095 .3310 450 ---- ---- ---- ---- .3250 +.0090 .3160 455 ---- ---- ---- ---- .3100 +.0085 .3015 460 ---- ---- ---- ---- .2960 +.0080 .2880 465 ---- ---- ---- ---- .2825 +.0080 .2745 470 ---- ---- ---- ---- .2695 +.0075 .2620 475 ---- ---- ---- ---- .2570 +.0065 .2505 480 ---- ---- ---- ---- .2455 +.0065 .2390 485 ---- ---- ---- ---- .2340 +.0060 .2280 490 ---- ---- ---- ---- .2235 +.0060 .2175 495 ---- ---- ---- ---- .2130 +.0050 .2080 500 ---- ---- ---- ---- .2035 +.0050 .1985 505 ---- ---- ---- ---- .1940 +.0045 .1895 510 ---- ---- ---- ---- .1855 +.0045 .1810 515 ---- ---- ---- ---- .1770 +.0045 .1725 520 ---- ---- ---- ---- .1690 +.0040 .1650 525 ---- ---- ---- ---- .1610 +.0035 .1575 530 ---- ---- ---- ---- .1540 +.0035 .1505 535 ---- ---- ---- ---- .1470 +.0035 .1435 540 ---- ---- ---- ---- .1400 +.0030 .1370 545 ---- ---- ---- ---- .1340 +.0030 .1310 550 ---- ---- ---- ---- .1275 +.0025 .1250 555 ---- ---- ---- ---- .1220 +.0025 .1195 575 ---- ---- ---- ---- .1015 +.0020 .0995 600 ---- ---- ---- ---- .0805 +.0010 .0795 625 ---- ---- ---- ---- .0640 +.0005 .0635 650 ---- ---- ---- ---- .0510 +.0005 .0505 675 ---- ---- ---- ---- .0410 UNCH .0410 700 ---- ---- ---- ---- .0330 UNCH .0330 725 ---- ---- ---- ---- .0265 UNCH .0265 750 ---- ---- ---- ---- .0215 UNCH .0215 775 ---- ---- ---- ---- .0175 UNCH .0175 800 ---- ---- ---- ---- .0145 UNCH .0145 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8295 +.0445 3.7850 050 ---- ---- ---- ---- 3.5795 +.0445 3.5350 075 ---- ---- ---- ---- 3.3295 +.0445 3.2850 100 ---- ---- ---- ---- 3.0795 +.0445 3.0350 125 ---- ---- ---- ---- 2.8295 +.0445 2.7850 150 ---- ---- ---- ---- 2.5795 +.0445 2.5350 175 ---- ---- ---- ---- 2.3295 +.0445 2.2850 200 ---- ---- ---- ---- 2.0795 +.0445 2.0350 225 ---- ---- ---- ---- 1.8295 +.0445 1.7850 230 ---- ---- ---- ---- 1.7795 +.0445 1.7350 235 ---- ---- ---- ---- 1.7295 +.0435 1.6860 240 ---- ---- ---- ---- 1.6805 +.0430 1.6375 245 ---- ---- ---- ---- 1.6320 +.0420 1.5900 250 ---- ---- ---- ---- 1.5845 +.0410 1.5435 255 ---- ---- ---- ---- 1.5380 +.0400 1.4980 260 ---- ---- ---- ---- 1.4920 +.0390 1.4530 265 ---- ---- ---- ---- 1.4470 +.0380 1.4090 270 ---- ---- ---- ---- 1.4030 +.0375 1.3655 275 ---- ---- ---- ---- 1.3595 +.0365 1.3230 280 ---- ---- ---- ---- 1.3170 +.0355 1.2815 285 ---- ---- ---- ---- 1.2750 +.0345 1.2405 290 ---- ---- ---- ---- 1.2340 +.0340 1.2000 295 ---- ---- ---- ---- 1.1940 +.0330 1.1610 300 ---- ---- ---- ---- 1.1545 +.0320 1.1225 305 ---- ---- ---- ---- 1.1155 +.0310 1.0845 310 ---- ---- ---- ---- 1.0780 +.0305 1.0475 315 ---- ---- ---- ---- 1.0410 +.0295 1.0115 320 ---- ---- ---- ---- 1.0045 +.0285 .9760 325 ---- ---- ---- ---- .9690 +.0275 .9415 330 ---- ---- ---- ---- .9345 +.0265 .9080 335 ---- ---- ---- ---- .9005 +.0255 .8750 340 ---- ---- ---- ---- .8675 +.0245 .8430 345 ---- ---- ---- ---- .8355 +.0240 .8115 350 ---- ---- ---- ---- .8040 +.0230 .7810 355 ---- ---- ---- ---- .7735 +.0225 .7510 360 ---- ---- ---- ---- .7435 +.0210 .7225 365 ---- ---- ---- ---- .7145 +.0205 .6940 370 ---- ---- ---- ---- .6865 +.0195 .6670 375 ---- ---- ---- ---- .6590 +.0190 .6400 380 ---- ---- ---- ---- .6325 +.0180 .6145 385 ---- ---- ---- ---- .6070 +.0175 .5895 390 ---- ---- ---- ---- .5820 +.0165 .5655 395 ---- ---- ---- ---- .5580 +.0160 .5420 400 ---- ---- ---- ---- .5345 +.0150 .5195 405 ---- ---- ---- ---- .5120 +.0140 .4980 410 ---- ---- ---- ---- .4905 +.0135 .4770 415 ---- ---- ---- ---- .4695 +.0125 .4570 420 ---- ---- ---- ---- .4495 +.0120 .4375 425 ---- ---- ---- ---- .4305 +.0115 .4190 430 ---- ---- ---- ---- .4120 +.0110 .4010 435 ---- ---- ---- ---- .3940 +.0100 .3840 440 ---- ---- ---- ---- .3770 +.0095 .3675 445 ---- ---- ---- ---- .3610 +.0095 .3515 450 ---- ---- ---- ---- .3450 +.0085 .3365 455 ---- ---- ---- ---- .3300 +.0080 .3220 460 ---- ---- ---- ---- .3160 +.0080 .3080 465 ---- ---- ---- ---- .3020 +.0070 .2950 470 ---- ---- ---- ---- .2890 +.0070 .2820 475 ---- ---- ---- ---- .2765 +.0065 .2700 480 ---- ---- ---- ---- .2640 +.0055 .2585 485 ---- ---- ---- ---- .2525 +.0050 .2475 490 ---- ---- ---- ---- .2415 +.0050 .2365 495 ---- ---- ---- ---- .2310 +.0045 .2265 500 ---- ---- ---- ---- .2210 +.0040 .2170 505 ---- ---- ---- ---- .2115 +.0040 .2075 510 ---- ---- ---- ---- .2025 +.0040 .1985 515 ---- ---- ---- ---- .1935 +.0035 .1900 520 ---- ---- ---- ---- .1850 +.0030 .1820 525 ---- ---- ---- ---- .1770 +.0030 .1740 550 ---- ---- ---- ---- .1415 +.0015 .1400 575 ---- ---- ---- ---- .1135 +.0010 .1125 600 ---- ---- ---- ---- .0910 +.0005 .0905 625 ---- ---- ---- ---- .0730 UNCH .0730 650 ---- ---- ---- ---- .0585 -.0005 .0590 675 ---- ---- ---- ---- .0470 -.0005 .0475 700 ---- ---- ---- ---- .0380 -.0005 .0385 725 ---- ---- ---- ---- .0310 -.0005 .0315 750 ---- ---- ---- ---- .0250 -.0005 .0255 775 ---- ---- ---- ---- .0205 -.0005 .0210 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8255 +.0445 3.7810 050 ---- ---- ---- ---- 3.5755 +.0445 3.5310 075 ---- ---- ---- ---- 3.3255 +.0445 3.2810 100 ---- ---- ---- ---- 3.0755 +.0445 3.0310 125 ---- ---- ---- ---- 2.8255 +.0445 2.7810 150 ---- ---- ---- ---- 2.5755 +.0445 2.5310 175 ---- ---- ---- ---- 2.3255 +.0445 2.2810 200 ---- ---- ---- ---- 2.0755 +.0445 2.0310 225 ---- ---- ---- ---- 1.8255 +.0445 1.7810 230 ---- ---- ---- ---- 1.7755 +.0440 1.7315 235 ---- ---- ---- ---- 1.7260 +.0430 1.6830 240 ---- ---- ---- ---- 1.6775 +.0425 1.6350 245 ---- ---- ---- ---- 1.6295 +.0410 1.5885 250 ---- ---- ---- ---- 1.5830 +.0405 1.5425 255 ---- ---- ---- ---- 1.5370 +.0395 1.4975 260 ---- ---- ---- ---- 1.4915 +.0385 1.4530 265 ---- ---- ---- ---- 1.4475 +.0380 1.4095 270 ---- ---- ---- ---- 1.4040 +.0370 1.3670 275 ---- ---- ---- ---- 1.3610 +.0360 1.3250 280 ---- ---- ---- ---- 1.3190 +.0350 1.2840 285 ---- ---- ---- ---- 1.2780 +.0340 1.2440 290 ---- ---- ---- ---- 1.2375 +.0330 1.2045 295 ---- ---- ---- ---- 1.1980 +.0320 1.1660 300 ---- ---- ---- ---- 1.1595 +.0315 1.1280 305 ---- ---- ---- ---- 1.1215 +.0305 1.0910 310 ---- ---- ---- ---- 1.0845 +.0300 1.0545 315 ---- ---- ---- ---- 1.0480 +.0290 1.0190 320 ---- ---- ---- ---- 1.0125 +.0280 .9845 325 ---- ---- ---- ---- .9775 +.0270 .9505 330 ---- ---- ---- ---- .9435 +.0260 .9175 335 ---- ---- ---- ---- .9105 +.0250 .8855 340 ---- ---- ---- ---- .8780 +.0240 .8540 345 ---- ---- ---- ---- .8465 +.0235 .8230 350 ---- ---- ---- ---- .8155 +.0225 .7930 355 ---- ---- ---- ---- .7855 +.0215 .7640 360 ---- ---- ---- ---- .7565 +.0210 .7355 365 ---- ---- ---- ---- .7280 +.0200 .7080 370 ---- ---- ---- ---- .7000 +.0190 .6810 375 ---- ---- ---- ---- .6735 +.0185 .6550 380 ---- ---- ---- ---- .6470 +.0175 .6295 385 ---- ---- ---- ---- .6220 +.0170 .6050 390 ---- ---- ---- ---- .5975 +.0160 .5815 395 ---- ---- ---- ---- .5735 +.0150 .5585 400 ---- ---- ---- ---- .5510 +.0150 .5360 405 ---- ---- ---- ---- .5285 +.0140 .5145 410 ---- ---- ---- ---- .5075 +.0135 .4940 415 ---- ---- ---- ---- .4865 +.0125 .4740 420 ---- ---- ---- ---- .4670 +.0125 .4545 425 ---- ---- ---- ---- .4480 +.0120 .4360 430 ---- ---- ---- ---- .4295 +.0110 .4185 435 ---- ---- ---- ---- .4120 +.0110 .4010 440 ---- ---- ---- ---- .3950 +.0105 .3845 445 ---- ---- ---- ---- .3785 +.0095 .3690 450 ---- ---- ---- ---- .3630 +.0095 .3535 455 ---- ---- ---- ---- .3480 +.0090 .3390 460 ---- ---- ---- ---- .3335 +.0085 .3250 465 ---- ---- ---- ---- .3195 +.0080 .3115 470 ---- ---- ---- ---- .3065 +.0080 .2985 475 ---- ---- ---- ---- .2935 +.0070 .2865 480 ---- ---- ---- ---- .2815 +.0070 .2745 485 ---- ---- ---- ---- .2700 +.0070 .2630 490 ---- ---- ---- ---- .2585 +.0065 .2520 495 ---- ---- ---- ---- .2480 +.0065 .2415 500 ---- ---- ---- ---- .2380 +.0065 .2315 505 ---- ---- ---- ---- .2280 +.0060 .2220 510 ---- ---- ---- ---- .2185 +.0055 .2130 515 ---- ---- ---- ---- .2095 +.0055 .2040 520 ---- ---- ---- ---- .2010 +.0050 .1960 525 ---- ---- ---- ---- .1925 +.0050 .1875 550 ---- ---- ---- ---- .1560 +.0040 .1520 575 ---- ---- ---- ---- .1265 +.0030 .1235 600 ---- ---- ---- ---- .1025 +.0020 .1005 625 ---- ---- ---- ---- .0830 +.0015 .0815 650 ---- ---- ---- ---- .0675 +.0010 .0665 675 ---- ---- ---- ---- .0550 +.0005 .0545 700 ---- ---- ---- ---- .0450 +.0005 .0445 725 ---- ---- ---- ---- .0370 +.0005 .0365 750 ---- ---- ---- ---- .0305 +.0005 .0300 775 ---- ---- ---- ---- .0250 UNCH .0250 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8255 +.0445 3.7810 050 ---- ---- ---- ---- 3.5755 +.0445 3.5310 075 ---- ---- ---- ---- 3.3255 +.0445 3.2810 100 ---- ---- ---- ---- 3.0755 +.0445 3.0310 125 ---- ---- ---- ---- 2.8255 +.0445 2.7810 150 ---- ---- ---- ---- 2.5755 +.0445 2.5310 175 ---- ---- ---- ---- 2.3255 +.0445 2.2810 200 ---- ---- ---- ---- 2.0755 +.0445 2.0310 225 ---- ---- ---- ---- 1.8255 +.0445 1.7810 230 ---- ---- ---- ---- 1.7755 +.0435 1.7320 235 ---- ---- ---- ---- 1.7265 +.0425 1.6840 240 ---- ---- ---- ---- 1.6785 +.0415 1.6370 245 ---- ---- ---- ---- 1.6315 +.0410 1.5905 250 ---- ---- ---- ---- 1.5850 +.0400 1.5450 255 ---- ---- ---- ---- 1.5400 +.0395 1.5005 260 ---- ---- ---- ---- 1.4950 +.0385 1.4565 265 ---- ---- ---- ---- 1.4515 +.0380 1.4135 270 ---- ---- ---- ---- 1.4085 +.0370 1.3715 275 ---- ---- ---- ---- 1.3665 +.0365 1.3300 280 ---- ---- ---- ---- 1.3250 +.0360 1.2890 285 ---- ---- ---- ---- 1.2845 +.0350 1.2495 290 ---- ---- ---- ---- 1.2445 +.0340 1.2105 295 ---- ---- ---- ---- 1.2055 +.0335 1.1720 300 ---- ---- ---- ---- 1.1675 +.0330 1.1345 305 ---- ---- ---- ---- 1.1300 +.0325 1.0975 310 ---- ---- ---- ---- 1.0935 +.0320 1.0615 315 ---- ---- ---- ---- 1.0575 +.0310 1.0265 320 ---- ---- ---- ---- 1.0225 +.0305 .9920 325 ---- ---- ---- ---- .9885 +.0300 .9585 330 ---- ---- ---- ---- .9550 +.0295 .9255 335 ---- ---- ---- ---- .9220 +.0285 .8935 340 ---- ---- ---- ---- .8900 +.0280 .8620 345 ---- ---- ---- ---- .8590 +.0275 .8315 350 ---- ---- ---- ---- .8285 +.0270 .8015 355 ---- ---- ---- ---- .7990 +.0265 .7725 360 ---- ---- ---- ---- .7700 +.0260 .7440 365 ---- ---- ---- ---- .7420 +.0255 .7165 370 ---- ---- ---- ---- .7145 +.0245 .6900 375 ---- ---- ---- ---- .6880 +.0240 .6640 380 ---- ---- ---- ---- .6620 +.0235 .6385 385 ---- ---- ---- ---- .6370 +.0230 .6140 390 ---- ---- ---- ---- .6130 +.0225 .5905 395 ---- ---- ---- ---- .5895 +.0220 .5675 400 ---- ---- ---- ---- .5665 +.0215 .5450 405 ---- ---- ---- ---- .5445 +.0210 .5235 410 ---- ---- ---- ---- .5230 +.0200 .5030 415 ---- ---- ---- ---- .5025 +.0195 .4830 420 ---- ---- ---- ---- .4830 +.0195 .4635 425 ---- ---- ---- ---- .4635 +.0185 .4450 430 ---- ---- ---- ---- .4455 +.0185 .4270 435 ---- ---- ---- ---- .4275 +.0175 .4100 440 ---- ---- ---- ---- .4105 +.0170 .3935 445 ---- ---- ---- ---- .3940 +.0165 .3775 450 ---- ---- ---- ---- .3785 +.0160 .3625 455 ---- ---- ---- ---- .3630 +.0150 .3480 460 ---- ---- ---- ---- .3485 +.0145 .3340 465 ---- ---- ---- ---- .3345 +.0140 .3205 470 ---- ---- ---- ---- .3210 +.0135 .3075 475 ---- ---- ---- ---- .3085 +.0135 .2950 480 ---- ---- ---- ---- .2960 +.0125 .2835 485 ---- ---- ---- ---- .2840 +.0120 .2720 490 ---- ---- ---- ---- .2725 +.0115 .2610 495 ---- ---- ---- ---- .2615 +.0110 .2505 500 ---- ---- ---- ---- .2510 +.0105 .2405 505 ---- ---- ---- ---- .2410 +.0100 .2310 510 ---- ---- ---- ---- .2315 +.0095 .2220 515 ---- ---- ---- ---- .2220 +.0090 .2130 520 ---- ---- ---- ---- .2135 +.0090 .2045 525 ---- ---- ---- ---- .2050 +.0085 .1965 550 ---- ---- ---- ---- .1670 +.0060 .1610 575 ---- ---- ---- ---- .1365 +.0045 .1320 600 ---- ---- ---- ---- .1115 +.0030 .1085 625 ---- ---- ---- ---- .0915 +.0020 .0895 650 ---- ---- ---- ---- .0750 +.0015 .0735 675 ---- ---- ---- ---- .0615 +.0005 .0610 700 ---- ---- ---- ---- .0510 +.0005 .0505 725 ---- ---- ---- ---- .0420 -.0005 .0425 750 ---- ---- ---- ---- .0350 -.0005 .0355 775 ---- ---- ---- ---- .0290 -.0005 .0295 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8210 +.0445 3.7765 050 ---- ---- ---- ---- 3.5710 +.0445 3.5265 075 ---- ---- ---- ---- 3.3210 +.0445 3.2765 100 ---- ---- ---- ---- 3.0710 +.0445 3.0265 125 ---- ---- ---- ---- 2.8210 +.0445 2.7765 150 ---- ---- ---- ---- 2.5710 +.0445 2.5265 175 ---- ---- ---- ---- 2.3210 +.0445 2.2765 200 ---- ---- ---- ---- 2.0710 +.0445 2.0265 225 ---- ---- ---- ---- 1.8210 +.0440 1.7770 230 ---- ---- ---- ---- 1.7720 +.0430 1.7290 235 ---- ---- ---- ---- 1.7240 +.0425 1.6815 240 ---- ---- ---- ---- 1.6770 +.0420 1.6350 245 ---- ---- ---- ---- 1.6310 +.0420 1.5890 250 ---- ---- ---- ---- 1.5855 +.0410 1.5445 255 ---- ---- ---- ---- 1.5410 +.0405 1.5005 260 ---- ---- ---- ---- 1.4970 +.0400 1.4570 265 ---- ---- ---- ---- 1.4540 +.0390 1.4150 270 ---- ---- ---- ---- 1.4120 +.0390 1.3730 275 ---- ---- ---- ---- 1.3705 +.0380 1.3325 280 ---- ---- ---- ---- 1.3300 +.0375 1.2925 285 ---- ---- ---- ---- 1.2900 +.0370 1.2530 290 ---- ---- ---- ---- 1.2510 +.0365 1.2145 295 ---- ---- ---- ---- 1.2125 +.0355 1.1770 300 ---- ---- ---- ---- 1.1750 +.0350 1.1400 305 ---- ---- ---- ---- 1.1380 +.0340 1.1040 310 ---- ---- ---- ---- 1.1020 +.0335 1.0685 315 ---- ---- ---- ---- 1.0665 +.0325 1.0340 320 ---- ---- ---- ---- 1.0320 +.0320 1.0000 325 ---- ---- ---- ---- .9985 +.0315 .9670 330 ---- ---- ---- ---- .9650 +.0305 .9345 335 ---- ---- ---- ---- .9330 +.0300 .9030 340 ---- ---- ---- ---- .9015 +.0295 .8720 345 ---- ---- ---- ---- .8705 +.0290 .8415 350 ---- ---- ---- ---- .8405 +.0280 .8125 355 ---- ---- ---- ---- .8110 +.0275 .7835 360 ---- ---- ---- ---- .7820 +.0265 .7555 365 ---- ---- ---- ---- .7545 +.0260 .7285 370 ---- ---- ---- ---- .7270 +.0250 .7020 375 ---- ---- ---- ---- .7005 +.0240 .6765 380 ---- ---- ---- ---- .6750 +.0235 .6515 385 ---- ---- ---- ---- .6500 +.0230 .6270 390 ---- ---- ---- ---- .6260 +.0225 .6035 395 ---- ---- ---- ---- .6025 +.0215 .5810 400 ---- ---- ---- ---- .5795 +.0205 .5590 405 ---- ---- ---- ---- .5580 +.0205 .5375 410 ---- ---- ---- ---- .5365 +.0195 .5170 415 ---- ---- ---- ---- .5160 +.0190 .4970 420 ---- ---- ---- ---- .4965 +.0185 .4780 425 ---- ---- ---- ---- .4775 +.0180 .4595 430 ---- ---- ---- ---- .4590 +.0175 .4415 435 ---- ---- ---- ---- .4415 +.0170 .4245 440 ---- ---- ---- ---- .4245 +.0165 .4080 445 ---- ---- ---- ---- .4080 +.0155 .3925 450 ---- ---- ---- ---- .3920 +.0150 .3770 455 ---- ---- ---- ---- .3770 +.0145 .3625 460 ---- ---- ---- ---- .3625 +.0140 .3485 465 ---- ---- ---- ---- .3485 +.0135 .3350 470 ---- ---- ---- ---- .3350 +.0130 .3220 475 ---- ---- ---- ---- .3220 +.0125 .3095 480 ---- ---- ---- ---- .3095 +.0115 .2980 485 ---- ---- ---- ---- .2975 +.0110 .2865 490 ---- ---- ---- ---- .2865 +.0110 .2755 495 ---- ---- ---- ---- .2755 +.0105 .2650 500 ---- ---- ---- ---- .2645 +.0100 .2545 505 ---- ---- ---- ---- .2545 +.0095 .2450 510 ---- ---- ---- ---- .2450 +.0095 .2355 515 ---- ---- ---- ---- .2355 +.0085 .2270 520 ---- ---- ---- ---- .2265 +.0085 .2180 525 ---- ---- ---- ---- .2180 +.0080 .2100 550 ---- ---- ---- ---- .1800 +.0065 .1735 575 ---- ---- ---- ---- .1485 +.0050 .1435 600 ---- ---- ---- ---- .1230 +.0040 .1190 625 ---- ---- ---- ---- .1020 +.0030 .0990 650 ---- ---- ---- ---- .0850 +.0025 .0825 675 ---- ---- ---- ---- .0705 +.0015 .0690 700 ---- ---- ---- ---- .0590 +.0010 .0580 725 ---- ---- ---- ---- .0495 +.0010 .0485 750 ---- ---- ---- ---- .0415 +.0005 .0410 775 ---- ---- ---- ---- .0350 UNCH .0350 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8210 +.0445 3.7765 050 ---- ---- ---- ---- 3.5710 +.0445 3.5265 075 ---- ---- ---- ---- 3.3210 +.0445 3.2765 100 ---- ---- ---- ---- 3.0710 +.0445 3.0265 125 ---- ---- ---- ---- 2.8210 +.0445 2.7765 150 ---- ---- ---- ---- 2.5710 +.0445 2.5265 175 ---- ---- ---- ---- 2.3210 +.0445 2.2765 200 ---- ---- ---- ---- 2.0710 +.0445 2.0265 225 ---- ---- ---- ---- 1.8220 +.0440 1.7780 230 ---- ---- ---- ---- 1.7735 +.0435 1.7300 235 ---- ---- ---- ---- 1.7260 +.0430 1.6830 240 ---- ---- ---- ---- 1.6795 +.0425 1.6370 245 ---- ---- ---- ---- 1.6340 +.0420 1.5920 250 ---- ---- ---- ---- 1.5890 +.0415 1.5475 255 ---- ---- ---- ---- 1.5455 +.0415 1.5040 260 ---- ---- ---- ---- 1.5020 +.0405 1.4615 265 ---- ---- ---- ---- 1.4595 +.0400 1.4195 270 ---- ---- ---- ---- 1.4180 +.0395 1.3785 275 ---- ---- ---- ---- 1.3775 +.0390 1.3385 280 ---- ---- ---- ---- 1.3375 +.0385 1.2990 285 ---- ---- ---- ---- 1.2980 +.0375 1.2605 290 ---- ---- ---- ---- 1.2595 +.0370 1.2225 295 ---- ---- ---- ---- 1.2215 +.0360 1.1855 300 ---- ---- ---- ---- 1.1845 +.0355 1.1490 305 ---- ---- ---- ---- 1.1485 +.0350 1.1135 310 ---- ---- ---- ---- 1.1130 +.0345 1.0785 315 ---- ---- ---- ---- 1.0780 +.0335 1.0445 320 ---- ---- ---- ---- 1.0440 +.0325 1.0115 325 ---- ---- ---- ---- 1.0105 +.0315 .9790 330 ---- ---- ---- ---- .9780 +.0310 .9470 335 ---- ---- ---- ---- .9460 +.0300 .9160 340 ---- ---- ---- ---- .9150 +.0295 .8855 345 ---- ---- ---- ---- .8845 +.0285 .8560 350 ---- ---- ---- ---- .8550 +.0280 .8270 355 ---- ---- ---- ---- .8260 +.0270 .7990 360 ---- ---- ---- ---- .7975 +.0260 .7715 365 ---- ---- ---- ---- .7700 +.0250 .7450 370 ---- ---- ---- ---- .7430 +.0240 .7190 375 ---- ---- ---- ---- .7170 +.0235 .6935 380 ---- ---- ---- ---- .6915 +.0225 .6690 385 ---- ---- ---- ---- .6665 +.0215 .6450 390 ---- ---- ---- ---- .6425 +.0205 .6220 395 ---- ---- ---- ---- .6195 +.0200 .5995 400 ---- ---- ---- ---- .5970 +.0195 .5775 405 ---- ---- ---- ---- .5750 +.0185 .5565 410 ---- ---- ---- ---- .5540 +.0175 .5365 415 ---- ---- ---- ---- .5335 +.0170 .5165 420 ---- ---- ---- ---- .5140 +.0165 .4975 425 ---- ---- ---- ---- .4950 +.0155 .4795 430 ---- ---- ---- ---- .4770 +.0155 .4615 435 ---- ---- ---- ---- .4590 +.0145 .4445 440 ---- ---- ---- ---- .4420 +.0140 .4280 445 ---- ---- ---- ---- .4255 +.0135 .4120 450 ---- ---- ---- ---- .4100 +.0130 .3970 455 ---- ---- ---- ---- .3950 +.0130 .3820 460 ---- ---- ---- ---- .3800 +.0120 .3680 465 ---- ---- ---- ---- .3660 +.0115 .3545 470 ---- ---- ---- ---- .3525 +.0110 .3415 475 ---- ---- ---- ---- .3395 +.0110 .3285 480 ---- ---- ---- ---- .3270 +.0105 .3165 485 ---- ---- ---- ---- .3150 +.0100 .3050 490 ---- ---- ---- ---- .3035 +.0100 .2935 495 ---- ---- ---- ---- .2925 +.0095 .2830 500 ---- ---- ---- ---- .2815 +.0090 .2725 505 ---- ---- ---- ---- .2715 +.0090 .2625 510 ---- ---- ---- ---- .2615 +.0085 .2530 515 ---- ---- ---- ---- .2520 +.0085 .2435 520 ---- ---- ---- ---- .2430 +.0080 .2350 525 ---- ---- ---- ---- .2340 +.0075 .2265 550 ---- ---- ---- ---- .1950 +.0065 .1885 575 ---- ---- ---- ---- .1625 +.0055 .1570 600 ---- ---- ---- ---- .1360 +.0050 .1310 625 ---- ---- ---- ---- .1140 +.0045 .1095 650 ---- ---- ---- ---- .0955 +.0040 .0915 675 ---- ---- ---- ---- .0805 +.0035 .0770 700 ---- ---- ---- ---- .0680 +.0035 .0645 725 ---- ---- ---- ---- .0575 +.0030 .0545 750 ---- ---- ---- ---- .0490 +.0030 .0460 775 ---- ---- ---- ---- .0415 +.0025 .0390 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8120 +.0445 3.7675 050 ---- ---- ---- ---- 3.5620 +.0445 3.5175 075 ---- ---- ---- ---- 3.3120 +.0445 3.2675 100 ---- ---- ---- ---- 3.0620 +.0445 3.0175 125 ---- ---- ---- ---- 2.8120 +.0445 2.7675 150 ---- ---- ---- ---- 2.5620 +.0445 2.5175 175 ---- ---- ---- ---- 2.3120 +.0445 2.2675 200 ---- ---- ---- ---- 2.0620 +.0445 2.0175 225 ---- ---- ---- ---- 1.8140 +.0440 1.7700 250 ---- ---- ---- ---- 1.5845 +.0420 1.5425 260 ---- ---- ---- ---- 1.4985 +.0410 1.4575 265 ---- ---- ---- ---- 1.4570 +.0410 1.4160 270 ---- ---- ---- ---- 1.4160 +.0400 1.3760 275 ---- ---- ---- ---- 1.3760 +.0400 1.3360 280 ---- ---- ---- ---- 1.3365 +.0390 1.2975 285 ---- ---- ---- ---- 1.2975 +.0380 1.2595 290 ---- ---- ---- ---- 1.2595 +.0375 1.2220 295 ---- ---- ---- ---- 1.2225 +.0370 1.1855 300 ---- ---- ---- ---- 1.1860 +.0365 1.1495 305 ---- ---- ---- ---- 1.1505 +.0355 1.1150 310 ---- ---- ---- ---- 1.1155 +.0350 1.0805 315 ---- ---- ---- ---- 1.0810 +.0340 1.0470 320 ---- ---- ---- ---- 1.0475 +.0330 1.0145 325 ---- ---- ---- ---- 1.0150 +.0325 .9825 330 ---- ---- ---- ---- .9825 +.0315 .9510 335 ---- ---- ---- ---- .9515 +.0310 .9205 340 ---- ---- ---- ---- .9205 +.0300 .8905 345 ---- ---- ---- ---- .8905 +.0290 .8615 350 ---- ---- ---- ---- .8615 +.0285 .8330 355 ---- ---- ---- ---- .8325 +.0270 .8055 360 ---- ---- ---- ---- .8050 +.0265 .7785 365 ---- ---- ---- ---- .7775 +.0250 .7525 370 ---- ---- ---- ---- .7510 +.0245 .7265 375 ---- ---- ---- ---- .7255 +.0235 .7020 380 ---- ---- ---- ---- .7000 +.0225 .6775 385 ---- ---- ---- ---- .6760 +.0220 .6540 390 ---- ---- ---- ---- .6520 +.0205 .6315 395 ---- ---- ---- ---- .6290 +.0200 .6090 400 ---- ---- ---- ---- .6070 +.0195 .5875 405 ---- ---- ---- ---- .5855 +.0185 .5670 410 ---- ---- ---- ---- .5645 +.0175 .5470 415 ---- ---- ---- ---- .5445 +.0170 .5275 420 ---- ---- ---- ---- .5250 +.0165 .5085 425 ---- ---- ---- ---- .5060 +.0155 .4905 430 ---- ---- ---- ---- .4880 +.0155 .4725 435 ---- ---- ---- ---- .4705 +.0150 .4555 440 ---- ---- ---- ---- .4535 +.0140 .4395 445 ---- ---- ---- ---- .4375 +.0140 .4235 450 ---- ---- ---- ---- .4215 +.0130 .4085 455 ---- ---- ---- ---- .4065 +.0130 .3935 460 ---- ---- ---- ---- .3920 +.0125 .3795 465 ---- ---- ---- ---- .3780 +.0125 .3655 470 ---- ---- ---- ---- .3645 +.0120 .3525 475 ---- ---- ---- ---- .3515 +.0115 .3400 480 ---- ---- ---- ---- .3390 +.0115 .3275 485 ---- ---- ---- ---- .3270 +.0110 .3160 490 ---- ---- ---- ---- .3155 +.0110 .3045 495 ---- ---- ---- ---- .3040 +.0105 .2935 500 ---- ---- ---- ---- .2935 +.0105 .2830 505 ---- ---- ---- ---- .2830 +.0100 .2730 510 ---- ---- ---- ---- .2730 +.0100 .2630 515 ---- ---- ---- ---- .2635 +.0095 .2540 520 ---- ---- ---- ---- .2545 +.0095 .2450 525 ---- ---- ---- ---- .2455 +.0095 .2360 550 ---- ---- ---- ---- .2060 +.0085 .1975 575 ---- ---- ---- ---- .1730 +.0075 .1655 600 ---- ---- ---- ---- .1460 +.0075 .1385 625 ---- ---- ---- ---- .1230 +.0065 .1165 650 ---- ---- ---- ---- .1040 +.0060 .0980 675 ---- ---- ---- ---- .0880 +.0055 .0825 700 ---- ---- ---- ---- .0750 +.0050 .0700 725 ---- ---- ---- ---- .0640 +.0045 .0595 750 ---- ---- ---- ---- .0545 +.0040 .0505 775 ---- ---- ---- ---- .0470 +.0040 .0430 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8120 +.0445 3.7675 050 ---- ---- ---- ---- 3.5620 +.0445 3.5175 075 ---- ---- ---- ---- 3.3120 +.0445 3.2675 100 ---- ---- ---- ---- 3.0620 +.0445 3.0175 125 ---- ---- ---- ---- 2.8120 +.0445 2.7675 150 ---- ---- ---- ---- 2.5620 +.0445 2.5175 175 ---- ---- ---- ---- 2.3120 +.0445 2.2675 200 ---- ---- ---- ---- 2.0620 +.0445 2.0175 225 ---- ---- ---- ---- 1.8155 +.0440 1.7715 250 ---- ---- ---- ---- 1.5890 +.0420 1.5470 275 ---- ---- ---- ---- 1.3830 +.0395 1.3435 280 ---- ---- ---- ---- 1.3440 +.0385 1.3055 285 ---- ---- ---- ---- 1.3060 +.0380 1.2680 290 ---- ---- ---- ---- 1.2685 +.0375 1.2310 295 ---- ---- ---- ---- 1.2320 +.0370 1.1950 300 ---- ---- ---- ---- 1.1960 +.0360 1.1600 305 ---- ---- ---- ---- 1.1610 +.0355 1.1255 310 ---- ---- ---- ---- 1.1260 +.0345 1.0915 315 ---- ---- ---- ---- 1.0925 +.0340 1.0585 320 ---- ---- ---- ---- 1.0595 +.0335 1.0260 325 ---- ---- ---- ---- 1.0270 +.0325 .9945 330 ---- ---- ---- ---- .9955 +.0315 .9640 335 ---- ---- ---- ---- .9645 +.0310 .9335 340 ---- ---- ---- ---- .9340 +.0300 .9040 345 ---- ---- ---- ---- .9045 +.0290 .8755 350 ---- ---- ---- ---- .8755 +.0280 .8475 355 ---- ---- ---- ---- .8470 +.0270 .8200 360 ---- ---- ---- ---- .8195 +.0260 .7935 365 ---- ---- ---- ---- .7925 +.0250 .7675 370 ---- ---- ---- ---- .7665 +.0245 .7420 375 ---- ---- ---- ---- .7410 +.0235 .7175 380 ---- ---- ---- ---- .7160 +.0225 .6935 385 ---- ---- ---- ---- .6920 +.0220 .6700 390 ---- ---- ---- ---- .6685 +.0210 .6475 395 ---- ---- ---- ---- .6455 +.0200 .6255 400 ---- ---- ---- ---- .6235 +.0190 .6045 405 ---- ---- ---- ---- .6020 +.0185 .5835 410 ---- ---- ---- ---- .5815 +.0180 .5635 415 ---- ---- ---- ---- .5610 +.0170 .5440 420 ---- ---- ---- ---- .5420 +.0165 .5255 425 ---- ---- ---- ---- .5230 +.0155 .5075 430 ---- ---- ---- ---- .5050 +.0155 .4895 435 ---- ---- ---- ---- .4875 +.0145 .4730 440 ---- ---- ---- ---- .4705 +.0140 .4565 445 ---- ---- ---- ---- .4545 +.0140 .4405 450 ---- ---- ---- ---- .4385 +.0130 .4255 455 ---- ---- ---- ---- .4235 +.0130 .4105 460 ---- ---- ---- ---- .4090 +.0125 .3965 465 ---- ---- ---- ---- .3950 +.0125 .3825 470 ---- ---- ---- ---- .3815 +.0120 .3695 475 ---- ---- ---- ---- .3685 +.0120 .3565 480 ---- ---- ---- ---- .3555 +.0115 .3440 485 ---- ---- ---- ---- .3435 +.0110 .3325 490 ---- ---- ---- ---- .3320 +.0110 .3210 495 ---- ---- ---- ---- .3205 +.0105 .3100 500 ---- ---- ---- ---- .3100 +.0110 .2990 505 ---- ---- ---- ---- .2995 +.0105 .2890 510 ---- ---- ---- ---- .2895 +.0105 .2790 515 ---- ---- ---- ---- .2795 +.0100 .2695 520 ---- ---- ---- ---- .2705 +.0100 .2605 525 ---- ---- ---- ---- .2615 +.0100 .2515 550 ---- ---- ---- ---- .2210 +.0090 .2120 575 ---- ---- ---- ---- .1870 +.0080 .1790 600 ---- ---- ---- ---- .1590 +.0080 .1510 625 ---- ---- ---- ---- .1350 +.0070 .1280 650 ---- ---- ---- ---- .1150 +.0065 .1085 675 ---- ---- ---- ---- .0985 +.0060 .0925 700 ---- ---- ---- ---- .0845 +.0055 .0790 725 ---- ---- ---- ---- .0725 +.0050 .0675 750 ---- ---- ---- ---- .0625 +.0050 .0575 775 ---- ---- ---- ---- .0540 +.0045 .0495 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5620 +.0445 3.5175 075 ---- ---- ---- ---- 3.3120 +.0445 3.2675 100 ---- ---- ---- ---- 3.0620 +.0445 3.0175 125 ---- ---- ---- ---- 2.8120 +.0445 2.7675 150 ---- ---- ---- ---- 2.5620 +.0445 2.5175 175 ---- ---- ---- ---- 2.3120 +.0445 2.2675 200 ---- ---- ---- ---- 2.0620 +.0445 2.0175 225 ---- ---- ---- ---- 1.8155 +.0425 1.7730 250 ---- ---- ---- ---- 1.5900 +.0390 1.5510 275 ---- ---- ---- ---- 1.3860 +.0360 1.3500 300 ---- ---- ---- ---- 1.2010 +.0325 1.1685 305 ---- ---- ---- ---- 1.1660 +.0315 1.1345 310 ---- ---- ---- ---- 1.1320 +.0310 1.1010 315 ---- ---- ---- ---- 1.0990 +.0305 1.0685 320 ---- ---- ---- ---- 1.0660 +.0295 1.0365 325 ---- ---- ---- ---- 1.0340 +.0285 1.0055 330 ---- ---- ---- ---- 1.0030 +.0280 .9750 335 ---- ---- ---- ---- .9725 +.0275 .9450 340 ---- ---- ---- ---- .9425 +.0265 .9160 345 ---- ---- ---- ---- .9135 +.0260 .8875 350 ---- ---- ---- ---- .8850 +.0255 .8595 355 ---- ---- ---- ---- .8575 +.0250 .8325 360 ---- ---- ---- ---- .8300 +.0240 .8060 365 ---- ---- ---- ---- .8035 +.0230 .7805 370 ---- ---- ---- ---- .7780 +.0230 .7550 375 ---- ---- ---- ---- .7530 +.0220 .7310 380 ---- ---- ---- ---- .7285 +.0215 .7070 385 ---- ---- ---- ---- .7045 +.0205 .6840 390 ---- ---- ---- ---- .6815 +.0200 .6615 395 ---- ---- ---- ---- .6590 +.0195 .6395 400 ---- ---- ---- ---- .6375 +.0190 .6185 405 ---- ---- ---- ---- .6160 +.0185 .5975 410 ---- ---- ---- ---- .5955 +.0175 .5780 415 ---- ---- ---- ---- .5760 +.0175 .5585 420 ---- ---- ---- ---- .5565 +.0165 .5400 425 ---- ---- ---- ---- .5380 +.0165 .5215 430 ---- ---- ---- ---- .5200 +.0160 .5040 435 ---- ---- ---- ---- .5025 +.0150 .4875 440 ---- ---- ---- ---- .4855 +.0145 .4710 445 ---- ---- ---- ---- .4695 +.0145 .4550 450 ---- ---- ---- ---- .4535 +.0135 .4400 455 ---- ---- ---- ---- .4385 +.0135 .4250 460 ---- ---- ---- ---- .4235 +.0130 .4105 465 ---- ---- ---- ---- .4095 +.0125 .3970 470 ---- ---- ---- ---- .3960 +.0125 .3835 475 ---- ---- ---- ---- .3825 +.0115 .3710 480 ---- ---- ---- ---- .3700 +.0115 .3585 485 ---- ---- ---- ---- .3575 +.0110 .3465 490 ---- ---- ---- ---- .3455 +.0105 .3350 495 ---- ---- ---- ---- .3340 +.0100 .3240 500 ---- ---- ---- ---- .3230 +.0100 .3130 505 ---- ---- ---- ---- .3125 +.0100 .3025 510 ---- ---- ---- ---- .3020 +.0095 .2925 515 ---- ---- ---- ---- .2920 +.0090 .2830 520 ---- ---- ---- ---- .2825 +.0085 .2740 525 ---- ---- ---- ---- .2735 +.0085 .2650 550 ---- ---- ---- ---- .2315 +.0070 .2245 575 ---- ---- ---- ---- .1970 +.0065 .1905 600 ---- ---- ---- ---- .1675 +.0050 .1625 1000 625 ---- ---- ---- ---- .1430 +.0045 .1385 650 ---- ---- ---- ---- .1220 +.0040 .1180 675 ---- ---- ---- ---- .1045 +.0035 .1010 700 ---- ---- ---- ---- .0895 +.0025 .0870 1150 725 ---- ---- ---- ---- .0770 +.0025 .0745 750 ---- ---- ---- ---- .0665 +.0020 .0645 775 ---- ---- ---- ---- .0575 +.0020 .0555 TOTAL EST.VOL VOLUME OPEN INT TOTAL 765 1531 101110 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 2 .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 UNCH .0005 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 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 UNCH .0005 4 347 ---- ---- ---- ---- .0005 UNCH .0005 23 348 ---- ---- ---- ---- .0005 UNCH .0005 27 349 ---- ---- ---- ---- .0005 UNCH .0005 5 350 ---- ---- ---- ---- .0005 UNCH .0005 957 351 ---- ---- ---- ---- .0005 UNCH .0005 10 352 ---- ---- ---- ---- .0005 UNCH .0005 9 353 ---- ---- ---- ---- .0005 UNCH .0005 90 354 ---- ---- ---- ---- .0005 UNCH .0005 1 355 ---- ---- ---- ---- .0005 UNCH .0005 282 356 ---- ---- ---- ---- .0005 UNCH .0005 32 357 ---- ---- ---- ---- .0005 -.0005 .0010 358 ---- ---- ---- ---- .0005 -.0005 .0010 5 359 ---- ---- ---- ---- .0010 UNCH .0010 1 360 .0010 .0010 .0010 .0010 .0010 UNCH 2 .0010 528 361 ---- ---- ---- ---- .0010 -.0005 .0015 29 362 ---- ---- ---- ---- .0010 -.0005 .0015 21 363 ---- ---- ---- ---- .0010 -.0005 .0015 47 364 ---- ---- ---- ---- .0010 -.0005 .0015 3 365 .0020 .0020 .0020 .0020 .0015 -.0005 1 .0020 221 366 ---- ---- ---- ---- .0015 -.0005 .0020 367 ---- ---- .0020A .0020A .0015 -.0010 .0025 3 368 ---- ---- .0020A .0020A .0015 -.0010 .0025 111 369 ---- ---- .0025A .0025A .0020 -.0010 .0030 6 370 ---- ---- .0025A .0025A .0020 -.0010 .0030 4 1028 371 ---- ---- .0025A .0025A .0020 -.0015 .0035 19 372 ---- ---- .0025A .0025A .0025 -.0015 .0040 25 373 ---- ---- .0030A .0030A .0025 -.0020 .0045 11 374 .0030 .0030 .0030 .0030 .0030 -.0020 1 .0050 26 375 .0035 .0035 .0035 .0035 .0030 -.0025 3 .0055 3 668 376 .0030 .0030 .0030 .0030 .0035 -.0025 5 .0060 12 377 ---- ---- .0040A .0040A .0040 -.0025 .0065 403 378 ---- ---- .0045A .0045A .0040 -.0035 .0075 59 379 ---- ---- .0050A .0050A .0045 -.0040 .0085 160 380 .0050 .0100B .0050 .0050 .0055 -.0040 3 .0095 1683 381 ---- .0110B .0060A .0110B .0060 -.0045 .0105 122 382 .0090 .0120B .0070A .0070A .0065 -.0050 4 .0115 39 383 ---- .0135B .0075A .0135B .0075 -.0055 .0130 25 384 .0110 .0160B .0085A .0115B .0085 -.0060 4 .0145 45 385 .0105 .0170B .0095A .0095A .0095 -.0065 1 .0160 4 349 386 ---- .0195B .0105A .0195B .0105 -.0070 .0175 112 387 ---- .0210B .0115A .0210B .0120 -.0075 .0195 28 388 .0150 .0235B .0130A .0180B .0130 -.0085 4 .0215 5 43 389 ---- .0260B .0145A .0260B .0145 -.0095 .0240 50 390 .0205 .0290B .0155A .0155A .0165 -.0100 181 .0265 622 2050 391 .0230 .0320B .0175A .0245B .0180 -.0110 4 .0290 8 84 392 ---- .0350B .0195A .0350B .0200 -.0115 .0315 10 1020 393 ---- .0385B .0215A .0385B .0220 -.0130 .0350 78 394 ---- .0420B .0235A .0420B .0245 -.0135 .0380 227 395 .0285 .0455B .0255A .0255A .0270 -.0145 50 .0415 40 378 396 ---- .0500B .0280A .0500B .0295 -.0155 .0450 68 397 ---- .0540B .0305A .0540B .0325 -.0165 .0490 96 398 ---- .0585B .0335A .0585B .0355 -.0175 .0530 24 399 ---- .0635B .0365A .0635B .0385 -.0190 .0575 10 67 400 .0610 .0685B .0400A .0420B .0420 -.0200 161 .0620 777 1592 401 .0675 .0740B .0435A .0680B .0460 -.0210 2 .0670 10 51 402 .0600 .0800B .0470A .0470A .0495 -.0225 4 .0720 24 403 ---- .0850B .0510A .0850B .0540 -.0235 .0775 40 404 .0640 .0915B .0555A .0625B .0585 -.0245 4 .0830 52 405 .0615 .0975B .0595 .0615B .0630 -.0255 51 .0885 10 499 406 ---- .1040B .0650A .1040B .0680 -.0265 .0945 47 407 ---- .1115B .0700A .1115B .0735 -.0270 .1005 1 30 408 ---- .1175B .0750A .1175B .0790 -.0280 .1070 719 409 ---- .1255B .0805A .1250B .0845 -.0295 .1140 13 25 410 ---- .1330B .0870A .1325B .0905 -.0300 2 .1205 3 1011 411 ---- .1405B .0930A .1395B .0970 -.0305 .1275 45 412 ---- .1475B .0995A .1470B .1035 -.0315 .1350 64 413 ---- .1555B .1060A .1555B .1105 -.0320 .1425 40 414 ---- .1635B .1130A .1635B .1175 -.0325 .1500 17 415 ---- .1725B .1195A .1720B .1245 -.0335 2 .1580 142 416 ---- .1810B .1270A .1800B .1320 -.0340 .1660 134 417 ---- .1895B .1345A .1885B .1395 -.0345 .1740 24 418 ---- .1905B .1420A .1880B .1470 -.0355 .1825 20 419 ---- .1940B .1495A .1940B .1550 -.0360 .1910 2 177 420 .1560 .2025B .1560 .1610B .1635 -.0360 3 .1995 469 421 ---- ---- .1665A .1665A .1715 -.0365 .2080 2 37 422 ---- ---- .1745A .1745A .1800 -.0370 .2170 46 423 ---- ---- .1825A .1825A .1885 -.0375 .2260 20 424 ---- ---- .1915A .1915A .1970 -.0380 .2350 2 22 425 ---- ---- .2020A .2020A .2060 -.0380 .2440 396 426 ---- ---- ---- ---- .2145 -.0385 .2530 2 8 427 ---- ---- ---- ---- .2235 -.0390 .2625 13 428 ---- ---- ---- ---- .2330 -.0390 .2720 1 429 ---- ---- ---- ---- .2420 -.0390 .2810 1 430 ---- .2950B .2440A .2440A .2510 -.0395 .2905 31 431 .3050 .3050 .2535A .2535A .2605 -.0395 1 .3000 11 432 ---- ---- ---- ---- .2700 -.0395 .3095 433 ---- ---- ---- ---- .2795 -.0395 .3190 1 434 ---- ---- ---- ---- .2890 -.0395 .3285 435 ---- ---- .2935A .2935A .2985 -.0400 .3385 6 436 ---- ---- ---- ---- .3080 -.0400 .3480 437 ---- ---- ---- ---- .3175 -.0400 .3575 1 438 ---- ---- ---- ---- .3270 -.0405 .3675 1 439 ---- ---- ---- ---- .3365 -.0405 .3770 440 ---- .3925B .3390A .3390A .3465 -.0405 .3870 1 10 441 ---- ---- ---- ---- .3560 -.0405 .3965 442 ---- ---- ---- ---- .3660 -.0405 .4065 443 ---- ---- ---- ---- .3755 -.0405 .4160 444 ---- ---- ---- ---- .3855 -.0405 .4260 1 445 ---- ---- ---- ---- .3950 -.0405 .4355 446 ---- ---- ---- ---- .4050 -.0405 .4455 447 ---- ---- ---- ---- .4150 -.0405 .4555 450 ---- ---- .4370A .4370A .4445 -.0405 .4850 455 ---- ---- ---- ---- .4935 -.0410 .5345 4 460 ---- ---- ---- ---- .5435 -.0405 .5840 465 ---- ---- ---- ---- .5930 -.0410 .6340 470 ---- ---- ---- ---- .6430 -.0405 .6835 1 475 ---- ---- ---- ---- .6925 -.0410 .7335 480 ---- ---- ---- ---- .7425 -.0410 .7835 485 ---- ---- ---- ---- .7925 -.0410 .8335 490 ---- ---- ---- ---- .8425 -.0410 .8835 495 ---- ---- ---- ---- .8925 -.0410 .9335 500 ---- ---- ---- ---- .9425 -.0410 .9835 505 ---- ---- ---- ---- .9925 -.0410 1.0335 510 ---- ---- ---- ---- 1.0425 -.0410 1.0835 515 ---- ---- ---- ---- 1.0925 -.0410 1.1335 520 ---- ---- ---- ---- 1.1425 -.0410 1.1835 525 ---- ---- ---- ---- 1.1925 -.0410 1.2335 530 ---- ---- ---- ---- 1.2425 -.0410 1.2835 535 ---- ---- ---- ---- 1.2925 -.0410 1.3335 540 ---- ---- ---- ---- 1.3425 -.0410 1.3835 545 ---- ---- ---- ---- 1.3925 -.0410 1.4335 550 ---- ---- ---- ---- 1.4425 -.0410 1.4835 555 ---- ---- ---- ---- 1.4925 -.0410 1.5335 560 ---- ---- ---- ---- 1.5425 -.0410 1.5835 565 ---- ---- ---- ---- 1.5925 -.0410 1.6335 570 ---- ---- ---- ---- 1.6425 -.0410 1.6835 575 ---- ---- ---- ---- 1.6925 -.0410 1.7335 580 ---- ---- ---- ---- 1.7425 -.0410 1.7835 585 ---- ---- ---- ---- 1.7925 -.0410 1.8335 600 ---- ---- ---- ---- 1.9425 -.0410 1.9835 625 ---- ---- ---- ---- 2.1925 -.0410 2.2335 650 ---- ---- ---- ---- 2.4425 -.0410 2.4835 675 ---- ---- ---- ---- 2.6925 -.0410 2.7335 700 ---- ---- ---- ---- 2.9425 -.0410 2.9835 725 ---- ---- ---- ---- 3.1925 -.0410 3.2335 750 ---- ---- ---- ---- 3.4425 -.0410 3.4835 775 ---- ---- ---- ---- 3.6925 -.0410 3.7335 800 ---- ---- ---- ---- 3.9425 -.0410 3.9835 825 ---- ---- ---- ---- 4.1925 -.0410 4.2335 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 -.0005 .0010 15 275 ---- ---- ---- ---- .0005 -.0005 .0010 4 280 ---- ---- ---- ---- .0005 -.0005 .0010 12 285 ---- ---- ---- ---- .0010 UNCH .0010 35 290 ---- ---- ---- ---- .0010 -.0005 .0015 18 295 ---- ---- ---- ---- .0010 -.0005 .0015 38 300 ---- ---- ---- ---- .0015 -.0005 .0020 347 305 ---- ---- ---- ---- .0015 -.0005 .0020 6 310 ---- ---- ---- ---- .0020 -.0005 .0025 5 315 ---- ---- ---- ---- .0020 -.0010 .0030 201 320 ---- ---- ---- ---- .0025 -.0005 .0030 34 325 ---- ---- ---- ---- .0030 -.0005 .0035 1344 330 ---- ---- .0040A .0040A .0040 -.0005 .0045 16 335 ---- ---- .0050A .0050A .0045 -.0010 .0055 135 340 ---- ---- .0065A .0065A .0060 -.0010 .0070 33 345 ---- .0095B .0080A .0095B .0075 -.0015 .0090 1 38 350 ---- .0125B .0100A .0125B .0100 -.0020 3 .0120 13 1244 355 ---- .0165B .0130A .0165B .0125 -.0030 .0155 28 356 ---- .0175B .0135A .0175B .0135 -.0030 .0165 9 357 ---- .0185B .0140A .0185B .0140 -.0035 .0175 358 ---- .0195B .0150A .0195B .0150 -.0035 .0185 1 359 ---- .0205B .0155A .0205B .0160 -.0035 .0195 360 ---- .0215B .0165A .0215B .0165 -.0040 .0205 375 466 361 ---- .0225B .0175A .0225B .0175 -.0040 .0215 362 ---- .0240B .0185A .0240B .0185 -.0040 .0225 1 363 ---- .0250B .0195A .0250B .0195 -.0045 .0240 10 364 ---- .0265B .0205A .0265B .0205 -.0045 .0250 10 365 ---- .0280B .0215A .0280B .0215 -.0050 .0265 1 30 366 ---- .0295B .0225A .0295B .0225 -.0055 .0280 6 367 ---- .0310B .0240A .0310B .0240 -.0055 .0295 15 368 ---- .0325B .0250A .0325B .0250 -.0060 .0310 2 369 ---- .0345B .0265A .0345B .0265 -.0060 .0325 370 ---- .0360B .0275A .0360B .0280 -.0060 .0340 2 71 371 ---- .0380B .0290A .0380B .0290 -.0065 .0355 372 .0380 .0400B .0305A .0305A .0305 -.0070 1 .0375 2 373 ---- .0420B .0320A .0420B .0320 -.0075 .0395 374 ---- .0440B .0335A .0440B .0340 -.0075 .0415 10 375 .0365 .0460B .0350A .0350A .0355 -.0080 79 .0435 1436 376 ---- .0480B .0370A .0480B .0375 -.0080 .0455 3 377 ---- .0510B .0390A .0510B .0390 -.0090 .0480 378 ---- .0530B .0405A .0530B .0410 -.0095 .0505 20 379 ---- .0555B .0425A .0555B .0430 -.0095 .0525 4 380 .0530 .0585B .0445A .0445A .0450 -.0100 7 .0550 101 2476 381 ---- .0610B .0470A .0610B .0475 -.0105 .0580 20 382 ---- .0635B .0490A .0635B .0500 -.0105 .0605 1 1 383 ---- .0665B .0515A .0665B .0520 -.0115 .0635 10 384 .0640 .0695B .0540A .0540A .0545 -.0120 2 .0665 385 ---- .0730B .0555A .0730B .0570 -.0125 100 .0695 1 273 386 ---- .0760B .0590A .0760B .0600 -.0125 .0725 387 ---- .0795B .0615A .0795B .0625 -.0130 .0755 3 388 ---- .0825B .0640A .0825B .0655 -.0135 .0790 1 389 ---- .0860B .0670A .0860B .0685 -.0140 .0825 390 .0835 .0905B .0700A .0850B .0715 -.0145 9 .0860 211 391 ---- .0935B .0730A .0935B .0745 -.0150 .0895 2 392 ---- .0975B .0765A .0975B .0780 -.0155 .0935 393 ---- .1015B .0795A .1015B .0815 -.0155 .0970 394 ---- .1060B .0830A .1060B .0850 -.0160 .1010 8 10 395 .1075 .1105B .0865A .1045B .0885 -.0170 7 .1055 1 225 396 ---- .1145B .0905A .1145B .0925 -.0170 .1095 14 397 ---- .1190B .0940A .1190B .0965 -.0175 .1140 398 ---- .1235B .0980A .1235B .1005 -.0180 .1185 1 1 399 ---- .1285B .1020A .1280B .1045 -.0185 .1230 2 400 .1335 .1335 .1065A .1065A .1090 -.0185 43 .1275 254 1151 401 ---- .1380B .1105A .1380B .1130 -.0195 .1325 2 2 402 ---- .1435B .1150A .1435B .1175 -.0200 .1375 15 403 ---- .1485B .1195A .1485B .1220 -.0205 .1425 2 2 404 ---- .1540B .1240A .1540B .1270 -.0210 .1480 15 405 .1495 .1600B .1285A .1285A .1315 -.0215 4 .1530 24 406 ---- .1655B .1335A .1655B .1365 -.0220 1 .1585 28 407 ---- .1710B .1385A .1710B .1415 -.0225 .1640 408 ---- .1770B .1435A .1770B .1465 -.0235 1 .1700 11 409 ---- .1830B .1490A .1830B .1520 -.0235 .1755 165 410 ---- .1890B .1540A .1890B .1570 -.0245 .1815 1 43 411 ---- .1955B .1595A .1955B .1625 -.0250 .1875 4 412 ---- .2020B .1650A .2020B .1685 -.0250 .1935 158 413 .1955 .2085B .1710A .1710A .1740 -.0255 4 .1995 414 ---- .2150B .1765A .2150B .1800 -.0260 .2060 6 415 ---- .2220B .1820A .2220B .1860 -.0265 .2125 152 416 ---- .2290B .1885A .2285B .1920 -.0270 .2190 64 417 ---- .2355B .1950A .2355B .1980 -.0275 .2255 418 ---- .2430B .2010A .2425B .2045 -.0280 .2325 11 419 ---- .2495B .2075A .2495B .2105 -.0285 .2390 51 420 ---- .2570B .2135A .2565B .2170 -.0290 .2460 5 421 ---- .2645B .2205A .2645B .2240 -.0290 .2530 422 ---- .2720B .2270A .2720B .2305 -.0300 .2605 11 423 ---- .2795B .2340A .2795B .2375 -.0300 .2675 1 424 ---- .2865B .2410A .2865B .2440 -.0310 .2750 2 425 ---- .2945B .2470A .2945B .2515 -.0310 .2825 7 426 ---- .3025B .2550A .3020B .2585 -.0315 .2900 5 427 ---- .3105B .2620A .3100B .2655 -.0320 .2975 428 ---- .3185B .2695A .3175B .2730 -.0320 .3050 429 ---- .3265B .2765A .3255B .2805 -.0320 .3125 430 ---- .3345B .2840A .3335B .2880 -.0325 .3205 14 431 ---- .3425B .2915A .3425B .2955 -.0330 .3285 12 432 ---- .3510B .2990A .3500B .3030 -.0335 .3365 12 433 ---- .3590B .3070A .3590B .3110 -.0335 .3445 434 ---- .3675B .3145A .3665B .3185 -.0340 .3525 435 ---- .3760B .3225A .3750B .3265 -.0345 .3610 2 436 ---- .3835B .3310A .3835B .3345 -.0345 .3690 1 437 ---- .3920B .3390A .3920B .3425 -.0350 .3775 438 ---- .4015B .3470A .4005B .3505 -.0350 .3855 439 ---- .4100B .3550A .4090B .3590 -.0350 .3940 10 440 ---- .4150B .3625A .4150B .3670 -.0355 .4025 2 441 ---- .4130B .3720A .4125B .3755 -.0355 .4110 442 ---- ---- .3800A .3800A .3840 -.0360 .4200 443 ---- ---- .3880A .3880A .3925 -.0360 .4285 444 ---- ---- .3965A .3965A .4010 -.0360 .4370 445 ---- ---- .4050A .4050A .4095 -.0365 .4460 4 446 ---- ---- .4140A .4140A .4180 -.0370 .4550 447 ---- ---- .4220A .4220A .4265 -.0370 .4635 448 ---- ---- ---- ---- .4355 -.0370 .4725 450 ---- .4940B .4480A .4480A .4530 -.0375 .4905 2 455 ---- ---- ---- ---- .4980 -.0380 .5360 1 460 ---- ---- ---- ---- .5440 -.0385 .5825 1 465 ---- ---- ---- ---- .5905 -.0395 .6300 1 1 470 ---- .6820B .6320A .6320A .6380 -.0395 .6775 475 ---- ---- ---- ---- .6855 -.0405 .7260 480 ---- .7795B .7280A .7280A .7340 -.0405 .7745 485 ---- ---- ---- ---- .7825 -.0405 .8230 490 ---- .8775B .8255A .8255A .8315 -.0405 .8720 1 495 ---- ---- ---- ---- .8805 -.0410 .9215 500 ---- ---- ---- ---- .9295 -.0410 .9705 505 ---- ---- ---- ---- .9790 -.0410 1.0200 510 ---- ---- ---- ---- 1.0285 -.0415 1.0700 515 ---- ---- ---- ---- 1.0780 -.0415 1.1195 520 ---- ---- ---- ---- 1.1280 -.0415 1.1695 525 ---- ---- ---- ---- 1.1775 -.0415 1.2190 530 ---- ---- ---- ---- 1.2275 -.0415 1.2690 535 ---- ---- ---- ---- 1.2775 -.0415 1.3190 540 ---- ---- ---- ---- 1.3275 -.0415 1.3690 545 ---- ---- ---- ---- 1.3775 -.0415 1.4190 550 ---- ---- ---- ---- 1.4275 -.0415 1.4690 555 ---- ---- ---- ---- 1.4775 -.0415 1.5190 560 ---- ---- ---- ---- 1.5275 -.0415 1.5690 565 ---- ---- ---- ---- 1.5775 -.0415 1.6190 570 ---- ---- ---- ---- 1.6275 -.0415 1.6690 575 ---- ---- ---- ---- 1.6775 -.0415 1.7190 580 ---- ---- ---- ---- 1.7275 -.0415 1.7690 600 ---- ---- ---- ---- 1.9275 -.0415 1.9690 625 ---- ---- ---- ---- 2.1775 -.0415 2.2190 650 ---- ---- ---- ---- 2.4275 -.0415 2.4690 675 ---- ---- ---- ---- 2.6775 -.0415 2.7190 700 ---- ---- ---- ---- 2.9275 -.0415 2.9690 725 ---- ---- ---- ---- 3.1775 -.0415 3.2190 750 ---- ---- ---- ---- 3.4275 -.0415 3.4690 775 ---- ---- ---- ---- 3.6775 -.0415 3.7190 800 ---- ---- ---- ---- 3.9275 -.0415 3.9690 825 ---- ---- ---- ---- 4.1775 -.0415 4.2190 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 ---- ---- ---- ---- .0010 +.0005 .0005 11 240 ---- ---- ---- ---- .0010 +.0005 .0005 25 245 ---- ---- ---- ---- .0010 +.0005 .0005 250 ---- ---- ---- ---- .0010 +.0005 .0005 349 255 ---- ---- ---- ---- .0015 +.0010 .0005 25 260 ---- ---- ---- ---- .0015 +.0010 .0005 2 265 ---- ---- ---- ---- .0015 +.0010 .0005 270 ---- ---- ---- ---- .0020 +.0010 .0010 200 275 ---- ---- ---- ---- .0020 +.0010 .0010 156 280 ---- ---- ---- ---- .0020 +.0005 .0015 8 285 ---- ---- ---- ---- .0025 +.0005 .0020 400 290 ---- ---- ---- ---- .0025 +.0005 .0020 46 295 ---- ---- ---- ---- .0030 UNCH .0030 300 ---- ---- ---- ---- .0035 UNCH .0035 2 135 305 ---- ---- ---- ---- .0040 -.0005 .0045 1 310 ---- ---- ---- ---- .0050 -.0005 .0055 2 315 ---- ---- .0065A .0065A .0060 -.0010 .0070 10 320 .0065 .0065 .0060 .0065B .0070 -.0015 2 .0085 28 325 ---- ---- .0095A .0095A .0085 -.0020 .0105 200 330 ---- ---- .0115A .0115A .0105 -.0025 .0130 38 335 ---- ---- .0135A .0135A .0130 -.0030 .0160 5 340 ---- ---- .0165A .0165A .0160 -.0040 .0200 160 345 ---- ---- .0205A .0205A .0200 -.0045 .0245 201 350 ---- ---- .0250A .0250A .0245 -.0055 .0300 4 35 355 ---- ---- .0305A .0305A .0305 -.0060 .0365 19 360 ---- ---- .0370A .0370A .0370 -.0075 1 .0445 677 365 ---- .0545B .0450A .0545B .0450 -.0085 .0535 15 370 ---- .0655B .0540A .0655B .0545 -.0095 .0640 1 505 375 ---- .0785B .0650A .0785B .0655 -.0115 .0770 20 130 380 ---- .0930B .0775A .0930B .0785 -.0125 .0910 418 383 ---- ---- ---- .0860A .0875 ---- ---- 384 ---- ---- ---- .0890A .0905 ---- ---- 385 ---- .1100B .0920A .1100B .0935 -.0140 .1075 12 386 ---- .1135B .0950A .1135B .0970 -.0145 .1115 387 ---- .1175B .0985A .1175B .1000 -.0150 .1150 388 ---- .1215B .1020A .1215B .1035 -.0150 .1185 389 ---- .1250B .1050A .1250B .1070 -.0155 .1225 390 ---- .1295B .1085A .1295B .1105 -.0160 .1265 106 391 ---- .1335B .1125A .1335B .1140 -.0165 .1305 15 392 ---- .1375B .1160A .1375B .1180 -.0165 .1345 393 ---- .1420B .1200A .1420B .1215 -.0175 .1390 394 ---- .1465B .1235A .1465B .1255 -.0175 .1430 1 395 ---- .1510B .1275A .1510B .1295 -.0180 .1475 2 396 ---- .1560B .1315A .1560B .1335 -.0185 .1520 397 ---- .1605B .1360A .1605B .1380 -.0185 .1565 398 ---- .1655B .1400A .1655B .1420 -.0195 .1615 1 399 ---- .1705B .1445A .1705B .1465 -.0195 .1660 400 ---- .1755B .1485A .1755B .1510 -.0200 .1710 2 296 401 ---- .1805B .1530A .1805B .1555 -.0205 .1760 402 ---- .1860B .1580A .1860B .1600 -.0210 .1810 403 ---- .1910B .1625A .1910B .1650 -.0210 .1860 404 ---- .1965B .1675A .1965B .1700 -.0215 .1915 405 ---- .2020B .1720A .2020B .1745 -.0220 .1965 120 406 ---- .2075B .1770A .2075B .1795 -.0225 .2020 407 ---- .2135B .1820A .2135B .1850 -.0225 .2075 408 ---- .2190B .1875A .2190B .1900 -.0230 .2130 409 ---- .2250B .1925A .2250B .1955 -.0235 .2190 410 ---- .2305B .1980A .2305B .2010 -.0235 .2245 10 411 ---- .2370B .2035A .2365B .2060 -.0245 .2305 30 412 ---- .2425B .2090A .2425B .2120 -.0245 .2365 5 413 ---- .2490B .2145A .2490B .2175 -.0250 .2425 414 ---- .2555B .2200A .2555B .2230 -.0255 .2485 415 ---- .2615B .2260A .2615B .2290 -.0260 .2550 52 416 ---- .2680B .2320A .2680B .2350 -.0260 .2610 417 ---- .2750B .2375A .2750B .2410 -.0265 .2675 418 ---- .2810B .2435A .2810B .2470 -.0270 .2740 7 8 419 ---- .2885B .2500A .2880B .2530 -.0275 .2805 420 ---- .2950B .2560A .2945B .2595 -.0275 .2870 17 421 ---- .3020B .2625A .3020B .2660 -.0275 .2935 422 ---- .3090B .2690A .3090B .2720 -.0285 .3005 1 423 ---- .3160B .2755A .3155B .2785 -.0285 .3070 10 424 ---- .3230B .2820A .3225B .2855 -.0285 .3140 425 ---- .3305B .2885A .3305B .2920 -.0290 .3210 168 426 ---- .3375B .2955A .3375B .2985 -.0295 .3280 427 ---- .3445B .3020A .3445B .3055 -.0295 .3350 428 ---- .3525B .3090A .3525B .3125 -.0300 .3425 429 ---- .3600B .3160A .3600B .3195 -.0300 .3495 430 ---- .3675B .3230A .3675B .3265 -.0305 .3570 21 431 ---- .3750B .3300A .3750B .3335 -.0310 .3645 432 ---- .3825B .3370A .3825B .3405 -.0315 .3720 433 ---- .3905B .3440A .3900B .3475 -.0320 .3795 434 ---- .3985B .3515A .3985B .3550 -.0320 .3870 435 ---- .4060B .3590A .4060B .3625 -.0320 .3945 2 436 ---- .4140B .3660A .4130B .3700 -.0325 .4025 437 ---- .4220B .3735A .4210B .3775 -.0325 .4100 438 ---- .4300B .3810A .4290B .3850 -.0330 .4180 439 ---- .4380B .3890A .4380B .3925 -.0330 .4255 440 ---- .4460B .3965A .4450B .4000 -.0335 .4335 1 441 ---- .4545B .4040A .4535B .4080 -.0335 .4415 442 ---- .4620B .4120A .4620B .4155 -.0340 .4495 443 ---- .4710B .4195A .4705B .4235 -.0345 .4580 444 ---- .4785B .4275A .4785B .4315 -.0345 .4660 445 ---- .4875B .4355A .4875B .4395 -.0345 .4740 15 446 ---- .4960B .4445A .4960B .4475 -.0350 .4825 447 ---- .5045B .4525A .5045B .4555 -.0350 .4905 448 ---- .5130B .4600A .5125B .4635 -.0355 .4990 450 ---- .5300B .4760A .5300B .4800 -.0360 .5160 455 ---- .5640B .5180A .5640B .5220 -.0365 .5585 1 460 ---- ---- .5610A .5610A .5650 -.0375 .6025 465 ---- ---- ---- ---- .6090 -.0380 .6470 470 ---- .6960B .6490A .6490A .6535 -.0390 .6925 475 ---- ---- ---- ---- .6990 -.0395 .7385 480 ---- .7890B .7405A .7405A .7455 -.0395 .7850 485 ---- ---- ---- ---- .7925 -.0400 .8325 490 ---- .8845B .8345A .8345A .8395 -.0405 .8800 495 ---- ---- ---- ---- .8875 -.0405 .9280 500 ---- .9810B .9305A .9305A .9355 -.0405 .9760 505 ---- ---- ---- ---- .9840 -.0405 1.0245 510 ---- ---- ---- ---- 1.0325 -.0410 1.0735 515 ---- ---- ---- ---- 1.0815 -.0410 1.1225 520 ---- ---- 1.1250A 1.1250A 1.1305 -.0410 1.1715 525 ---- ---- ---- ---- 1.1795 -.0415 1.2210 530 ---- ---- ---- ---- 1.2290 -.0415 1.2705 535 ---- ---- ---- ---- 1.2785 -.0415 1.3200 540 ---- ---- ---- ---- 1.3280 -.0415 1.3695 545 ---- ---- ---- ---- 1.3780 -.0415 1.4195 550 ---- ---- ---- ---- 1.4275 -.0415 1.4690 555 ---- ---- ---- ---- 1.4775 -.0415 1.5190 560 ---- ---- ---- ---- 1.5275 -.0415 1.5690 565 ---- ---- ---- ---- 1.5775 -.0415 1.6190 570 ---- ---- ---- ---- 1.6275 -.0415 1.6690 575 ---- ---- ---- ---- 1.6775 -.0415 1.7190 580 ---- ---- ---- ---- 1.7275 -.0415 1.7690 600 ---- ---- ---- ---- 1.9275 -.0415 1.9690 625 ---- ---- ---- ---- 2.1775 -.0415 2.2190 650 ---- ---- ---- ---- 2.4275 -.0415 2.4690 675 ---- ---- ---- ---- 2.6775 -.0415 2.7190 700 ---- ---- ---- ---- 2.9275 -.0415 2.9690 725 ---- ---- ---- ---- 3.1775 -.0415 3.2190 750 ---- ---- ---- ---- 3.4275 -.0415 3.4690 775 ---- ---- ---- ---- 3.6775 -.0415 3.7190 800 ---- ---- ---- ---- 3.9275 -.0415 3.9690 825 ---- ---- ---- ---- 4.1775 -.0415 4.2190 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0010 UNCH .0010 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 -.0010 .0045 275 ---- ---- ---- ---- .0035 -.0015 .0050 2 280 ---- ---- ---- ---- .0040 -.0015 .0055 10 285 ---- ---- .0055A .0055A .0050 -.0015 .0065 290 ---- ---- .0065A .0065A .0055 -.0015 .0070 10 295 ---- ---- .0075A .0075A .0065 -.0020 .0085 7 300 ---- ---- .0085A .0085A .0075 -.0025 19 .0100 33 305 ---- ---- .0100A .0100A .0090 -.0025 .0115 310 ---- ---- .0120A .0120A .0110 -.0030 .0140 4 315 ---- ---- .0140A .0140A .0130 -.0035 .0165 18 36 320 ---- ---- .0170A .0170A .0160 -.0035 .0195 10 325 ---- ---- .0200A .0200A .0190 -.0045 .0235 18 330 ---- ---- .0235A .0235A .0230 -.0050 .0280 6 15 335 ---- ---- .0280A .0280A .0275 -.0055 .0330 340 ---- ---- .0330A .0330A .0325 -.0060 .0385 16 345 ---- ---- .0390A .0390A .0385 -.0070 .0455 121 350 .0485 .0500 .0450 .0450 .0455 -.0080 12 .0535 3 355 ---- ---- .0535A .0535A .0535 -.0085 .0620 171 360 .0615 .0615 .0615 .0620B .0630 -.0095 1 .0725 307 365 ---- ---- .0730A .0730A .0735 -.0105 .0840 20 370 ---- ---- .0845A .0845A .0850 -.0120 .0970 125 375 ---- ---- .0975A .0975A .0985 -.0130 .1115 10 380 ---- .1285B .1130A .1285B .1135 -.0145 .1280 46 385 ---- .1470B .1295A .1470B .1300 -.0165 .1465 36 390 .1590 .1680B .1480A .1480A .1490 -.0175 1 .1665 94 395 ---- .1905B .1680A .1905B .1690 -.0195 .1885 18 400 .2065 .2150B .1900A .1900A .1915 -.0205 22 .2120 21 405 .2265 .2415B .2140A .2140A .2155 -.0225 5 .2380 2 110 410 ---- .2695B .2395A .2695B .2415 -.0240 .2655 415 ---- .2980B .2670A .2980B .2690 -.0255 .2945 420 ---- .3300B .2960A .3300B .2990 -.0265 .3255 46 425 ---- .3630B .3270A .3630B .3300 -.0280 .3580 183 430 ---- .3985B .3600A .3985B .3630 -.0295 .3925 24 435 ---- .4345B .3945A .4340B .3975 -.0305 .4280 8 440 ---- .4725B .4300A .4725B .4330 -.0320 .4650 445 ---- .5115B .4675A .5115B .4705 -.0325 .5030 450 ---- .5515B .5055A .5515B .5090 -.0335 .5425 455 ---- .5920B .5450A .5915B .5485 -.0345 .5830 3 460 ---- .6345B .5860A .6345B .5890 -.0355 .6245 1 2 465 ---- .6770B .6270A .6770B .6305 -.0360 .6665 1 1 470 ---- .7210B .6695A .7210B .6730 -.0370 .7100 475 ---- ---- .7130A .7130A .7160 -.0375 .7535 1 480 ---- .7995B .7565A .7565A .7600 -.0380 .7980 2 485 ---- ---- ---- ---- .8045 -.0390 .8435 490 ---- .8905B .8460A .8460A .8500 -.0390 .8890 1 495 ---- ---- ---- ---- .8955 -.0395 .9350 1 500 ---- .9835B .9380A .9380A .9415 -.0400 .9815 2 505 ---- ---- ---- ---- .9885 -.0400 1.0285 510 ---- ---- ---- ---- 1.0355 -.0405 1.0760 515 ---- ---- ---- ---- 1.0830 -.0410 1.1240 520 ---- 1.1745B 1.1270A 1.1270A 1.1310 -.0410 1.1720 1 525 ---- ---- ---- ---- 1.1790 -.0410 1.2200 530 ---- 1.2715B 1.2235A 1.2235A 1.2275 -.0410 1.2685 3 535 ---- ---- ---- ---- 1.2760 -.0415 1.3175 540 ---- 1.3695B 1.3210A 1.3210A 1.3250 -.0410 1.3660 2 545 ---- ---- ---- ---- 1.3740 -.0415 1.4155 550 ---- ---- 1.4190A 1.4190A 1.4230 -.0415 1.4645 1 555 ---- ---- ---- ---- 1.4725 -.0415 1.5140 560 ---- ---- ---- ---- 1.5220 -.0415 1.5635 1 565 ---- ---- ---- ---- 1.5715 -.0415 1.6130 570 ---- ---- ---- ---- 1.6210 -.0420 1.6630 575 ---- ---- ---- ---- 1.6710 -.0415 1.7125 580 ---- ---- ---- ---- 1.7205 -.0420 1.7625 600 ---- ---- ---- ---- 1.9205 -.0420 1.9625 625 ---- ---- ---- ---- 2.1705 -.0420 2.2125 650 ---- ---- ---- ---- 2.4205 -.0420 2.4625 675 ---- ---- ---- ---- 2.6705 -.0420 2.7125 700 ---- ---- ---- ---- 2.9205 -.0420 2.9625 725 ---- ---- ---- ---- 3.1705 -.0420 3.2125 750 ---- ---- ---- ---- 3.4205 -.0420 3.4625 775 ---- ---- ---- ---- 3.6705 -.0420 3.7125 800 ---- ---- ---- ---- 3.9205 -.0420 3.9625 825 ---- ---- ---- ---- 4.1705 -.0420 4.2125 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 ---- ---- ---- ---- .0020 -.0005 .0025 230 ---- ---- ---- ---- .0025 -.0005 .0030 235 ---- ---- ---- ---- .0025 -.0005 .0030 23 240 ---- ---- ---- ---- .0030 -.0005 .0035 245 ---- ---- ---- ---- .0035 -.0005 .0040 250 ---- ---- ---- ---- .0040 -.0005 .0045 255 ---- ---- ---- ---- .0045 -.0010 .0055 260 ---- ---- ---- ---- .0050 -.0010 .0060 65 265 ---- ---- ---- ---- .0055 -.0015 .0070 270 ---- ---- .0070A .0070A .0065 -.0015 .0080 275 ---- ---- .0080A .0080A .0075 -.0015 .0090 1 280 ---- ---- .0075A .0075A .0085 -.0015 .0100 285 ---- ---- .0090A .0090A .0095 -.0020 .0115 290 ---- ---- .0105A .0105A .0110 -.0020 .0130 295 ---- ---- .0120A .0120A .0125 -.0030 .0155 50 300 .0145 .0145 .0145 .0145 .0150 -.0030 9 .0180 3 305 ---- ---- .0170A .0170A .0175 -.0030 .0205 310 ---- ---- .0200A .0200A .0200 -.0040 .0240 20 315 ---- ---- .0235A .0235A .0235 -.0045 .0280 6 320 .0280 .0290B .0280 .0290B .0275 -.0050 18 .0325 3 325 ---- ---- .0330A .0330A .0325 -.0055 .0380 752 330 .0385 .0405B .0385 .0405B .0380 -.0060 10 .0440 60 335 ---- ---- .0445A .0445A .0440 -.0070 .0510 340 ---- ---- .0515A .0515A .0510 -.0075 .0585 345 ---- ---- .0595A .0595A .0590 -.0085 .0675 65 350 ---- ---- .0680A .0680A .0680 -.0090 4 .0770 761 355 ---- ---- .0780A .0780A .0780 -.0100 .0880 10 10 360 ---- ---- .0890A .0890A .0890 -.0110 .1000 6 24 365 ---- ---- .1010A .1010A .1015 -.0120 .1135 370 ---- .1285B .1145A .1285B .1150 -.0130 .1280 148 375 ---- .1450B .1295A .1450B .1300 -.0140 .1440 18 380 ---- .1635B .1460A .1635B .1465 -.0155 .1620 21 385 ---- .1835B .1640A .1835B .1645 -.0170 .1815 18 390 ---- .2055B .1835A .2055B .1845 -.0175 .2020 502 395 ---- .2285B .2045A .2285B .2055 -.0195 .2250 12 400 ---- .2535B .2270A .2535B .2285 -.0205 .2490 753 405 ---- .2795B .2510A .2795B .2525 -.0220 .2745 40 410 ---- ---- .2770A .2770A .2785 -.0235 .3020 1 415 ---- ---- .3040A .3040A .3060 -.0250 .3310 7 420 ---- ---- .3330A .3330A .3350 -.0265 .3615 70 425 ---- ---- .3635A .3635A .3655 -.0275 .3930 752 430 ---- ---- .3975A .3975A .3980 -.0285 .4265 19 435 ---- ---- .4305A .4305A .4310 -.0300 .4610 440 ---- ---- .4655A .4655A .4660 -.0310 .4970 445 ---- ---- .5010A .5010A .5020 -.0315 .5335 8 450 ---- ---- .5380A .5380A .5390 -.0330 .5720 455 ---- ---- .5760A .5760A .5770 -.0340 .6110 460 ---- ---- .6155A .6155A .6160 -.0350 .6510 465 ---- ---- .6555A .6555A .6565 -.0355 .6920 470 ---- .7340B .6960A .6960A .6970 -.0365 .7335 1 475 ---- ---- ---- ---- .7390 -.0370 .7760 480 ---- .8200B .7805A .7805A .7815 -.0375 .8190 3 485 ---- ---- ---- ---- .8245 -.0385 .8630 490 ---- .9085B .8670A .8670A .8685 -.0385 .9070 4 495 ---- ---- ---- ---- .9130 -.0390 .9520 500 ---- .9990B .9560A .9560A .9580 -.0390 .9970 3 505 ---- ---- ---- ---- 1.0035 -.0395 1.0430 510 ---- ---- ---- ---- 1.0490 -.0400 1.0890 515 ---- ---- ---- ---- 1.0955 -.0400 1.1355 520 ---- 1.1845B 1.1395A 1.1395A 1.1420 -.0405 1.1825 1 4 525 ---- ---- ---- ---- 1.1890 -.0405 1.2295 530 ---- 1.2795B 1.2335A 1.2335A 1.2365 -.0405 1.2770 2 535 ---- ---- ---- ---- 1.2840 -.0405 1.3245 540 ---- 1.3755B 1.3290A 1.3290A 1.3320 -.0405 1.3725 3 545 ---- ---- ---- ---- 1.3800 -.0410 1.4210 550 ---- 1.4725B 1.4255A 1.4255A 1.4280 -.0415 1.4695 555 ---- ---- ---- ---- 1.4765 -.0415 1.5180 560 ---- 1.5700B 1.5225A 1.5225A 1.5255 -.0415 1.5670 1 565 ---- ---- ---- ---- 1.5745 -.0415 1.6160 570 ---- 1.6685B 1.6200A 1.6200A 1.6235 -.0415 1.6650 2 575 ---- ---- ---- ---- 1.6725 -.0420 1.7145 580 ---- ---- 1.7185A 1.7185A 1.7220 -.0420 1.7640 2 600 ---- ---- ---- ---- 1.9205 -.0420 1.9625 625 ---- ---- ---- ---- 2.1705 -.0420 2.2125 650 ---- ---- ---- ---- 2.4205 -.0420 2.4625 675 ---- ---- ---- ---- 2.6705 -.0420 2.7125 700 ---- ---- ---- ---- 2.9205 -.0420 2.9625 725 ---- ---- ---- ---- 3.1705 -.0420 3.2125 750 ---- ---- ---- ---- 3.4205 -.0420 3.4625 775 ---- ---- ---- ---- 3.6705 -.0420 3.7125 800 ---- ---- ---- ---- 3.9205 -.0420 3.9625 825 ---- ---- ---- ---- 4.1705 -.0420 4.2125 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 ---- ---- ---- ---- .0025 -.0010 .0035 235 ---- ---- ---- ---- .0030 -.0010 .0040 240 ---- ---- ---- ---- .0040 -.0005 .0045 245 ---- ---- ---- ---- .0045 -.0010 .0055 250 ---- ---- ---- ---- .0050 -.0010 .0060 255 ---- ---- ---- ---- .0060 -.0010 .0070 10 260 ---- ---- ---- ---- .0070 -.0010 .0080 265 ---- ---- ---- ---- .0080 -.0015 .0095 270 ---- ---- .0095A .0095A .0090 -.0020 .0110 275 ---- ---- .0110A .0110A .0105 -.0020 .0125 280 ---- ---- .0130A .0130A .0120 -.0025 .0145 285 ---- ---- .0150A .0150A .0140 -.0025 .0165 290 ---- ---- .0170A .0170A .0160 -.0030 .0190 295 ---- ---- .0200A .0200A .0185 -.0035 .0220 300 ---- ---- .0230A .0230A .0210 -.0045 .0255 305 ---- ---- .0265A .0265A .0245 -.0045 .0290 310 ---- ---- .0300A .0300A .0285 -.0050 .0335 315 ---- ---- .0350A .0350A .0330 -.0060 .0390 320 ---- ---- .0400A .0400A .0380 -.0070 .0450 28 325 ---- ---- .0460A .0460A .0440 -.0075 .0515 330 ---- ---- .0525A .0525A .0510 -.0080 .0590 335 ---- ---- .0600A .0600A .0585 -.0090 50 .0675 340 ---- ---- .0685A .0685A .0670 -.0100 .0770 1 345 ---- ---- .0780A .0780A .0765 -.0105 .0870 350 ---- ---- .0880A .0880A .0865 -.0115 .0980 355 ---- ---- .0995A .0995A .0980 -.0120 .1100 4 360 ---- ---- .1120A .1120A .1105 -.0130 .1235 365 ---- ---- .1255A .1255A .1240 -.0140 .1380 10 370 ---- .1540B .1400A .1540B .1390 -.0145 .1535 375 ---- .1720B .1560A .1720B .1550 -.0155 .1705 3 380 ---- .1910B .1735A .1910B .1725 -.0165 .1890 385 ---- .2120B .1920A .2120B .1915 -.0175 50 .2090 390 ---- .2340B .2125A .2340B .2115 -.0190 .2305 3 395 ---- .2575B .2340A .2575B .2335 -.0200 .2535 400 ---- .2825B .2570A .2825B .2565 -.0215 .2780 1 405 ---- .3085B .2815A .3085B .2810 -.0230 .3040 9 410 ---- .3365B .3075A .3365B .3075 -.0240 .3315 415 ---- ---- .3350A .3350A .3350 -.0250 .3600 10 420 ---- ---- .3635A .3635A .3635 -.0265 .3900 1 425 ---- ---- .3935A .3935A .3940 -.0275 .4215 430 ---- ---- .4250A .4250A .4255 -.0285 .4540 435 ---- ---- .4575A .4575A .4580 -.0295 .4875 440 ---- ---- .4915A .4915A .4920 -.0305 .5225 445 ---- ---- .5265A .5265A .5270 -.0315 .5585 450 ---- ---- .5625A .5625A .5635 -.0320 .5955 455 ---- ---- .5995A .5995A .6005 -.0330 .6335 460 ---- ---- .6375A .6375A .6390 -.0330 .6720 465 ---- ---- .6765A .6765A .6780 -.0340 .7120 470 ---- ---- .7165A .7165A .7180 -.0345 .7525 475 ---- ---- .7570A .7570A .7585 -.0350 .7935 480 ---- ---- .7985A .7985A .8000 -.0355 .8355 485 ---- ---- ---- ---- .8420 -.0365 .8785 490 ---- ---- .8830A .8830A .8845 -.0370 .9215 495 ---- ---- ---- ---- .9280 -.0370 .9650 500 ---- ---- .9695A .9695A .9715 -.0380 1.0095 505 ---- ---- ---- ---- 1.0160 -.0380 1.0540 510 ---- ---- ---- ---- 1.0605 -.0385 1.0990 515 ---- ---- ---- ---- 1.1055 -.0390 1.1445 520 ---- 1.1910B 1.1490A 1.1490A 1.1510 -.0395 1.1905 525 ---- ---- ---- ---- 1.1970 -.0395 1.2365 530 ---- 1.2840B 1.2415A 1.2415A 1.2435 -.0395 1.2830 535 ---- ---- ---- ---- 1.2900 -.0400 1.3300 540 ---- 1.3785B 1.3350A 1.3350A 1.3370 -.0400 1.3770 545 ---- ---- ---- ---- 1.3840 -.0405 1.4245 550 ---- 1.4740B 1.4295A 1.4295A 1.4315 -.0410 1.4725 555 ---- ---- ---- ---- 1.4795 -.0410 1.5205 560 ---- 1.5700B 1.5250A 1.5250A 1.5275 -.0410 1.5685 565 ---- ---- ---- ---- 1.5755 -.0415 1.6170 570 ---- 1.6670B 1.6215A 1.6215A 1.6240 -.0415 1.6655 575 ---- ---- ---- ---- 1.6725 -.0415 1.7140 580 ---- 1.7645B 1.7190A 1.7190A 1.7215 -.0415 1.7630 600 ---- ---- 1.9150A 1.9150A 1.9180 -.0420 1.9600 625 ---- ---- ---- ---- 2.1665 -.0425 2.2090 650 ---- ---- ---- ---- 2.4165 -.0425 2.4590 675 ---- ---- ---- ---- 2.6665 -.0425 2.7090 700 ---- ---- ---- ---- 2.9165 -.0425 2.9590 725 ---- ---- ---- ---- 3.1665 -.0425 3.2090 750 ---- ---- ---- ---- 3.4165 -.0425 3.4590 775 ---- ---- ---- ---- 3.6665 -.0425 3.7090 800 ---- ---- ---- ---- 3.9165 -.0425 3.9590 825 ---- ---- ---- ---- 4.1665 -.0425 4.2090 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 ---- ---- ---- ---- .0060 -.0010 .0070 235 ---- ---- ---- ---- .0065 -.0010 .0075 240 ---- ---- ---- ---- .0075 -.0010 .0085 245 ---- ---- ---- ---- .0080 -.0015 .0095 250 ---- ---- ---- ---- .0090 -.0015 .0105 255 ---- ---- ---- ---- .0100 -.0020 .0120 260 ---- ---- ---- ---- .0110 -.0025 .0135 265 ---- ---- .0120A .0120A .0125 -.0025 .0150 270 ---- ---- .0140A .0140A .0140 -.0030 .0170 275 ---- ---- .0165A .0165A .0155 -.0035 .0190 10 280 ---- ---- .0190A .0190A .0180 -.0035 .0215 285 ---- ---- .0225A .0225A .0200 -.0045 .0245 290 ---- ---- .0255A .0255A .0230 -.0050 .0280 295 ---- ---- .0290A .0290A .0260 -.0055 .0315 300 ---- ---- .0330A .0330A .0300 -.0065 .0365 20 305 ---- ---- .0375A .0375A .0345 -.0070 .0415 310 ---- ---- .0425A .0425A .0400 -.0075 .0475 315 ---- ---- .0485A .0485A .0455 -.0085 .0540 4 320 ---- ---- .0550A .0550A .0525 -.0090 .0615 325 ---- ---- .0620A .0620A .0595 -.0100 .0695 330 ---- ---- .0700A .0700A .0675 -.0110 .0785 335 ---- ---- .0790A .0790A .0765 -.0115 .0880 1 340 ---- ---- .0885A .0885A .0860 -.0120 .0980 345 ---- ---- .0995A .0995A .0965 -.0130 .1095 350 ---- ---- .1105A .1105A .1080 -.0135 .1215 304 355 ---- ---- .1230A .1230A .1210 -.0135 .1345 360 ---- ---- .1370A .1370A .1345 -.0145 .1490 1 365 ---- ---- .1515A .1515A .1495 -.0150 .1645 370 ---- ---- .1670A .1670A .1655 -.0155 .1810 375 ---- ---- .1840A .1840A .1825 -.0165 .1990 75 75 380 ---- ---- .2020A .2020A .2010 -.0175 .2185 385 ---- ---- .2215A .2215A .2210 -.0180 .2390 20 390 ---- ---- .2425A .2425A .2415 -.0195 .2610 395 ---- ---- .2645A .2645A .2640 -.0205 .2845 2 400 ---- ---- .2880A .2880A .2875 -.0215 .3090 36 405 ---- ---- .3125A .3125A .3125 -.0225 .3350 1 410 ---- ---- .3385A .3385A .3385 -.0235 .3620 1 415 ---- ---- .3655A .3655A .3655 -.0255 .3910 2 420 ---- ---- .3945A .3945A .3945 -.0260 .4205 5 425 ---- ---- .4240A .4240A .4240 -.0275 .4515 34 430 ---- ---- .4550A .4550A .4550 -.0285 .4835 435 ---- ---- .4870A .4870A .4875 -.0295 .5170 7 440 ---- ---- .5205A .5205A .5205 -.0305 .5510 6 445 ---- ---- .5550A .5550A .5550 -.0315 .5865 450 ---- ---- .5900A .5900A .5905 -.0320 .6225 455 ---- ---- .6265A .6265A .6265 -.0335 .6600 460 ---- ---- .6640A .6640A .6640 -.0340 .6980 465 ---- ---- .7020A .7020A .7020 -.0345 .7365 470 ---- ---- .7410A .7410A .7410 -.0355 .7765 475 ---- ---- .7805A .7805A .7805 -.0360 .8165 480 ---- ---- .8210A .8210A .8210 -.0365 .8575 485 ---- ---- .8620A .8620A .8620 -.0370 .8990 490 ---- ---- .9035A .9035A .9040 -.0375 .9415 495 ---- ---- ---- ---- .9460 -.0380 .9840 500 ---- ---- .9885A .9885A .9890 -.0385 1.0275 505 ---- ---- ---- ---- 1.0325 -.0385 1.0710 510 ---- ---- ---- ---- 1.0760 -.0390 1.1150 515 ---- ---- ---- ---- 1.1205 -.0390 1.1595 520 ---- ---- 1.1645A 1.1645A 1.1650 -.0395 1.2045 525 ---- ---- ---- ---- 1.2100 -.0400 1.2500 530 ---- ---- 1.2550A 1.2550A 1.2555 -.0400 1.2955 535 ---- ---- ---- ---- 1.3015 -.0400 1.3415 540 ---- 1.3885B 1.3465A 1.3465A 1.3475 -.0405 1.3880 545 ---- ---- ---- ---- 1.3940 -.0405 1.4345 550 ---- 1.4820B 1.4400A 1.4400A 1.4410 -.0405 1.4815 555 ---- ---- ---- ---- 1.4880 -.0405 1.5285 560 ---- 1.5770B 1.5340A 1.5340A 1.5350 -.0410 1.5760 565 ---- ---- ---- ---- 1.5825 -.0410 1.6235 570 ---- 1.6725B 1.6290A 1.6290A 1.6305 -.0410 1.6715 575 ---- ---- ---- ---- 1.6785 -.0410 1.7195 580 ---- 1.7690B 1.7250A 1.7250A 1.7265 -.0415 1.7680 600 ---- 1.9640B 1.9195A 1.9195A 1.9210 -.0420 1.9630 625 ---- ---- ---- ---- 2.1675 -.0420 2.2095 650 ---- ---- ---- ---- 2.4165 -.0425 2.4590 675 ---- ---- ---- ---- 2.6665 -.0425 2.7090 700 ---- ---- ---- ---- 2.9165 -.0425 2.9590 725 ---- ---- ---- ---- 3.1665 -.0425 3.2090 750 ---- ---- ---- ---- 3.4165 -.0425 3.4590 775 ---- ---- ---- ---- 3.6665 -.0425 3.7090 800 ---- ---- ---- ---- 3.9165 -.0425 3.9590 825 ---- ---- ---- ---- 4.1665 -.0425 4.2090 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0025 -.0010 .0035 225 ---- ---- ---- ---- .0035 -.0010 .0045 230 ---- ---- ---- ---- .0040 -.0015 .0055 235 ---- ---- ---- ---- .0050 -.0015 .0065 240 ---- ---- ---- ---- .0060 -.0020 .0080 245 ---- ---- ---- ---- .0075 -.0020 .0095 250 ---- ---- ---- ---- .0090 -.0025 .0115 255 ---- ---- ---- ---- .0105 -.0030 .0135 260 ---- ---- ---- ---- .0125 -.0030 .0155 265 ---- ---- ---- ---- .0145 -.0035 .0180 270 ---- ---- ---- ---- .0170 -.0040 .0210 275 ---- ---- ---- ---- .0200 -.0045 .0245 280 ---- ---- .0270A .0270A .0230 -.0050 .0280 285 ---- ---- .0305A .0305A .0270 -.0050 .0320 290 ---- ---- .0340A .0340A .0310 -.0060 .0370 295 ---- ---- .0385A .0385A .0355 -.0065 .0420 300 ---- ---- .0435A .0435A .0405 -.0070 .0475 305 ---- ---- .0490A .0490A .0460 -.0075 .0535 310 ---- ---- .0550A .0550A .0520 -.0085 .0605 315 ---- ---- .0620A .0620A .0585 -.0095 .0680 320 ---- ---- .0695A .0695A .0660 -.0100 .0760 1 325 ---- ---- .0780A .0780A .0745 -.0105 .0850 330 ---- ---- .0870A .0870A .0830 -.0115 .0945 335 ---- ---- .0965A .0965A .0930 -.0120 .1050 340 ---- ---- .1075A .1075A .1035 -.0130 .1165 4 345 ---- ---- .1190A .1190A .1150 -.0140 .1290 350 ---- ---- .1315A .1315A .1270 -.0150 .1420 355 ---- ---- .1445A .1445A .1405 -.0160 .1565 360 ---- ---- .1590A .1590A .1550 -.0170 .1720 365 ---- ---- .1745A .1745A .1705 -.0175 .1880 370 ---- ---- .1910A .1910A .1870 -.0190 .2060 375 ---- ---- .2085A .2085A .2045 -.0200 .2245 380 ---- ---- .2270A .2270A .2235 -.0210 .2445 385 ---- ---- .2470A .2470A .2435 -.0220 .2655 390 ---- ---- .2680A .2680A .2650 -.0230 .2880 395 ---- ---- .2905A .2905A .2870 -.0245 .3115 400 ---- ---- .3140A .3140A .3110 -.0250 .3360 405 ---- ---- .3385A .3385A .3355 -.0265 .3620 410 ---- ---- .3645A .3645A .3615 -.0275 .3890 415 ---- ---- .3915A .3915A .3890 -.0285 .4175 420 ---- ---- .4200A .4200A .4175 -.0290 .4465 425 ---- ---- .4495A .4495A .4470 -.0305 .4775 430 ---- ---- .4805A .4805A .4775 -.0315 .5090 435 ---- ---- .5120A .5120A .5095 -.0320 .5415 440 ---- ---- .5450A .5450A .5425 -.0330 .5755 445 ---- ---- .5790A .5790A .5765 -.0335 .6100 450 ---- ---- .6135A .6135A .6110 -.0345 .6455 455 ---- ---- .6495A .6495A .6470 -.0355 .6825 460 ---- ---- .6860A .6860A .6840 -.0355 .7195 465 ---- ---- .7235A .7235A .7215 -.0365 .7580 470 ---- ---- .7615A .7615A .7595 -.0370 .7965 475 ---- ---- .8005A .8005A .7990 -.0375 .8365 480 ---- ---- .8405A .8405A .8385 -.0380 .8765 485 ---- ---- .8805A .8805A .8790 -.0385 .9175 490 ---- ---- .9215A .9215A .9200 -.0390 .9590 495 ---- ---- ---- ---- .9620 -.0390 1.0010 500 ---- ---- 1.0050A 1.0050A 1.0040 -.0400 1.0440 505 ---- ---- ---- ---- 1.0465 -.0405 1.0870 510 ---- ---- ---- ---- 1.0900 -.0405 1.1305 515 ---- ---- ---- ---- 1.1335 -.0410 1.1745 520 ---- ---- 1.1785A 1.1785A 1.1775 -.0410 1.2185 525 ---- ---- ---- ---- 1.2220 -.0415 1.2635 530 ---- ---- 1.2675A 1.2675A 1.2670 -.0415 1.3085 535 ---- ---- ---- ---- 1.3120 -.0420 1.3540 540 ---- ---- 1.3580A 1.3580A 1.3575 -.0420 1.3995 545 ---- ---- ---- ---- 1.4035 -.0420 1.4455 550 ---- ---- 1.4500A 1.4500A 1.4495 -.0425 1.4920 555 ---- ---- ---- ---- 1.4960 -.0425 1.5385 560 ---- ---- 1.5430A 1.5430A 1.5425 -.0430 1.5855 565 ---- ---- ---- ---- 1.5895 -.0430 1.6325 570 ---- ---- 1.6370A 1.6370A 1.6370 -.0425 1.6795 575 ---- ---- ---- ---- 1.6840 -.0430 1.7270 580 ---- ---- 1.7320A 1.7320A 1.7320 -.0430 1.7750 600 ---- ---- 1.9240A 1.9240A 1.9240 -.0435 1.9675 625 ---- ---- ---- ---- 2.1685 -.0435 2.2120 650 ---- ---- ---- ---- 2.4160 -.0440 2.4600 675 ---- ---- ---- ---- 2.6660 -.0440 2.7100 700 ---- ---- ---- ---- 2.9160 -.0440 2.9600 725 ---- ---- ---- ---- 3.1660 -.0440 3.2100 750 ---- ---- ---- ---- 3.4160 -.0440 3.4600 775 ---- ---- ---- ---- 3.6660 -.0440 3.7100 800 ---- ---- ---- ---- 3.9160 -.0440 3.9600 825 ---- ---- ---- ---- 4.1660 -.0440 4.2100 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0015 -.0010 .0025 220 ---- ---- ---- ---- .0040 -.0015 .0055 225 ---- ---- ---- ---- .0050 -.0020 .0070 230 ---- ---- ---- ---- .0060 -.0020 .0080 235 ---- ---- ---- ---- .0070 -.0025 .0095 240 ---- ---- ---- ---- .0085 -.0030 .0115 245 ---- ---- ---- ---- .0105 -.0030 .0135 250 ---- ---- ---- ---- .0120 -.0035 .0155 255 ---- ---- ---- ---- .0145 -.0035 .0180 260 ---- ---- ---- ---- .0165 -.0045 .0210 265 ---- ---- ---- ---- .0195 -.0050 .0245 270 ---- ---- ---- ---- .0225 -.0055 .0280 275 ---- ---- .0315A .0315A .0260 -.0060 .0320 280 ---- ---- .0350A .0350A .0300 -.0065 .0365 285 ---- ---- .0390A .0390A .0340 -.0070 .0410 290 ---- ---- .0440A .0440A .0390 -.0075 .0465 295 ---- ---- .0490A .0490A .0445 -.0080 .0525 300 ---- ---- .0550A .0550A .0500 -.0090 .0590 305 ---- ---- .0610A .0610A .0565 -.0095 .0660 310 ---- ---- .0685A .0685A .0635 -.0100 .0735 315 ---- ---- .0760A .0760A .0710 -.0110 .0820 320 ---- ---- .0845A .0845A .0795 -.0115 .0910 325 ---- ---- .0935A .0935A .0885 -.0120 .1005 330 ---- ---- .1035A .1035A .0980 -.0130 .1110 4 335 ---- ---- .1140A .1140A .1085 -.0140 .1225 340 ---- ---- .1255A .1255A .1200 -.0145 .1345 345 ---- ---- .1380A .1380A .1320 -.0155 .1475 350 ---- ---- .1510A .1510A .1455 -.0160 .1615 355 ---- ---- .1655A .1655A .1595 -.0170 .1765 360 ---- ---- .1805A .1805A .1745 -.0185 .1930 365 ---- ---- .1965A .1965A .1910 -.0190 .2100 370 ---- ---- .2135A .2135A .2080 -.0200 .2280 375 ---- ---- .2315A .2315A .2265 -.0210 .2475 380 ---- ---- .2510A .2510A .2455 -.0220 .2675 385 ---- ---- .2710A .2710A .2660 -.0230 .2890 390 ---- ---- .2925A .2925A .2880 -.0240 .3120 395 ---- ---- .3155A .3155A .3105 -.0250 .3355 400 ---- ---- .3390A .3390A .3345 -.0260 .3605 405 ---- ---- .3640A .3640A .3595 -.0270 .3865 410 ---- ---- .3900A .3900A .3855 -.0280 .4135 415 ---- ---- .4175A .4175A .4130 -.0290 .4420 40 420 ---- ---- .4455A .4455A .4410 -.0300 .4710 425 ---- ---- .4750A .4750A .4705 -.0310 .5015 430 ---- ---- .5050A .5050A .5010 -.0320 .5330 435 ---- ---- .5365A .5365A .5325 -.0325 .5650 440 ---- ---- .5690A .5690A .5650 -.0335 .5985 445 ---- ---- .6025A .6025A .5985 -.0345 .6330 450 ---- ---- .6365A .6365A .6330 -.0350 .6680 455 ---- ---- .6720A .6720A .6685 -.0355 .7040 460 ---- ---- .7080A .7080A .7045 -.0360 .7405 465 ---- ---- .7445A .7445A .7415 -.0365 .7780 470 ---- ---- .7825A .7825A .7790 -.0375 .8165 475 ---- ---- .8205A .8205A .8175 -.0380 .8555 480 ---- ---- .8595A .8595A .8565 -.0385 .8950 485 ---- ---- .8995A .8995A .8965 -.0385 .9350 490 ---- ---- .9395A .9395A .9370 -.0390 .9760 495 ---- ---- .9805A .9805A .9780 -.0395 1.0175 500 ---- ---- 1.0220A 1.0220A 1.0195 -.0395 1.0590 505 ---- ---- ---- ---- 1.0615 -.0400 1.1015 510 ---- ---- ---- ---- 1.1040 -.0405 1.1445 515 ---- ---- ---- ---- 1.1470 -.0405 1.1875 520 ---- ---- 1.1925A 1.1925A 1.1905 -.0410 1.2315 525 ---- ---- ---- ---- 1.2345 -.0410 1.2755 530 ---- ---- 1.2805A 1.2805A 1.2785 -.0415 1.3200 535 ---- ---- ---- ---- 1.3230 -.0420 1.3650 540 ---- ---- 1.3700A 1.3700A 1.3680 -.0420 1.4100 545 ---- ---- ---- ---- 1.4135 -.0420 1.4555 550 ---- ---- 1.4605A 1.4605A 1.4590 -.0420 1.5010 555 ---- ---- ---- ---- 1.5045 -.0425 1.5470 560 ---- ---- 1.5525A 1.5525A 1.5510 -.0425 1.5935 565 ---- ---- ---- ---- 1.5970 -.0430 1.6400 570 ---- ---- 1.6455A 1.6455A 1.6440 -.0425 1.6865 575 ---- ---- ---- ---- 1.6905 -.0430 1.7335 580 ---- ---- 1.7395A 1.7395A 1.7380 -.0430 1.7810 600 ---- ---- 1.9300A 1.9300A 1.9285 -.0435 1.9720 625 ---- ---- ---- ---- 2.1705 -.0440 2.2145 650 ---- ---- 2.4225A 2.4225A 2.4170 -.0435 2.4605 675 ---- ---- ---- ---- 2.6660 -.0440 2.7100 700 ---- ---- ---- ---- 2.9160 -.0440 2.9600 725 ---- ---- ---- ---- 3.1660 -.0440 3.2100 750 ---- ---- ---- ---- 3.4160 -.0440 3.4600 775 ---- ---- ---- ---- 3.6660 -.0440 3.7100 800 ---- ---- ---- ---- 3.9160 -.0440 3.9600 825 ---- ---- ---- ---- 4.1660 -.0440 4.2100 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 ---- ---- ---- ---- .0035 -.0010 .0045 220 ---- ---- ---- ---- .0075 -.0020 .0095 225 ---- ---- ---- ---- .0090 -.0020 .0110 230 ---- ---- ---- ---- .0105 -.0025 .0130 235 ---- ---- ---- ---- .0120 -.0030 .0150 240 ---- ---- ---- ---- .0140 -.0030 .0170 245 ---- ---- ---- ---- .0165 -.0035 .0200 250 ---- ---- ---- ---- .0190 -.0035 .0225 255 ---- ---- ---- ---- .0215 -.0045 .0260 260 ---- ---- ---- ---- .0245 -.0050 .0295 265 ---- ---- ---- ---- .0280 -.0055 .0335 270 ---- ---- .0370A .0370A .0320 -.0055 .0375 275 ---- ---- .0410A .0410A .0360 -.0065 .0425 280 ---- ---- .0455A .0455A .0405 -.0070 .0475 285 ---- ---- .0505A .0505A .0455 -.0075 .0530 290 ---- ---- .0565A .0565A .0510 -.0085 .0595 295 ---- ---- .0625A .0625A .0570 -.0090 .0660 300 ---- ---- .0695A .0695A .0635 -.0095 .0730 305 ---- ---- .0765A .0765A .0705 -.0105 .0810 310 ---- ---- .0845A .0845A .0780 -.0115 .0895 315 ---- ---- .0935A .0935A .0865 -.0120 .0985 320 ---- ---- .1010A .1010A .0955 -.0130 .1085 4 325 ---- ---- .1125A .1125A .1050 -.0140 .1190 330 ---- ---- .1230A .1230A .1155 -.0145 .1300 335 ---- ---- .1345A .1345A .1265 -.0160 .1425 340 ---- ---- .1465A .1465A .1385 -.0170 .1555 345 ---- ---- .1595A .1595A .1515 -.0175 .1690 350 ---- ---- .1730A .1730A .1655 -.0180 .1835 150 355 ---- ---- .1875A .1875A .1800 -.0195 .1995 360 ---- ---- .2030A .2030A .1955 -.0205 .2160 365 ---- ---- .2195A .2195A .2120 -.0215 .2335 370 ---- ---- .2370A .2370A .2295 -.0225 .2520 4 375 ---- ---- .2555A .2555A .2485 -.0230 .2715 380 ---- ---- .2750A .2750A .2680 -.0240 .2920 385 ---- ---- .2960A .2960A .2890 -.0250 .3140 390 ---- ---- .3175A .3175A .3105 -.0260 .3365 395 ---- ---- .3405A .3405A .3335 -.0270 .3605 400 ---- ---- .3645A .3645A .3575 -.0280 .3855 405 ---- ---- .3895A .3895A .3825 -.0285 .4110 410 ---- ---- .4155A .4155A .4090 -.0290 .4380 415 ---- ---- .4425A .4425A .4360 -.0300 .4660 420 ---- ---- .4710A .4710A .4645 -.0305 .4950 425 ---- ---- .5000A .5000A .4935 -.0315 .5250 430 ---- ---- .5300A .5300A .5240 -.0320 .5560 435 ---- ---- .5615A .5615A .5550 -.0330 .5880 440 ---- ---- .5935A .5935A .5875 -.0335 .6210 445 ---- ---- .6265A .6265A .6205 -.0345 .6550 450 ---- ---- .6605A .6605A .6545 -.0350 .6895 455 ---- ---- .6950A .6950A .6895 -.0355 .7250 460 ---- ---- .7305A .7305A .7250 -.0365 .7615 465 ---- ---- .7670A .7670A .7615 -.0370 .7985 470 ---- ---- .8040A .8040A .7985 -.0375 .8360 475 ---- ---- .8415A .8415A .8365 -.0380 .8745 480 ---- ---- .8800A .8800A .8750 -.0385 .9135 2 485 ---- ---- .9190A .9190A .9145 -.0390 .9535 490 ---- ---- .9590A .9590A .9545 -.0395 .9940 495 ---- ---- .9995A .9995A .9950 -.0395 1.0345 500 ---- ---- 1.0400A 1.0400A 1.0360 -.0400 1.0760 505 ---- ---- 1.0815A 1.0815A 1.0775 -.0405 1.1180 510 ---- ---- 1.1345A 1.1345A 1.1195 -.0405 1.1600 515 ---- ---- ---- ---- 1.1615 -.0415 1.2030 520 ---- ---- 1.2085A 1.2085A 1.2045 -.0415 1.2460 525 ---- ---- ---- ---- 1.2480 -.0415 1.2895 530 ---- ---- 1.2955A 1.2955A 1.2915 -.0420 1.3335 535 ---- ---- ---- ---- 1.3355 -.0425 1.3780 540 ---- ---- 1.3840A 1.3840A 1.3800 -.0425 1.4225 545 ---- ---- ---- ---- 1.4245 -.0430 1.4675 550 ---- ---- 1.4735A 1.4735A 1.4695 -.0430 1.5125 555 ---- ---- ---- ---- 1.5150 -.0430 1.5580 560 ---- ---- 1.5645A 1.5645A 1.5605 -.0435 1.6040 565 ---- ---- ---- ---- 1.6065 -.0435 1.6500 570 ---- ---- 1.6565A 1.6565A 1.6525 -.0435 1.6960 575 ---- ---- ---- ---- 1.6990 -.0435 1.7425 580 ---- ---- 1.7495A 1.7495A 1.7455 -.0440 1.7895 600 ---- ---- 1.9375A 1.9375A 1.9345 -.0440 1.9785 625 ---- ---- ---- ---- 2.1745 -.0440 2.2185 650 ---- ---- 2.4210A 2.4210A 2.4185 -.0445 2.4630 675 ---- ---- ---- ---- 2.6660 -.0440 2.7100 700 ---- ---- ---- ---- 2.9160 -.0440 2.9600 725 ---- ---- ---- ---- 3.1660 -.0440 3.2100 750 ---- ---- ---- ---- 3.4160 -.0440 3.4600 775 ---- ---- ---- ---- 3.6660 -.0440 3.7100 800 ---- ---- ---- ---- 3.9160 -.0440 3.9600 825 ---- ---- ---- ---- 4.1660 -.0440 4.2100 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 ---- ---- ---- ---- .0095 -.0015 .0110 235 ---- ---- ---- ---- .0115 -.0015 .0130 240 ---- ---- ---- ---- .0135 -.0020 .0155 245 ---- ---- ---- ---- .0160 -.0025 .0185 250 ---- ---- ---- ---- .0185 -.0030 .0215 255 ---- ---- ---- ---- .0215 -.0035 .0250 260 ---- ---- ---- ---- .0250 -.0040 .0290 265 ---- ---- ---- ---- .0290 -.0040 .0330 270 ---- ---- ---- ---- .0335 -.0045 .0380 275 ---- ---- ---- ---- .0380 -.0055 .0435 280 ---- ---- ---- ---- .0435 -.0055 .0490 285 ---- ---- ---- ---- .0490 -.0065 .0555 290 ---- ---- ---- ---- .0555 -.0070 .0625 295 ---- ---- ---- ---- .0625 -.0075 .0700 300 ---- ---- ---- ---- .0700 -.0085 .0785 305 ---- ---- ---- ---- .0780 -.0095 .0875 310 ---- ---- ---- ---- .0865 -.0105 .0970 315 ---- ---- ---- ---- .0960 -.0115 .1075 320 ---- ---- ---- ---- .1065 -.0120 .1185 325 ---- ---- ---- ---- .1170 -.0135 .1305 330 ---- ---- ---- ---- .1290 -.0140 .1430 335 ---- ---- ---- ---- .1415 -.0150 .1565 340 ---- ---- ---- ---- .1545 -.0160 .1705 345 ---- ---- ---- ---- .1685 -.0170 .1855 350 ---- ---- ---- ---- .1835 -.0180 .2015 355 ---- ---- ---- ---- .1990 -.0190 .2180 360 ---- ---- ---- ---- .2155 -.0205 .2360 365 ---- ---- ---- ---- .2330 -.0215 .2545 370 ---- ---- ---- ---- .2510 -.0225 .2735 375 ---- ---- ---- ---- .2705 -.0235 .2940 380 ---- ---- ---- ---- .2905 -.0245 .3150 385 ---- ---- ---- ---- .3115 -.0255 .3370 390 ---- ---- ---- ---- .3335 -.0265 .3600 395 ---- ---- ---- ---- .3565 -.0275 .3840 400 ---- ---- ---- ---- .3805 -.0285 .4090 405 ---- ---- ---- ---- .4055 -.0295 .4350 410 ---- ---- ---- ---- .4315 -.0305 .4620 415 ---- ---- ---- ---- .4585 -.0315 .4900 420 ---- ---- ---- ---- .4865 -.0320 .5185 425 ---- ---- ---- ---- .5155 -.0330 .5485 430 ---- ---- ---- ---- .5455 -.0335 .5790 435 ---- ---- ---- ---- .5765 -.0340 .6105 440 ---- ---- ---- ---- .6080 -.0350 .6430 445 ---- ---- ---- ---- .6410 -.0355 .6765 450 ---- ---- ---- ---- .6745 -.0360 .7105 455 ---- ---- ---- ---- .7085 -.0365 .7450 460 ---- ---- ---- ---- .7435 -.0370 .7805 465 ---- ---- ---- ---- .7795 -.0375 .8170 470 ---- ---- ---- ---- .8160 -.0380 .8540 475 ---- ---- ---- ---- .8535 -.0380 .8915 480 ---- ---- ---- ---- .8910 -.0390 .9300 485 ---- ---- ---- ---- .9295 -.0390 .9685 490 ---- ---- ---- ---- .9690 -.0390 1.0080 495 ---- ---- ---- ---- 1.0085 -.0395 1.0480 500 ---- ---- ---- ---- 1.0485 -.0400 1.0885 505 ---- ---- ---- ---- 1.0895 -.0400 1.1295 510 ---- ---- ---- ---- 1.1305 -.0405 1.1710 515 ---- ---- ---- ---- 1.1720 -.0405 1.2125 520 ---- ---- ---- ---- 1.2140 -.0410 1.2550 525 ---- ---- ---- ---- 1.2565 -.0415 1.2980 530 ---- ---- ---- ---- 1.2995 -.0415 1.3410 535 ---- ---- ---- ---- 1.3430 -.0415 1.3845 540 ---- ---- ---- ---- 1.3865 -.0415 1.4280 545 ---- ---- ---- ---- 1.4305 -.0420 1.4725 550 ---- ---- ---- ---- 1.4750 -.0420 1.5170 555 ---- ---- ---- ---- 1.5195 -.0425 1.5620 560 ---- ---- ---- ---- 1.5645 -.0425 1.6070 565 ---- ---- ---- ---- 1.6100 -.0425 1.6525 570 ---- ---- ---- ---- 1.6555 -.0425 1.6980 575 ---- ---- ---- ---- 1.7015 -.0430 1.7445 600 ---- ---- ---- ---- 1.9350 -.0435 1.9785 625 ---- ---- ---- ---- 2.1745 -.0435 2.2180 650 ---- ---- ---- ---- 2.4185 -.0445 2.4630 675 ---- ---- ---- ---- 2.6675 -.0445 2.7120 700 ---- ---- ---- ---- 2.9175 -.0445 2.9620 725 ---- ---- ---- ---- 3.1675 -.0445 3.2120 750 ---- ---- ---- ---- 3.4175 -.0445 3.4620 775 ---- ---- ---- ---- 3.6675 -.0445 3.7120 800 ---- ---- ---- ---- 3.9175 -.0445 3.9620 825 ---- ---- ---- ---- 4.1675 -.0445 4.2120 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0020 -.0020 .0040 220 ---- ---- ---- ---- .0050 -.0040 .0090 225 ---- ---- ---- ---- .0060 -.0045 .0105 230 ---- ---- ---- ---- .0075 -.0050 .0125 235 ---- ---- ---- ---- .0095 -.0055 .0150 240 ---- ---- ---- ---- .0110 -.0065 .0175 245 ---- ---- ---- ---- .0135 -.0075 .0210 250 ---- ---- ---- ---- .0160 -.0080 .0240 255 ---- ---- ---- ---- .0190 -.0090 .0280 260 ---- ---- ---- ---- .0225 -.0100 .0325 265 ---- ---- ---- ---- .0260 -.0110 .0370 270 ---- ---- ---- ---- .0305 -.0120 .0425 275 ---- ---- ---- ---- .0355 -.0130 .0485 280 ---- ---- ---- ---- .0405 -.0140 .0545 285 ---- ---- ---- ---- .0465 -.0150 .0615 290 ---- ---- ---- ---- .0530 -.0160 .0690 295 ---- ---- ---- ---- .0600 -.0175 .0775 300 ---- ---- ---- ---- .0680 -.0185 .0865 305 ---- ---- ---- ---- .0765 -.0195 .0960 310 ---- ---- ---- ---- .0860 -.0200 .1060 315 ---- ---- ---- ---- .0960 -.0210 .1170 320 ---- ---- ---- ---- .1065 -.0225 .1290 325 ---- ---- ---- ---- .1185 -.0230 .1415 330 ---- ---- ---- ---- .1310 -.0235 .1545 335 ---- ---- ---- ---- .1440 -.0250 .1690 340 ---- ---- ---- ---- .1580 -.0255 .1835 345 ---- ---- ---- ---- .1730 -.0265 .1995 350 ---- ---- ---- ---- .1890 -.0270 .2160 355 ---- ---- ---- ---- .2060 -.0275 .2335 360 ---- ---- ---- ---- .2235 -.0280 .2515 4 365 ---- ---- ---- ---- .2425 -.0280 .2705 370 ---- ---- ---- ---- .2620 -.0285 .2905 375 ---- ---- ---- ---- .2825 -.0290 .3115 380 ---- ---- ---- ---- .3040 -.0290 .3330 385 ---- ---- ---- ---- .3260 -.0295 .3555 390 ---- ---- ---- ---- .3495 -.0295 .3790 395 ---- ---- ---- ---- .3735 -.0300 .4035 400 ---- ---- ---- ---- .3985 -.0305 .4290 405 ---- ---- ---- ---- .4245 -.0305 .4550 410 ---- ---- ---- ---- .4515 -.0305 .4820 415 ---- ---- ---- ---- .4790 -.0310 .5100 420 ---- ---- ---- ---- .5075 -.0315 .5390 425 ---- ---- ---- ---- .5370 -.0315 .5685 430 ---- ---- ---- ---- .5670 -.0320 .5990 435 ---- ---- ---- ---- .5980 -.0325 .6305 440 ---- ---- ---- ---- .6300 -.0325 .6625 445 ---- ---- ---- ---- .6625 -.0330 .6955 450 ---- ---- ---- ---- .6955 -.0335 .7290 455 ---- ---- ---- ---- .7295 -.0340 .7635 460 ---- ---- ---- ---- .7640 -.0345 .7985 465 ---- ---- ---- ---- .7995 -.0350 .8345 470 ---- ---- ---- ---- .8355 -.0355 .8710 475 ---- ---- ---- ---- .8720 -.0360 .9080 480 ---- ---- ---- ---- .9095 -.0360 .9455 485 ---- ---- ---- ---- .9470 -.0370 .9840 490 ---- ---- ---- ---- .9855 -.0375 1.0230 495 ---- ---- ---- ---- 1.0245 -.0375 1.0620 500 ---- ---- ---- ---- 1.0640 -.0380 1.1020 505 ---- ---- ---- ---- 1.1040 -.0385 1.1425 510 ---- ---- ---- ---- 1.1440 -.0395 1.1835 515 ---- ---- ---- ---- 1.1850 -.0395 1.2245 520 ---- ---- ---- ---- 1.2265 -.0400 1.2665 525 ---- ---- ---- ---- 1.2680 -.0405 1.3085 530 ---- ---- ---- ---- 1.3105 -.0405 1.3510 535 ---- ---- ---- ---- 1.3530 -.0410 1.3940 540 ---- ---- ---- ---- 1.3960 -.0415 1.4375 545 ---- ---- ---- ---- 1.4395 -.0415 1.4810 550 ---- ---- ---- ---- 1.4830 -.0420 1.5250 555 ---- ---- ---- ---- 1.5270 -.0425 1.5695 560 ---- ---- ---- ---- 1.5715 -.0430 1.6145 565 ---- ---- ---- ---- 1.6165 -.0430 1.6595 570 ---- ---- ---- ---- 1.6615 -.0430 1.7045 575 ---- ---- ---- ---- 1.7070 -.0430 1.7500 600 ---- ---- ---- ---- 1.9380 -.0440 1.9820 625 ---- ---- ---- ---- 2.1755 -.0450 2.2205 650 ---- ---- ---- ---- 2.4190 -.0445 2.4635 675 ---- ---- ---- ---- 2.6675 -.0445 2.7120 700 ---- ---- ---- ---- 2.9175 -.0445 2.9620 725 ---- ---- ---- ---- 3.1675 -.0445 3.2120 750 ---- ---- ---- ---- 3.4175 -.0445 3.4620 775 ---- ---- ---- ---- 3.6675 -.0445 3.7120 800 ---- ---- ---- ---- 3.9175 -.0445 3.9620 825 ---- ---- ---- ---- 4.1675 -.0445 4.2120 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 ---- ---- ---- ---- .0095 -.0015 .0110 225 ---- ---- ---- ---- .0115 -.0020 .0135 230 ---- ---- ---- ---- .0135 -.0025 .0160 235 ---- ---- ---- ---- .0160 -.0025 .0185 240 ---- ---- ---- ---- .0190 -.0025 .0215 245 ---- ---- ---- ---- .0220 -.0030 .0250 250 ---- ---- ---- ---- .0255 -.0035 .0290 255 ---- ---- ---- ---- .0295 -.0040 .0335 260 ---- ---- ---- ---- .0340 -.0045 .0385 265 ---- ---- ---- ---- .0385 -.0050 .0435 270 ---- ---- ---- ---- .0440 -.0055 .0495 275 ---- ---- ---- ---- .0500 -.0060 .0560 280 ---- ---- ---- ---- .0560 -.0070 .0630 285 ---- ---- ---- ---- .0630 -.0075 .0705 290 ---- ---- ---- ---- .0705 -.0085 .0790 295 ---- ---- ---- ---- .0785 -.0090 .0875 300 ---- ---- ---- ---- .0875 -.0095 .0970 305 ---- ---- ---- ---- .0965 -.0110 .1075 310 ---- ---- ---- ---- .1070 -.0115 .1185 315 ---- ---- ---- ---- .1175 -.0125 .1300 320 ---- ---- ---- ---- .1290 -.0135 .1425 325 ---- ---- ---- ---- .1410 -.0145 .1555 330 ---- ---- ---- ---- .1540 -.0155 .1695 335 ---- ---- ---- ---- .1680 -.0160 .1840 340 ---- ---- ---- ---- .1825 -.0170 .1995 345 ---- ---- ---- ---- .1975 -.0180 .2155 350 ---- ---- ---- ---- .2135 -.0195 .2330 355 ---- ---- ---- ---- .2305 -.0200 .2505 360 ---- ---- ---- ---- .2480 -.0215 .2695 365 ---- ---- ---- ---- .2665 -.0225 .2890 370 ---- ---- ---- ---- .2860 -.0230 .3090 375 ---- ---- ---- ---- .3060 -.0245 .3305 380 ---- ---- ---- ---- .3270 -.0255 .3525 385 ---- ---- ---- ---- .3490 -.0260 .3750 390 ---- ---- ---- ---- .3715 -.0275 .3990 395 ---- ---- ---- ---- .3955 -.0280 .4235 400 ---- ---- ---- ---- .4200 -.0290 .4490 405 ---- ---- ---- ---- .4455 -.0295 .4750 410 ---- ---- ---- ---- .4715 -.0310 .5025 415 ---- ---- ---- ---- .4990 -.0315 .5305 420 ---- ---- ---- ---- .5270 -.0320 .5590 425 ---- ---- ---- ---- .5560 -.0330 .5890 430 ---- ---- ---- ---- .5855 -.0335 .6190 435 ---- ---- ---- ---- .6160 -.0345 .6505 440 ---- ---- ---- ---- .6475 -.0350 .6825 445 ---- ---- ---- ---- .6800 -.0350 .7150 450 ---- ---- ---- ---- .7130 -.0355 .7485 455 ---- ---- ---- ---- .7465 -.0360 .7825 460 ---- ---- ---- ---- .7810 -.0365 .8175 465 ---- ---- ---- ---- .8160 -.0370 .8530 470 ---- ---- ---- ---- .8520 -.0370 .8890 475 ---- ---- ---- ---- .8880 -.0380 .9260 480 ---- ---- ---- ---- .9250 -.0380 .9630 485 ---- ---- ---- ---- .9630 -.0380 1.0010 490 ---- ---- ---- ---- 1.0010 -.0385 1.0395 495 ---- ---- ---- ---- 1.0395 -.0390 1.0785 500 ---- ---- ---- ---- 1.0790 -.0390 1.1180 505 ---- ---- ---- ---- 1.1185 -.0390 1.1575 510 ---- ---- ---- ---- 1.1590 -.0390 1.1980 515 ---- ---- ---- ---- 1.1995 -.0395 1.2390 520 ---- ---- ---- ---- 1.2405 -.0400 1.2805 525 ---- ---- ---- ---- 1.2820 -.0400 1.3220 530 ---- ---- ---- ---- 1.3240 -.0400 1.3640 535 ---- ---- ---- ---- 1.3665 -.0400 1.4065 540 ---- ---- ---- ---- 1.4090 -.0405 1.4495 545 ---- ---- ---- ---- 1.4520 -.0405 1.4925 550 ---- ---- ---- ---- 1.4955 -.0405 1.5360 555 ---- ---- ---- ---- 1.5390 -.0410 1.5800 575 ---- ---- ---- ---- 1.7175 -.0410 1.7585 600 ---- ---- ---- ---- 1.9465 -.0420 1.9885 625 ---- ---- ---- ---- 2.1815 -.0430 2.2245 650 ---- ---- ---- ---- 2.4225 -.0435 2.4660 675 ---- ---- ---- ---- 2.6680 -.0440 2.7120 700 ---- ---- ---- ---- 2.9175 -.0445 2.9620 725 ---- ---- ---- ---- 3.1675 -.0445 3.2120 750 ---- ---- ---- ---- 3.4175 -.0445 3.4620 775 ---- ---- ---- ---- 3.6675 -.0445 3.7120 800 ---- ---- ---- ---- 3.9175 -.0445 3.9620 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 ---- ---- ---- ---- .0060 -.0010 .0070 225 ---- ---- ---- ---- .0145 -.0025 .0170 230 ---- ---- ---- ---- .0170 -.0030 .0200 235 ---- ---- ---- ---- .0200 -.0035 .0235 240 ---- ---- ---- ---- .0230 -.0040 .0270 245 ---- ---- ---- ---- .0265 -.0045 .0310 250 ---- ---- ---- ---- .0305 -.0050 .0355 255 ---- ---- ---- ---- .0350 -.0055 .0405 260 ---- ---- ---- ---- .0395 -.0060 .0455 265 ---- ---- ---- ---- .0450 -.0065 .0515 270 ---- ---- ---- ---- .0510 -.0070 .0580 275 ---- ---- ---- ---- .0570 -.0080 .0650 280 ---- ---- ---- ---- .0640 -.0085 .0725 285 ---- ---- ---- ---- .0715 -.0090 .0805 290 ---- ---- ---- ---- .0795 -.0100 .0895 295 ---- ---- ---- ---- .0885 -.0105 .0990 300 ---- ---- ---- ---- .0975 -.0115 .1090 305 ---- ---- ---- ---- .1075 -.0120 .1195 310 ---- ---- ---- ---- .1180 -.0130 .1310 315 ---- ---- ---- ---- .1295 -.0135 .1430 320 ---- ---- ---- ---- .1415 -.0145 .1560 325 ---- ---- ---- ---- .1545 -.0150 .1695 330 ---- ---- ---- ---- .1675 -.0165 .1840 335 ---- ---- ---- ---- .1820 -.0170 .1990 340 ---- ---- ---- ---- .1970 -.0180 .2150 345 ---- ---- ---- ---- .2125 -.0190 .2315 350 ---- ---- ---- ---- .2290 -.0195 .2485 355 ---- ---- ---- ---- .2465 -.0205 .2670 360 ---- ---- ---- ---- .2645 -.0210 .2855 365 ---- ---- ---- ---- .2830 -.0225 .3055 370 ---- ---- ---- ---- .3030 -.0230 .3260 375 ---- ---- ---- ---- .3235 -.0235 .3470 380 ---- ---- ---- ---- .3445 -.0250 .3695 385 ---- ---- ---- ---- .3670 -.0255 .3925 390 ---- ---- ---- ---- .3895 -.0265 .4160 395 ---- ---- ---- ---- .4135 -.0270 .4405 400 ---- ---- ---- ---- .4380 -.0280 .4660 405 ---- ---- ---- ---- .4640 -.0285 .4925 410 ---- ---- ---- ---- .4900 -.0295 .5195 415 ---- ---- ---- ---- .5175 -.0300 .5475 420 ---- ---- ---- ---- .5455 -.0305 .5760 425 ---- ---- ---- ---- .5745 -.0310 .6055 430 ---- ---- ---- ---- .6040 -.0320 .6360 435 ---- ---- ---- ---- .6345 -.0325 .6670 440 ---- ---- ---- ---- .6660 -.0330 .6990 445 ---- ---- ---- ---- .6980 -.0335 .7315 450 ---- ---- ---- ---- .7310 -.0340 .7650 455 ---- ---- ---- ---- .7645 -.0345 .7990 460 ---- ---- ---- ---- .7985 -.0350 .8335 465 ---- ---- ---- ---- .8335 -.0355 .8690 470 ---- ---- ---- ---- .8690 -.0360 .9050 475 ---- ---- ---- ---- .9050 -.0365 .9415 480 ---- ---- ---- ---- .9420 -.0365 .9785 485 ---- ---- ---- ---- .9795 -.0370 1.0165 490 ---- ---- ---- ---- 1.0170 -.0375 1.0545 495 ---- ---- ---- ---- 1.0555 -.0380 1.0935 500 ---- ---- ---- ---- 1.0945 -.0380 1.1325 505 ---- ---- ---- ---- 1.1340 -.0385 1.1725 510 ---- ---- ---- ---- 1.1740 -.0385 1.2125 515 ---- ---- ---- ---- 1.2140 -.0390 1.2530 520 ---- ---- ---- ---- 1.2550 -.0395 1.2945 525 ---- ---- ---- ---- 1.2960 -.0400 1.3360 530 ---- ---- ---- ---- 1.3375 -.0400 1.3775 535 ---- ---- ---- ---- 1.3795 -.0405 1.4200 540 ---- ---- ---- ---- 1.4220 -.0405 1.4625 545 ---- ---- ---- ---- 1.4650 -.0405 1.5055 550 ---- ---- ---- ---- 1.5080 -.0410 1.5490 555 ---- ---- ---- ---- 1.5510 -.0415 1.5925 575 ---- ---- ---- ---- 1.7280 -.0420 1.7700 600 ---- ---- ---- ---- 1.9555 -.0425 1.9980 625 ---- ---- ---- ---- 2.1890 -.0435 2.2325 650 ---- ---- ---- ---- 2.4280 -.0440 2.4720 675 ---- ---- ---- ---- 2.6720 -.0445 2.7165 700 ---- ---- ---- ---- 2.9205 -.0445 2.9650 725 ---- ---- ---- ---- 3.1705 -.0445 3.2150 750 ---- ---- ---- ---- 3.4205 -.0445 3.4650 775 ---- ---- ---- ---- 3.6705 -.0445 3.7150 800 ---- ---- ---- ---- 3.9205 -.0445 3.9650 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0070 -.0015 .0085 225 ---- ---- ---- ---- .0170 -.0030 .0200 230 ---- ---- ---- ---- .0200 -.0035 .0235 235 ---- ---- ---- ---- .0230 -.0040 .0270 240 ---- ---- ---- ---- .0265 -.0045 .0310 245 ---- ---- ---- ---- .0305 -.0050 .0355 250 ---- ---- ---- ---- .0350 -.0055 .0405 255 ---- ---- ---- ---- .0400 -.0060 .0460 260 ---- ---- ---- ---- .0450 -.0070 .0520 265 ---- ---- ---- ---- .0510 -.0070 .0580 270 ---- ---- ---- ---- .0575 -.0075 .0650 275 ---- ---- ---- ---- .0645 -.0080 .0725 280 ---- ---- ---- ---- .0720 -.0090 .0810 285 ---- ---- ---- ---- .0800 -.0095 .0895 290 ---- ---- ---- ---- .0885 -.0105 .0990 295 ---- ---- ---- ---- .0975 -.0115 .1090 300 ---- ---- ---- ---- .1075 -.0120 .1195 305 ---- ---- ---- ---- .1180 -.0130 .1310 310 ---- ---- ---- ---- .1295 -.0135 .1430 315 ---- ---- ---- ---- .1415 -.0140 .1555 320 ---- ---- ---- ---- .1540 -.0150 .1690 325 ---- ---- ---- ---- .1675 -.0155 .1830 330 ---- ---- ---- ---- .1815 -.0165 .1980 335 ---- ---- ---- ---- .1960 -.0175 .2135 340 ---- ---- ---- ---- .2115 -.0185 .2300 345 ---- ---- ---- ---- .2280 -.0190 .2470 350 ---- ---- ---- ---- .2450 -.0200 .2650 355 ---- ---- ---- ---- .2625 -.0210 .2835 360 ---- ---- ---- ---- .2815 -.0215 .3030 365 ---- ---- ---- ---- .3005 -.0225 .3230 370 ---- ---- ---- ---- .3205 -.0235 .3440 375 ---- ---- ---- ---- .3415 -.0240 .3655 380 ---- ---- ---- ---- .3630 -.0250 .3880 385 ---- ---- ---- ---- .3855 -.0260 .4115 390 ---- ---- ---- ---- .4090 -.0265 .4355 395 ---- ---- ---- ---- .4330 -.0275 .4605 400 ---- ---- ---- ---- .4580 -.0280 .4860 405 ---- ---- ---- ---- .4835 -.0290 .5125 410 ---- ---- ---- ---- .5100 -.0295 .5395 415 ---- ---- ---- ---- .5375 -.0300 .5675 420 ---- ---- ---- ---- .5655 -.0310 .5965 425 ---- ---- ---- ---- .5945 -.0315 .6260 430 ---- ---- ---- ---- .6245 -.0320 .6565 435 ---- ---- ---- ---- .6550 -.0325 .6875 440 ---- ---- ---- ---- .6860 -.0330 .7190 445 ---- ---- ---- ---- .7180 -.0335 .7515 450 ---- ---- ---- ---- .7505 -.0345 .7850 455 ---- ---- ---- ---- .7835 -.0350 .8185 460 ---- ---- ---- ---- .8175 -.0355 .8530 465 ---- ---- ---- ---- .8520 -.0360 .8880 470 ---- ---- ---- ---- .8875 -.0360 .9235 475 ---- ---- ---- ---- .9230 -.0370 .9600 480 ---- ---- ---- ---- .9595 -.0375 .9970 485 ---- ---- ---- ---- .9965 -.0375 1.0340 490 ---- ---- ---- ---- 1.0340 -.0380 1.0720 495 ---- ---- ---- ---- 1.0720 -.0385 1.1105 500 ---- ---- ---- ---- 1.1105 -.0385 1.1490 505 ---- ---- ---- ---- 1.1495 -.0390 1.1885 510 ---- ---- ---- ---- 1.1890 -.0390 1.2280 515 ---- ---- ---- ---- 1.2285 -.0400 1.2685 520 ---- ---- ---- ---- 1.2690 -.0400 1.3090 525 ---- ---- ---- ---- 1.3095 -.0405 1.3500 550 ---- ---- ---- ---- 1.5190 -.0415 1.5605 575 ---- ---- ---- ---- 1.7370 -.0425 1.7795 600 ---- ---- ---- ---- 1.9620 -.0430 2.0050 625 ---- ---- ---- ---- 2.1935 -.0440 2.2375 650 ---- ---- ---- ---- 2.4310 -.0440 2.4750 675 ---- ---- ---- ---- 2.6735 -.0440 2.7175 700 ---- ---- ---- ---- 2.9205 -.0445 2.9650 725 ---- ---- ---- ---- 3.1705 -.0445 3.2150 750 ---- ---- ---- ---- 3.4205 -.0445 3.4650 775 ---- ---- ---- ---- 3.6705 -.0445 3.7150 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 ---- ---- ---- ---- .0030 -.0010 .0040 200 ---- ---- ---- ---- .0090 -.0015 .0105 225 ---- ---- ---- ---- .0205 -.0035 .0240 230 ---- ---- ---- ---- .0235 -.0040 .0275 235 ---- ---- ---- ---- .0275 -.0040 .0315 240 ---- ---- ---- ---- .0315 -.0045 .0360 245 ---- ---- ---- ---- .0355 -.0055 .0410 250 ---- ---- ---- ---- .0405 -.0060 .0465 255 ---- ---- ---- ---- .0460 -.0065 .0525 260 ---- ---- ---- ---- .0520 -.0065 .0585 265 ---- ---- ---- ---- .0580 -.0075 .0655 270 ---- ---- ---- ---- .0650 -.0085 .0735 275 ---- ---- ---- ---- .0725 -.0090 .0815 280 ---- ---- ---- ---- .0805 -.0095 .0900 285 ---- ---- ---- ---- .0890 -.0105 .0995 290 ---- ---- ---- ---- .0985 -.0110 .1095 295 ---- ---- ---- ---- .1085 -.0115 .1200 300 ---- ---- ---- ---- .1190 -.0120 .1310 305 ---- ---- ---- ---- .1300 -.0130 .1430 310 ---- ---- ---- ---- .1420 -.0135 .1555 315 ---- ---- ---- ---- .1545 -.0145 .1690 320 ---- ---- ---- ---- .1675 -.0155 .1830 325 ---- ---- ---- ---- .1815 -.0160 .1975 330 ---- ---- ---- ---- .1960 -.0170 .2130 335 ---- ---- ---- ---- .2115 -.0180 .2295 340 ---- ---- ---- ---- .2275 -.0185 .2460 345 ---- ---- ---- ---- .2440 -.0195 .2635 350 ---- ---- ---- ---- .2615 -.0205 .2820 355 ---- ---- ---- ---- .2800 -.0210 .3010 360 ---- ---- ---- ---- .2990 -.0220 .3210 365 ---- ---- ---- ---- .3185 -.0230 .3415 370 ---- ---- ---- ---- .3390 -.0235 .3625 375 ---- ---- ---- ---- .3605 -.0245 .3850 380 ---- ---- ---- ---- .3825 -.0250 .4075 385 ---- ---- ---- ---- .4050 -.0260 .4310 390 ---- ---- ---- ---- .4285 -.0270 .4555 395 ---- ---- ---- ---- .4530 -.0275 .4805 400 ---- ---- ---- ---- .4780 -.0285 .5065 405 ---- ---- ---- ---- .5040 -.0290 .5330 410 ---- ---- ---- ---- .5310 -.0295 .5605 415 ---- ---- ---- ---- .5585 -.0300 .5885 420 ---- ---- ---- ---- .5865 -.0305 .6170 425 ---- ---- ---- ---- .6155 -.0310 .6465 430 ---- ---- ---- ---- .6455 -.0315 .6770 435 ---- ---- ---- ---- .6755 -.0325 .7080 440 ---- ---- ---- ---- .7070 -.0325 .7395 445 ---- ---- ---- ---- .7385 -.0335 .7720 450 ---- ---- ---- ---- .7710 -.0340 .8050 455 ---- ---- ---- ---- .8045 -.0340 .8385 460 ---- ---- ---- ---- .8380 -.0345 .8725 465 ---- ---- ---- ---- .8725 -.0350 .9075 470 ---- ---- ---- ---- .9075 -.0350 .9425 475 ---- ---- ---- ---- .9430 -.0355 .9785 480 ---- ---- ---- ---- .9795 -.0355 1.0150 485 ---- ---- ---- ---- 1.0160 -.0360 1.0520 490 ---- ---- ---- ---- 1.0530 -.0365 1.0895 495 ---- ---- ---- ---- 1.0910 -.0365 1.1275 500 ---- ---- ---- ---- 1.1290 -.0370 1.1660 505 ---- ---- ---- ---- 1.1675 -.0375 1.2050 510 ---- ---- ---- ---- 1.2070 -.0375 1.2445 515 ---- ---- ---- ---- 1.2465 -.0380 1.2845 520 ---- ---- ---- ---- 1.2865 -.0380 1.3245 525 ---- ---- ---- ---- 1.3270 -.0380 1.3650 550 ---- ---- ---- ---- 1.5345 -.0395 1.5740 575 ---- ---- ---- ---- 1.7505 -.0405 1.7910 600 ---- ---- ---- ---- 1.9735 -.0420 2.0155 625 ---- ---- ---- ---- 2.2035 -.0425 2.2460 650 ---- ---- ---- ---- 2.4390 -.0430 2.4820 675 ---- ---- ---- ---- 2.6795 -.0440 2.7235 700 ---- ---- ---- ---- 2.9250 -.0445 2.9695 725 ---- ---- ---- ---- 3.1745 -.0445 3.2190 750 ---- ---- ---- ---- 3.4245 -.0445 3.4690 775 ---- ---- ---- ---- 3.6745 -.0445 3.7190 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0040 -.0010 .0050 200 ---- ---- ---- ---- .0105 -.0020 .0125 225 ---- ---- ---- ---- .0235 -.0035 .0270 230 ---- ---- ---- ---- .0275 -.0035 .0310 235 ---- ---- ---- ---- .0315 -.0040 .0355 240 ---- ---- ---- ---- .0355 -.0050 .0405 245 ---- ---- ---- ---- .0405 -.0050 .0455 250 ---- ---- ---- ---- .0460 -.0055 .0515 255 ---- ---- ---- ---- .0515 -.0060 .0575 260 ---- ---- ---- ---- .0580 -.0065 .0645 265 ---- ---- ---- ---- .0650 -.0070 .0720 270 ---- ---- ---- ---- .0720 -.0075 .0795 275 ---- ---- ---- ---- .0800 -.0080 .0880 280 ---- ---- ---- ---- .0885 -.0085 .0970 285 ---- ---- ---- ---- .0975 -.0090 .1065 290 ---- ---- ---- ---- .1075 -.0095 .1170 295 ---- ---- ---- ---- .1175 -.0100 .1275 300 ---- ---- ---- ---- .1285 -.0105 .1390 305 ---- ---- ---- ---- .1400 -.0115 .1515 310 ---- ---- ---- ---- .1525 -.0115 .1640 315 ---- ---- ---- ---- .1655 -.0120 .1775 320 ---- ---- ---- ---- .1790 -.0130 .1920 325 ---- ---- ---- ---- .1935 -.0130 .2065 330 ---- ---- ---- ---- .2085 -.0135 .2220 335 ---- ---- ---- ---- .2240 -.0145 .2385 340 ---- ---- ---- ---- .2405 -.0150 .2555 345 ---- ---- ---- ---- .2575 -.0155 .2730 350 ---- ---- ---- ---- .2755 -.0160 .2915 355 ---- ---- ---- ---- .2940 -.0165 .3105 360 ---- ---- ---- ---- .3135 -.0170 .3305 365 ---- ---- ---- ---- .3335 -.0175 .3510 370 ---- ---- ---- ---- .3540 -.0180 .3720 375 ---- ---- ---- ---- .3755 -.0185 .3940 380 ---- ---- ---- ---- .3975 -.0195 .4170 385 ---- ---- ---- ---- .4205 -.0200 .4405 390 ---- ---- ---- ---- .4445 -.0200 .4645 395 ---- ---- ---- ---- .4690 -.0205 .4895 400 ---- ---- ---- ---- .4940 -.0215 .5155 405 ---- ---- ---- ---- .5200 -.0220 .5420 410 ---- ---- ---- ---- .5465 -.0225 .5690 415 ---- ---- ---- ---- .5740 -.0230 .5970 420 ---- ---- ---- ---- .6025 -.0235 .6260 425 ---- ---- ---- ---- .6310 -.0240 .6550 430 ---- ---- ---- ---- .6610 -.0245 .6855 435 ---- ---- ---- ---- .6910 -.0255 .7165 440 ---- ---- ---- ---- .7220 -.0260 .7480 445 ---- ---- ---- ---- .7535 -.0265 .7800 450 ---- ---- ---- ---- .7860 -.0270 .8130 455 ---- ---- ---- ---- .8190 -.0275 .8465 460 ---- ---- ---- ---- .8525 -.0280 .8805 465 ---- ---- ---- ---- .8865 -.0290 .9155 470 ---- ---- ---- ---- .9215 -.0290 .9505 475 ---- ---- ---- ---- .9565 -.0300 .9865 480 ---- ---- ---- ---- .9925 -.0305 1.0230 485 ---- ---- ---- ---- 1.0290 -.0310 1.0600 490 ---- ---- ---- ---- 1.0655 -.0315 1.0970 495 ---- ---- ---- ---- 1.1030 -.0320 1.1350 500 ---- ---- ---- ---- 1.1410 -.0325 1.1735 505 ---- ---- ---- ---- 1.1795 -.0330 1.2125 510 ---- ---- ---- ---- 1.2180 -.0340 1.2520 515 ---- ---- ---- ---- 1.2575 -.0340 1.2915 520 ---- ---- ---- ---- 1.2970 -.0345 1.3315 525 ---- ---- ---- ---- 1.3370 -.0355 1.3725 550 ---- ---- ---- ---- 1.5435 -.0370 1.5805 575 ---- ---- ---- ---- 1.7580 -.0390 1.7970 600 ---- ---- ---- ---- 1.9795 -.0410 2.0205 625 ---- ---- ---- ---- 2.2080 -.0420 2.2500 650 ---- ---- ---- ---- 2.4420 -.0435 2.4855 675 ---- ---- ---- ---- 2.6815 -.0440 2.7255 700 ---- ---- ---- ---- 2.9260 -.0440 2.9700 725 ---- ---- ---- ---- 3.1745 -.0445 3.2190 750 ---- ---- ---- ---- 3.4245 -.0445 3.4690 775 ---- ---- ---- ---- 3.6745 -.0445 3.7190 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0060 -.0005 .0065 200 ---- ---- ---- ---- .0140 -.0010 .0150 225 ---- ---- ---- ---- .0295 -.0020 .0315 230 ---- ---- ---- ---- .0335 -.0025 .0360 235 ---- ---- ---- ---- .0380 -.0030 .0410 240 ---- ---- ---- ---- .0430 -.0030 .0460 245 ---- ---- ---- ---- .0485 -.0035 .0520 250 ---- ---- ---- ---- .0545 -.0035 .0580 255 ---- ---- ---- ---- .0605 -.0045 .0650 260 ---- ---- ---- ---- .0675 -.0045 .0720 265 ---- ---- ---- ---- .0750 -.0050 .0800 270 ---- ---- ---- ---- .0830 -.0055 .0885 275 ---- ---- ---- ---- .0910 -.0060 .0970 280 ---- ---- ---- ---- .1005 -.0060 .1065 285 ---- ---- ---- ---- .1100 -.0070 .1170 290 ---- ---- ---- ---- .1200 -.0075 .1275 295 ---- ---- ---- ---- .1310 -.0080 .1390 300 ---- ---- ---- ---- .1425 -.0085 .1510 305 ---- ---- ---- ---- .1545 -.0090 .1635 310 ---- ---- ---- ---- .1670 -.0100 .1770 315 ---- ---- ---- ---- .1805 -.0100 .1905 320 ---- ---- ---- ---- .1945 -.0110 .2055 325 ---- ---- ---- ---- .2090 -.0115 .2205 330 ---- ---- ---- ---- .2245 -.0120 .2365 335 ---- ---- ---- ---- .2405 -.0125 .2530 340 ---- ---- ---- ---- .2570 -.0135 .2705 345 ---- ---- ---- ---- .2745 -.0140 .2885 350 ---- ---- ---- ---- .2925 -.0150 .3075 355 ---- ---- ---- ---- .3110 -.0155 .3265 360 ---- ---- ---- ---- .3305 -.0165 .3470 365 ---- ---- ---- ---- .3505 -.0170 .3675 370 ---- ---- ---- ---- .3715 -.0175 .3890 375 ---- ---- ---- ---- .3930 -.0185 .4115 380 ---- ---- ---- ---- .4155 -.0190 .4345 385 ---- ---- ---- ---- .4385 -.0195 .4580 390 ---- ---- ---- ---- .4620 -.0205 .4825 395 ---- ---- ---- ---- .4865 -.0210 .5075 400 ---- ---- ---- ---- .5115 -.0220 .5335 405 ---- ---- ---- ---- .5375 -.0225 .5600 410 ---- ---- ---- ---- .5645 -.0230 .5875 415 ---- ---- ---- ---- .5920 -.0235 .6155 420 ---- ---- ---- ---- .6200 -.0240 .6440 425 ---- ---- ---- ---- .6490 -.0245 .6735 430 ---- ---- ---- ---- .6785 -.0255 .7040 435 ---- ---- ---- ---- .7085 -.0260 .7345 440 ---- ---- ---- ---- .7395 -.0265 .7660 445 ---- ---- ---- ---- .7710 -.0275 .7985 450 ---- ---- ---- ---- .8035 -.0275 .8310 455 ---- ---- ---- ---- .8360 -.0285 .8645 460 ---- ---- ---- ---- .8695 -.0290 .8985 465 ---- ---- ---- ---- .9035 -.0295 .9330 470 ---- ---- ---- ---- .9385 -.0300 .9685 475 ---- ---- ---- ---- .9735 -.0305 1.0040 480 ---- ---- ---- ---- 1.0095 -.0310 1.0405 485 ---- ---- ---- ---- 1.0455 -.0315 1.0770 490 ---- ---- ---- ---- 1.0825 -.0320 1.1145 495 ---- ---- ---- ---- 1.1195 -.0325 1.1520 500 ---- ---- ---- ---- 1.1575 -.0330 1.1905 505 ---- ---- ---- ---- 1.1955 -.0335 1.2290 510 ---- ---- ---- ---- 1.2345 -.0335 1.2680 515 ---- ---- ---- ---- 1.2735 -.0340 1.3075 520 ---- ---- ---- ---- 1.3130 -.0345 1.3475 525 ---- ---- ---- ---- 1.3530 -.0350 1.3880 550 ---- ---- ---- ---- 1.5580 -.0370 1.5950 575 ---- ---- ---- ---- 1.7715 -.0385 1.8100 600 ---- ---- ---- ---- 1.9920 -.0405 2.0325 625 ---- ---- ---- ---- 2.2190 -.0415 2.2605 650 ---- ---- ---- ---- 2.4520 -.0420 2.4940 675 ---- ---- ---- ---- 2.6895 -.0435 2.7330 700 ---- ---- ---- ---- 2.9320 -.0440 2.9760 725 ---- ---- ---- ---- 3.1790 -.0445 3.2235 750 ---- ---- ---- ---- 3.4290 -.0445 3.4735 775 ---- ---- ---- ---- 3.6790 -.0445 3.7235 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0070 -.0005 .0075 200 ---- ---- ---- ---- .0170 -.0005 .0175 225 ---- ---- ---- ---- .0340 -.0015 .0355 230 ---- ---- ---- ---- .0385 -.0015 .0400 235 ---- ---- ---- ---- .0435 -.0020 .0455 240 ---- ---- ---- ---- .0490 -.0020 .0510 245 ---- ---- ---- ---- .0550 -.0025 .0575 250 ---- ---- ---- ---- .0610 -.0030 .0640 255 ---- ---- ---- ---- .0680 -.0030 .0710 260 ---- ---- ---- ---- .0755 -.0035 .0790 265 ---- ---- ---- ---- .0830 -.0040 .0870 270 ---- ---- ---- ---- .0915 -.0045 .0960 275 ---- ---- ---- ---- .1005 -.0050 .1055 280 ---- ---- ---- ---- .1100 -.0055 .1155 285 ---- ---- ---- ---- .1200 -.0060 .1260 290 ---- ---- ---- ---- .1310 -.0065 .1375 295 ---- ---- ---- ---- .1420 -.0070 .1490 300 ---- ---- ---- ---- .1540 -.0075 .1615 305 ---- ---- ---- ---- .1665 -.0085 .1750 310 ---- ---- ---- ---- .1795 -.0090 .1885 315 ---- ---- ---- ---- .1935 -.0095 .2030 320 ---- ---- ---- ---- .2080 -.0100 .2180 325 ---- ---- ---- ---- .2230 -.0110 .2340 330 ---- ---- ---- ---- .2385 -.0120 .2505 335 ---- ---- ---- ---- .2550 -.0125 .2675 340 ---- ---- ---- ---- .2720 -.0135 .2855 345 ---- ---- ---- ---- .2895 -.0145 .3040 350 ---- ---- ---- ---- .3080 -.0150 .3230 355 ---- ---- ---- ---- .3270 -.0160 .3430 360 ---- ---- ---- ---- .3465 -.0170 .3635 365 ---- ---- ---- ---- .3670 -.0175 .3845 370 ---- ---- ---- ---- .3880 -.0185 .4065 375 ---- ---- ---- ---- .4100 -.0190 .4290 380 ---- ---- ---- ---- .4320 -.0205 .4525 385 ---- ---- ---- ---- .4555 -.0210 .4765 390 ---- ---- ---- ---- .4790 -.0220 .5010 395 ---- ---- ---- ---- .5040 -.0225 .5265 400 ---- ---- ---- ---- .5290 -.0235 .5525 405 ---- ---- ---- ---- .5550 -.0240 .5790 410 ---- ---- ---- ---- .5820 -.0245 .6065 415 ---- ---- ---- ---- .6095 -.0250 .6345 420 ---- ---- ---- ---- .6375 -.0260 .6635 425 ---- ---- ---- ---- .6665 -.0265 .6930 430 ---- ---- ---- ---- .6960 -.0270 .7230 435 ---- ---- ---- ---- .7260 -.0280 .7540 440 ---- ---- ---- ---- .7570 -.0285 .7855 445 ---- ---- ---- ---- .7885 -.0290 .8175 450 ---- ---- ---- ---- .8205 -.0295 .8500 455 ---- ---- ---- ---- .8530 -.0305 .8835 460 ---- ---- ---- ---- .8865 -.0305 .9170 465 ---- ---- ---- ---- .9205 -.0310 .9515 470 ---- ---- ---- ---- .9550 -.0315 .9865 475 ---- ---- ---- ---- .9900 -.0320 1.0220 480 ---- ---- ---- ---- 1.0255 -.0325 1.0580 485 ---- ---- ---- ---- 1.0615 -.0330 1.0945 490 ---- ---- ---- ---- 1.0980 -.0335 1.1315 495 ---- ---- ---- ---- 1.1350 -.0335 1.1685 500 ---- ---- ---- ---- 1.1725 -.0340 1.2065 505 ---- ---- ---- ---- 1.2105 -.0345 1.2450 510 ---- ---- ---- ---- 1.2490 -.0345 1.2835 515 ---- ---- ---- ---- 1.2880 -.0350 1.3230 520 ---- ---- ---- ---- 1.3270 -.0355 1.3625 525 ---- ---- ---- ---- 1.3670 -.0350 1.4020 550 ---- ---- ---- ---- 1.5705 -.0370 1.6075 575 ---- ---- ---- ---- 1.7825 -.0380 1.8205 600 ---- ---- ---- ---- 2.0015 -.0390 2.0405 625 ---- ---- ---- ---- 2.2270 -.0400 2.2670 650 ---- ---- ---- ---- 2.4580 -.0410 2.4990 675 ---- ---- ---- ---- 2.6940 -.0420 2.7360 700 ---- ---- ---- ---- 2.9350 -.0425 2.9775 725 ---- ---- ---- ---- 3.1800 -.0440 3.2240 750 ---- ---- ---- ---- 3.4290 -.0445 3.4735 775 ---- ---- ---- ---- 3.6790 -.0445 3.7235 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0085 UNCH .0085 200 ---- ---- ---- ---- .0200 UNCH .0200 225 ---- ---- ---- ---- .0390 -.0005 .0395 250 ---- ---- ---- ---- .0680 -.0020 .0700 260 ---- ---- ---- ---- .0830 -.0030 .0860 265 ---- ---- ---- ---- .0915 -.0030 .0945 270 ---- ---- ---- ---- .1005 -.0035 .1040 275 ---- ---- ---- ---- .1100 -.0040 .1140 280 ---- ---- ---- ---- .1200 -.0045 .1245 285 ---- ---- ---- ---- .1305 -.0050 .1355 290 ---- ---- ---- ---- .1415 -.0055 .1470 295 ---- ---- ---- ---- .1535 -.0060 .1595 300 ---- ---- ---- ---- .1655 -.0070 .1725 305 ---- ---- ---- ---- .1785 -.0075 .1860 310 ---- ---- ---- ---- .1925 -.0080 .2005 315 ---- ---- ---- ---- .2065 -.0090 .2155 320 ---- ---- ---- ---- .2215 -.0095 .2310 325 ---- ---- ---- ---- .2370 -.0105 .2475 330 ---- ---- ---- ---- .2530 -.0110 .2640 335 ---- ---- ---- ---- .2700 -.0115 .2815 340 ---- ---- ---- ---- .2870 -.0130 .3000 345 ---- ---- ---- ---- .3050 -.0140 .3190 350 ---- ---- ---- ---- .3240 -.0145 .3385 355 ---- ---- ---- ---- .3435 -.0150 .3585 360 ---- ---- ---- ---- .3635 -.0160 .3795 365 ---- ---- ---- ---- .3840 -.0170 .4010 370 ---- ---- ---- ---- .4055 -.0180 .4235 375 ---- ---- ---- ---- .4275 -.0190 .4465 380 ---- ---- ---- ---- .4500 -.0200 .4700 385 ---- ---- ---- ---- .4735 -.0205 .4940 390 ---- ---- ---- ---- .4975 -.0215 .5190 395 ---- ---- ---- ---- .5220 -.0225 .5445 400 ---- ---- ---- ---- .5475 -.0235 .5710 405 ---- ---- ---- ---- .5740 -.0240 .5980 410 ---- ---- ---- ---- .6010 -.0245 .6255 415 ---- ---- ---- ---- .6285 -.0255 .6540 420 ---- ---- ---- ---- .6565 -.0265 .6830 425 ---- ---- ---- ---- .6855 -.0270 .7125 430 ---- ---- ---- ---- .7150 -.0275 .7425 435 ---- ---- ---- ---- .7455 -.0280 .7735 440 ---- ---- ---- ---- .7765 -.0285 .8050 445 ---- ---- ---- ---- .8080 -.0290 .8370 450 ---- ---- ---- ---- .8400 -.0295 .8695 455 ---- ---- ---- ---- .8730 -.0295 .9025 460 ---- ---- ---- ---- .9060 -.0305 .9365 465 ---- ---- ---- ---- .9400 -.0305 .9705 470 ---- ---- ---- ---- .9745 -.0310 1.0055 475 ---- ---- ---- ---- 1.0095 -.0310 1.0405 480 ---- ---- ---- ---- 1.0450 -.0315 1.0765 485 ---- ---- ---- ---- 1.0810 -.0315 1.1125 490 ---- ---- ---- ---- 1.1175 -.0320 1.1495 495 ---- ---- ---- ---- 1.1545 -.0320 1.1865 500 ---- ---- ---- ---- 1.1920 -.0325 1.2245 505 ---- ---- ---- ---- 1.2295 -.0330 1.2625 510 ---- ---- ---- ---- 1.2680 -.0330 1.3010 515 ---- ---- ---- ---- 1.3065 -.0335 1.3400 520 ---- ---- ---- ---- 1.3460 -.0335 1.3795 525 ---- ---- ---- ---- 1.3855 -.0335 1.4190 550 ---- ---- ---- ---- 1.5885 -.0345 1.6230 575 ---- ---- ---- ---- 1.7995 -.0355 1.8350 600 ---- ---- ---- ---- 2.0175 -.0370 2.0545 625 ---- ---- ---- ---- 2.2415 -.0385 2.2800 650 ---- ---- ---- ---- 2.4715 -.0395 2.5110 675 ---- ---- ---- ---- 2.7065 -.0405 2.7470 700 ---- ---- ---- ---- 2.9460 -.0420 2.9880 725 ---- ---- ---- ---- 3.1900 -.0435 3.2335 750 ---- ---- ---- ---- 3.4380 -.0445 3.4825 775 ---- ---- ---- ---- 3.6880 -.0445 3.7325 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0105 +.0005 .0100 200 ---- ---- ---- ---- .0230 UNCH .0230 225 ---- ---- ---- ---- .0440 -.0005 .0445 250 ---- ---- ---- ---- .0755 -.0020 .0775 275 ---- ---- ---- ---- .1195 -.0040 .1235 280 ---- ---- ---- ---- .1295 -.0050 .1345 285 ---- ---- ---- ---- .1405 -.0055 .1460 290 ---- ---- ---- ---- .1525 -.0055 .1580 295 ---- ---- ---- ---- .1645 -.0065 .1710 300 ---- ---- ---- ---- .1775 -.0065 .1840 305 ---- ---- ---- ---- .1905 -.0080 .1985 310 ---- ---- ---- ---- .2045 -.0085 .2130 315 ---- ---- ---- ---- .2195 -.0090 .2285 320 ---- ---- ---- ---- .2345 -.0095 .2440 325 ---- ---- ---- ---- .2505 -.0105 .2610 330 ---- ---- ---- ---- .2670 -.0110 .2780 335 ---- ---- ---- ---- .2840 -.0120 .2960 340 ---- ---- ---- ---- .3015 -.0130 .3145 345 ---- ---- ---- ---- .3200 -.0135 .3335 350 ---- ---- ---- ---- .3390 -.0145 .3535 355 ---- ---- ---- ---- .3585 -.0155 .3740 360 ---- ---- ---- ---- .3785 -.0165 .3950 365 ---- ---- ---- ---- .3995 -.0175 .4170 370 ---- ---- ---- ---- .4210 -.0185 .4395 375 ---- ---- ---- ---- .4435 -.0190 .4625 380 ---- ---- ---- ---- .4660 -.0200 .4860 385 ---- ---- ---- ---- .4895 -.0210 .5105 390 ---- ---- ---- ---- .5140 -.0215 .5355 395 ---- ---- ---- ---- .5390 -.0220 .5610 400 ---- ---- ---- ---- .5645 -.0230 .5875 405 ---- ---- ---- ---- .5905 -.0240 .6145 410 ---- ---- ---- ---- .6175 -.0245 .6420 415 ---- ---- ---- ---- .6450 -.0255 .6705 420 ---- ---- ---- ---- .6735 -.0260 .6995 425 ---- ---- ---- ---- .7025 -.0265 .7290 430 ---- ---- ---- ---- .7320 -.0270 .7590 435 ---- ---- ---- ---- .7620 -.0280 .7900 440 ---- ---- ---- ---- .7930 -.0280 .8210 445 ---- ---- ---- ---- .8245 -.0285 .8530 450 ---- ---- ---- ---- .8565 -.0290 .8855 455 ---- ---- ---- ---- .8890 -.0295 .9185 460 ---- ---- ---- ---- .9225 -.0300 .9525 465 ---- ---- ---- ---- .9560 -.0305 .9865 470 ---- ---- ---- ---- .9905 -.0305 1.0210 475 ---- ---- ---- ---- 1.0255 -.0305 1.0560 480 ---- ---- ---- ---- 1.0605 -.0315 1.0920 485 ---- ---- ---- ---- 1.0965 -.0315 1.1280 490 ---- ---- ---- ---- 1.1325 -.0320 1.1645 495 ---- ---- ---- ---- 1.1695 -.0320 1.2015 500 ---- ---- ---- ---- 1.2065 -.0325 1.2390 505 ---- ---- ---- ---- 1.2445 -.0325 1.2770 510 ---- ---- ---- ---- 1.2825 -.0325 1.3150 515 ---- ---- ---- ---- 1.3210 -.0330 1.3540 520 ---- ---- ---- ---- 1.3600 -.0330 1.3930 525 ---- ---- ---- ---- 1.3990 -.0335 1.4325 550 ---- ---- ---- ---- 1.6010 -.0340 1.6350 575 ---- ---- ---- ---- 1.8105 -.0355 1.8460 600 ---- ---- ---- ---- 2.0270 -.0365 2.0635 625 ---- ---- ---- ---- 2.2500 -.0375 2.2875 650 ---- ---- ---- ---- 2.4780 -.0390 2.5170 675 ---- ---- ---- ---- 2.7115 -.0400 2.7515 700 ---- ---- ---- ---- 2.9495 -.0415 2.9910 725 ---- ---- ---- ---- 3.1920 -.0425 3.2345 750 ---- ---- ---- ---- 3.4385 -.0440 3.4825 775 ---- ---- ---- ---- 3.6880 -.0445 3.7325 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0040 -.0005 .0045 175 ---- ---- ---- ---- .0110 -.0010 .0120 200 ---- ---- ---- ---- .0240 -.0020 .0260 225 ---- ---- ---- ---- .0455 -.0035 .0490 250 ---- ---- ---- ---- .0780 -.0055 .0835 275 ---- ---- ---- ---- .1235 -.0080 .1315 300 ---- ---- ---- ---- .1835 -.0110 .1945 305 ---- ---- ---- ---- .1975 -.0110 .2085 310 ---- ---- ---- ---- .2115 -.0120 .2235 315 ---- ---- ---- ---- .2265 -.0130 .2395 320 ---- ---- ---- ---- .2425 -.0130 .2555 325 ---- ---- ---- ---- .2585 -.0140 .2725 330 ---- ---- ---- ---- .2755 -.0145 .2900 335 ---- ---- ---- ---- .2930 -.0150 .3080 340 ---- ---- ---- ---- .3110 -.0160 .3270 345 ---- ---- ---- ---- .3300 -.0165 .3465 350 ---- ---- ---- ---- .3490 -.0175 .3665 355 ---- ---- ---- ---- .3695 -.0175 .3870 360 ---- ---- ---- ---- .3900 -.0185 .4085 365 ---- ---- ---- ---- .4110 -.0190 .4300 370 ---- ---- ---- ---- .4330 -.0200 .4530 375 ---- ---- ---- ---- .4555 -.0205 .4760 380 ---- ---- ---- ---- .4790 -.0210 .5000 385 ---- ---- ---- ---- .5030 -.0215 .5245 390 ---- ---- ---- ---- .5275 -.0220 .5495 395 ---- ---- ---- ---- .5525 -.0225 .5750 400 ---- ---- ---- ---- .5785 -.0230 .6015 405 ---- ---- ---- ---- .6045 -.0240 .6285 410 ---- ---- ---- ---- .6320 -.0245 .6565 415 ---- ---- ---- ---- .6595 -.0250 .6845 420 ---- ---- ---- ---- .6880 -.0255 .7135 425 ---- ---- ---- ---- .7170 -.0260 .7430 430 ---- ---- ---- ---- .7465 -.0265 .7730 435 ---- ---- ---- ---- .7770 -.0270 .8040 440 ---- ---- ---- ---- .8075 -.0275 .8350 445 ---- ---- ---- ---- .8390 -.0280 .8670 450 ---- ---- ---- ---- .8710 -.0285 .8995 455 ---- ---- ---- ---- .9035 -.0290 .9325 460 ---- ---- ---- ---- .9365 -.0295 .9660 465 ---- ---- ---- ---- .9700 -.0300 1.0000 470 ---- ---- ---- ---- 1.0040 -.0305 1.0345 475 ---- ---- ---- ---- 1.0385 -.0310 1.0695 480 ---- ---- ---- ---- 1.0735 -.0315 1.1050 485 ---- ---- ---- ---- 1.1095 -.0315 1.1410 490 ---- ---- ---- ---- 1.1455 -.0320 1.1775 495 ---- ---- ---- ---- 1.1820 -.0325 1.2145 500 ---- ---- ---- ---- 1.2185 -.0330 1.2515 505 ---- ---- ---- ---- 1.2560 -.0335 1.2895 510 ---- ---- ---- ---- 1.2940 -.0335 1.3275 515 ---- ---- ---- ---- 1.3320 -.0340 1.3660 520 ---- ---- ---- ---- 1.3705 -.0345 1.4050 525 ---- ---- ---- ---- 1.4095 -.0345 1.4440 550 ---- ---- ---- ---- 1.6100 -.0360 1.6460 575 ---- ---- ---- ---- 1.8180 -.0375 1.8555 600 ---- ---- ---- ---- 2.0335 -.0385 2.0720 625 ---- ---- ---- ---- 2.2550 -.0395 2.2945 650 ---- ---- ---- ---- 2.4820 -.0405 2.5225 675 ---- ---- ---- ---- 2.7145 -.0415 2.7560 700 ---- ---- ---- ---- 2.9515 -.0425 2.9940 725 ---- ---- ---- ---- 3.1930 -.0435 3.2365 750 ---- ---- ---- ---- 3.4385 -.0445 3.4830 775 ---- ---- ---- ---- 3.6880 -.0445 3.7325 TOTAL EST.VOL VOLUME OPEN INT TOTAL 960 2450 52152 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 105.25 +7.25 98.00 50 73000 ---- ---- ---- ---- 75.25 +7.00 68.25 10 80000 ---- ---- ---- ---- 6.50 +1.50 5.00 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 ---- ---- ---- ---- 3.00 +.75 2.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 246.25A ---- ---- ---- 67500 ---- ---- ---- 221.25A ---- ---- ---- 70000 ---- 163.25B ---- 163.25B 180.75 +20.25 160.50 50 72500 ---- ---- ---- 171.75A ---- ---- ---- 73000 ---- ---- ---- ---- 152.00 +19.75 132.25 10 75000 ---- ---- ---- 147.50A ---- ---- ---- 80000 ---- ---- ---- ---- 88.00 +17.50 70.50 75 82500 ---- ---- ---- 82.25A ---- ---- ---- 85000 ---- 37.00B ---- 37.00B 47.75 +13.25 34.50 150 87500 ---- ---- ---- 43.50A ---- ---- ---- 90000 ---- 16.00B ---- 16.00B 19.75 +5.75 14.00 75 92000 ---- ---- ---- ---- 13.50 +3.75 9.75 125 95000 ---- ---- ---- ---- 7.75 +2.00 5.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 164.00A ---- ---- ---- 73000 ---- ---- ---- ---- 148.25 +22.25 126.00 10 75000 ---- ---- ---- 141.25A ---- ---- ---- 77500 ---- ---- ---- 119.75A ---- ---- ---- 80000 ---- ---- ---- 100.00A ---- ---- ---- 81000 ---- ---- ---- ---- 83.00 +18.50 64.50 25 82500 ---- ---- ---- 82.00A ---- ---- ---- 85000 ---- 43.00B ---- 42.50B 55.50 +15.25 40.25 50 125 87500 ---- ---- ---- 47.25A ---- ---- ---- 90000 ---- ---- ---- ---- 31.00 +8.00 23.00 25 95000 ---- ---- ---- ---- 17.75 +5.25 12.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 157.75A ---- ---- ---- 73000 ---- ---- ---- ---- 146.75 +25.25 121.50 10 75000 ---- ---- ---- 136.50A ---- ---- ---- 77500 ---- ---- ---- 124.00A ---- ---- ---- 80000 ---- ---- ---- 98.50A ---- ---- ---- 81000 ---- ---- ---- ---- 83.75 +20.25 63.50 25 82500 ---- ---- ---- 74.75A ---- ---- ---- 85000 ---- 44.00B ---- 44.00B 57.75 +15.25 42.50 50 125 87500 ---- ---- ---- 49.75A ---- ---- ---- 90000 ---- ---- ---- ---- 35.00 +9.00 26.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 74.50 +14.75 59.75 25 82500 ---- ---- ---- 73.25A ---- ---- ---- 85000 ---- 44.00B ---- 44.00B 52.00 +10.75 41.25 50 125 87500 ---- ---- ---- 50.50A ---- ---- ---- 90000 ---- ---- ---- ---- 32.75 +7.00 25.75 25 92500 ---- ---- ---- 32.00A ---- ---- ---- 95000 ---- ---- ---- 26.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- 43.75B ---- 43.75B 47.75 +10.25 37.50 175 87500 ---- ---- ---- 58.25A ---- ---- ---- 90000 ---- 24.50B ---- 24.50B 28.25 +6.75 21.50 50 95000 ---- ---- ---- 32.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 46.00 +10.00 36.00 175 87500 ---- ---- ---- 58.00A ---- ---- ---- 90000 ---- ---- ---- ---- 27.75 +6.25 21.50 50 95000 ---- ---- ---- 34.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 45.50 +10.50 35.00 175 90000 ---- ---- ---- ---- 23.50 +5.50 18.00 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 48.25 +7.00 41.25 50 90000 ---- ---- ---- ---- 26.00 -1.25 27.25 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 41.50 -1.00 42.50 50 90000 ---- ---- ---- ---- 22.75 -6.00 28.75 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 41.25 -1.25 42.50 50 90000 ---- ---- ---- ---- 23.50 -5.75 29.25 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 2990 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 UNCH .25 250 88000 ---- ---- ---- ---- 75.25 -7.00 82.25 25 89000 ---- ---- ---- ---- 85.25 -6.75 92.00 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 -.25 .50 50 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- .50 -.50 1.00 75 68500 ---- ---- ---- ---- .50 -.50 1.00 25 70000 ---- ---- ---- ---- .75 -.75 1.50 400 72500 ---- ---- ---- 3.00A ---- ---- ---- 74000 ---- ---- ---- ---- 2.25 -1.50 3.75 50 75000 ---- ---- 4.00A 4.00A 2.75 -1.75 4.50 150 76000 ---- ---- ---- ---- 3.25 -2.25 5.50 25 77000 ---- ---- ---- ---- 4.25 -2.25 6.50 150 80000 ---- ---- 9.00A 9.00A 7.25 -3.75 11.00 100 82500 ---- ---- ---- 16.50A ---- ---- ---- 85000 ---- ---- ---- 24.50A 17.00 ---- ---- 87500 ---- ---- ---- 39.00A ---- ---- ---- 88000 ---- ---- ---- ---- 27.75 -12.00 39.75 25 89000 ---- ---- ---- ---- 32.75 -13.75 46.50 25 90000 ---- ---- ---- 53.25A ---- ---- ---- 95000 ---- ---- ---- 97.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 1.50 -1.00 2.50 75 68500 ---- ---- ---- ---- 1.75 -1.00 2.75 25 70000 ---- ---- ---- ---- 2.50 -1.50 4.00 400 72500 ---- ---- ---- 5.25A ---- ---- ---- 73000 ---- ---- ---- ---- 4.75 -2.50 7.25 100 74000 ---- ---- ---- ---- 5.75 -2.75 8.50 50 75000 ---- ---- 7.75A 7.75A 7.00 -3.25 10.25 50 100 77000 ---- ---- ---- ---- 10.00 -4.25 14.25 150 77500 ---- ---- ---- 11.25A ---- ---- ---- 80000 ---- ---- 18.75A 18.75A 16.00 -6.00 22.00 100 82500 ---- ---- ---- 26.25A ---- ---- ---- 85000 ---- ---- ---- 39.25A ---- ---- ---- 87500 ---- ---- ---- 52.25A ---- ---- ---- 88000 ---- ---- ---- ---- 43.75 -14.50 58.25 25 90000 ---- ---- ---- 67.25A ---- ---- ---- 95000 ---- ---- ---- 111.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 4.75A ---- ---- ---- 68000 ---- ---- ---- ---- 3.75 -2.50 6.25 75 68500 ---- ---- ---- ---- 4.25 -2.50 6.75 25 70000 ---- ---- 6.50A 6.50A 5.50 -3.00 8.50 450 72500 ---- ---- ---- 9.25A ---- ---- ---- 73000 ---- ---- ---- ---- 8.75 -4.25 13.00 100 74000 ---- ---- ---- ---- 10.25 -4.75 15.00 50 75000 ---- ---- 13.00A 13.00A 11.75 -5.25 17.00 50 50 77500 ---- ---- ---- 23.00A ---- ---- ---- 80000 ---- ---- 27.75A 27.75A 22.00 -8.25 30.25 100 82500 ---- ---- ---- 36.75A ---- ---- ---- 85000 ---- ---- ---- 51.25A ---- ---- ---- 87500 ---- ---- ---- 65.25A ---- ---- ---- 88000 ---- ---- ---- ---- 52.75 -18.25 71.00 25 90000 ---- ---- ---- 81.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 7.25A ---- ---- ---- 68000 ---- ---- ---- ---- 8.00 -2.75 10.75 75 68500 ---- ---- ---- ---- 8.50 -3.00 11.50 25 70000 ---- ---- 10.00A 10.00A 10.50 -3.00 13.50 150 72500 ---- ---- ---- 13.75A ---- ---- ---- 73000 ---- ---- ---- ---- 15.25 -3.50 18.75 100 74000 ---- ---- ---- ---- 17.25 -3.75 21.00 50 75000 ---- ---- 21.25A 21.25A 19.25 -4.00 23.25 50 50 77500 ---- ---- ---- 28.00A ---- ---- ---- 80000 ---- ---- 36.25A 36.25A 32.00 -7.00 39.00 100 82500 ---- ---- ---- 49.50A ---- ---- ---- 85000 ---- ---- ---- 62.25A ---- ---- ---- 87500 ---- ---- ---- 77.00A ---- ---- ---- 88000 ---- ---- ---- ---- 68.75 -14.25 83.00 25 90000 ---- ---- ---- 93.75A ---- ---- ---- 92500 ---- ---- ---- 119.50A ---- ---- ---- 95000 ---- ---- ---- 138.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 9.50 -3.50 13.00 100 72500 ---- ---- ---- 25.25A ---- ---- ---- 74000 ---- ---- ---- ---- 17.00 ---- ---- 75000 ---- ---- ---- ---- 19.50 -6.00 25.50 225 77500 ---- ---- ---- 38.75A ---- ---- ---- 80000 ---- ---- ---- 51.50A ---- ---- ---- 82500 ---- ---- ---- 63.25A ---- ---- ---- 85000 ---- ---- ---- 77.00A ---- ---- ---- 87500 ---- ---- ---- 95.50A ---- ---- ---- 88000 ---- ---- ---- ---- 74.25 -14.50 88.75 25 90000 ---- ---- ---- 112.75A ---- ---- ---- 95000 ---- ---- ---- 161.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 13.25 -4.00 17.25 100 72500 ---- ---- ---- 38.00A ---- ---- ---- 74000 ---- ---- ---- ---- 22.75 ---- ---- 75000 ---- ---- ---- ---- 25.75 -6.00 31.75 225 77500 ---- ---- ---- 61.50A ---- ---- ---- 80000 ---- ---- ---- 73.75A ---- ---- ---- 82500 ---- ---- ---- 87.50A ---- ---- ---- 85000 ---- ---- ---- 103.25A ---- ---- ---- 87500 ---- ---- ---- 120.75A ---- ---- ---- 88000 ---- ---- ---- ---- 82.50 -14.00 96.50 25 90000 ---- ---- ---- 139.50A ---- ---- ---- 95000 ---- ---- ---- 190.00A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 19.75 -4.00 23.75 100 74000 ---- ---- ---- ---- 30.75 ---- ---- 75000 ---- ---- ---- ---- 34.00 -5.75 39.75 225 88000 ---- ---- ---- ---- 87.00 -11.00 98.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.00 -2.75 25.75 100 74000 ---- ---- ---- ---- 34.75 ---- ---- 75000 ---- ---- ---- ---- 38.00 -5.50 43.50 75 88000 ---- ---- ---- ---- 91.50 -22.75 114.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.75 -.50 30.25 100 74000 ---- ---- ---- ---- 43.00 ---- ---- 75000 ---- ---- ---- ---- 46.75 -2.25 49.00 75 88000 ---- ---- ---- ---- 103.75 -17.25 121.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.50 -1.25 35.75 100 74000 ---- ---- ---- ---- 48.75 ---- ---- 75000 ---- ---- ---- ---- 52.50 -3.25 55.75 75 88000 ---- ---- ---- ---- 110.50 -19.25 129.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 6025 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1725 ---- ---- ---- ---- 4.792 -.223 5.015 1750 ---- ---- ---- ---- 4.542 -.223 4.765 1775 ---- ---- ---- ---- 4.292 -.223 4.515 1800 ---- ---- ---- ---- 4.043 -.223 4.266 1825 ---- ---- ---- ---- 3.795 -.222 4.017 1850 ---- ---- ---- ---- 3.547 -.223 3.770 1875 ---- ---- ---- ---- 3.300 -.223 3.523 1900 ---- ---- ---- ---- 3.055 -.222 3.277 1925 ---- ---- ---- ---- 2.811 -.223 3.034 1950 ---- ---- 2.519A 2.519A 2.570 -.222 2.792 1975 ---- ---- 2.282A 2.282A 2.332 -.221 2.553 2000 ---- ---- 2.050A 2.050A 2.098 -.220 2.318 2025 ---- ---- 1.823A 1.823A 1.870 -.217 2.087 2050 ---- ---- 1.604A 1.604A 1.648 -.214 1.862 2075 ---- ---- 1.395A 1.395A 1.436 -.210 1.646 2100 ---- ---- 1.197A 1.197A 1.236 -.202 1.438 2125 ---- ---- 1.014A 1.014A 1.049 -.193 1.242 2130 ---- ---- ---- ---- 1.013 ---- ---- 2135 ---- ---- ---- ---- .978 -.190 1.168 2140 ---- ---- ---- ---- .944 -.187 1.131 2145 ---- ---- ---- ---- .911 -.184 1.095 2150 ---- ---- .848A .848A .878 -.182 1.060 2155 ---- ---- ---- ---- .846 -.179 1.025 2160 ---- ---- ---- ---- .815 -.176 .991 2165 ---- ---- ---- ---- .784 -.174 .958 2170 ---- ---- .729A .729A .755 -.170 .925 2175 ---- ---- .700A .700A .726 -.167 .893 2180 ---- ---- .673A .673A .697 -.165 .862 2185 ---- ---- .647A .647A .670 -.162 .832 2190 ---- ---- .621A .621A .643 -.159 .802 2195 ---- ---- .596A .596A .617 -.156 .773 2200 ---- ---- .571A .571A .592 -.152 .744 2205 ---- ---- .548A .548A .568 -.149 .717 2210 ---- ---- .525A .525A .544 -.146 .690 2215 ---- ---- .503A .503A .521 -.143 .664 1 1 2220 ---- ---- .481A .481A .499 -.140 .639 2225 ---- ---- .461A .461A .478 -.136 .614 2230 ---- ---- .441A .441A .457 -.133 .590 2235 ---- ---- .421A .421A .437 -.130 .567 2240 ---- ---- .403A .403A .418 -.127 .545 2245 ---- ---- .382A .382A .399 -.124 .523 2250 ---- ---- .365A .365A .381 -.121 .502 2255 ---- ---- .348A .348A .364 -.118 .482 2260 ---- ---- .333A .333A .348 -.114 .462 2265 ---- ---- .317A .317A .332 -.111 .443 2270 ---- ---- .303A .303A .317 -.107 .424 2275 ---- ---- .289A .289A .302 -.105 .407 2280 ---- ---- .275A .275A .288 -.102 .390 2285 ---- ---- .262A .262A .274 -.099 .373 2290 ---- ---- .250A .250A .262 -.095 .357 2295 ---- ---- .238A .238A .249 -.093 .342 2300 ---- ---- .227A .227A .238 -.089 .327 1 2305 ---- ---- .216A .216A .226 -.087 .313 1 2310 ---- ---- .206A .206A .216 -.083 .299 2315 ---- ---- .196A .196A .205 -.081 .286 2320 ---- ---- .187A .187A .196 -.077 .273 2325 ---- ---- .178A .178A .186 -.075 .261 2330 ---- ---- .170A .170A .177 -.072 .249 2335 ---- ---- .162A .162A .169 -.069 .238 2340 ---- ---- .154A .154A .161 -.066 .227 2345 ---- ---- .147A .147A .153 -.064 .217 2350 ---- ---- .140A .140A .146 -.061 .207 2355 ---- ---- .133A .133A .139 -.059 .198 2360 ---- ---- .127A .127A .132 -.057 .189 2365 ---- ---- .121A .121A .126 -.054 .180 2370 ---- ---- .116A .116A .120 -.052 .172 2375 ---- ---- .111A .111A .114 -.050 .164 2380 ---- ---- .106A .106A .109 -.048 .157 2385 ---- ---- .101A .101A .104 -.046 .150 1 2390 ---- ---- .096A .096A .099 -.044 .143 2395 ---- ---- .092A .092A .095 -.041 .136 2400 ---- ---- .088A .088A .090 -.040 .130 2 9 2405 ---- ---- .084A .084A .086 -.038 .124 2410 ---- ---- .080A .080A .082 -.036 .118 2415 ---- ---- .077A .077A .078 -.035 .113 2420 ---- ---- .073A .073A .075 -.033 .108 2425 ---- ---- .070A .070A .071 -.032 .103 2430 ---- ---- .067A .067A .068 -.030 .098 2435 ---- ---- .065A .065A .065 -.029 .094 2440 ---- ---- .062A .062A .062 -.028 .090 2445 ---- ---- .060A .060A .059 -.027 .086 2450 ---- ---- .057A .057A .057 -.025 .082 1 2455 ---- ---- .055A .055A .054 -.024 .078 2460 ---- ---- .053A .053A .052 -.023 .075 1 2465 ---- ---- .051A .051A .050 -.021 .071 2470 ---- ---- .049A .049A .048 -.020 .068 2475 ---- ---- .047A .047A .046 -.019 .065 2480 ---- ---- .045A .045A .044 -.018 .062 2485 ---- ---- .044A .044A .042 -.018 .060 2490 ---- ---- .042A .042A .040 -.017 .057 2495 ---- ---- .040A .040A .039 -.016 .055 2500 ---- ---- .039A .039A .037 -.015 .052 2505 ---- ---- .038A .038A .036 -.014 .050 2525 ---- ---- .033A .033A .030 -.012 .042 2550 ---- ---- .028A .028A .025 -.010 .035 2 2575 ---- ---- .024A .024A .021 -.008 .029 2600 ---- ---- .021A .021A .018 -.006 .024 2625 ---- ---- .018A .018A .015 -.005 .020 2650 ---- ---- .016A .016A .013 -.004 .017 2675 ---- ---- .014A .014A .011 -.004 .015 2700 ---- ---- ---- ---- .010 -.003 .013 2725 ---- ---- ---- ---- .009 -.002 .011 2750 ---- ---- ---- ---- .008 -.002 .010 2775 ---- ---- ---- ---- .007 -.002 .009 2800 ---- ---- ---- ---- .007 -.001 .008 2825 ---- ---- ---- ---- .006 -.001 .007 2850 ---- ---- ---- ---- .006 UNCH .006 2875 ---- ---- ---- ---- .005 -.001 .006 2900 ---- ---- ---- ---- .005 UNCH .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 17 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .003 UNCH .003 1775 ---- ---- ---- ---- .004 UNCH .004 1800 ---- ---- ---- ---- .005 UNCH .005 1 1825 ---- ---- ---- ---- .007 UNCH .007 1850 ---- ---- ---- ---- .009 -.001 .010 1875 ---- ---- ---- ---- .013 -.001 .014 1900 ---- ---- ---- ---- .018 UNCH .018 1925 ---- ---- ---- ---- .024 UNCH .024 1950 ---- ---- ---- ---- .033 +.001 .032 1975 ---- ---- ---- ---- .044 +.001 .043 2000 ---- .060B .056A .060B .060 +.002 .058 2025 ---- .084B .074A .084B .081 +.004 .077 2050 ---- .114B .098A .114B .110 +.009 .101 3 3 2075 ---- .154B .130A .154B .147 +.013 .134 1 2100 ---- .206B .170A .206B .196 +.020 .176 3 13 2125 ---- .272B .222A .272B .258 +.028 .230 1 3 2130 ---- ---- ---- .234A .273 ---- ---- 2135 ---- .302B .246A .300B .288 +.033 .255 2140 ---- .320B .260A .317B .304 +.036 .268 2145 ---- .337B .273A .337B .320 +.038 .282 2150 ---- .353B .288A .353B .337 +.040 .297 2155 ---- .373B .304A .373B .355 +.043 .312 2160 ---- .391B .320A .391B .374 +.046 .328 2165 ---- .410B .337A .408B .393 +.048 .345 2170 ---- .432B .354A .432B .413 +.051 .362 2175 ---- .452B .372A .449B .434 +.054 .380 2180 ---- .476B .390A .476B .456 +.058 .398 1 2185 ---- .499B .410A .497B .478 +.060 .418 2190 ---- .523B .430A .523B .502 +.064 .438 2195 ---- .546B .450A .544B .526 +.068 .458 2200 ---- .572B .472A .572B .550 +.070 .480 1 2205 ---- .598B .494A .596B .576 +.074 .502 2210 ---- .623B .517A .623B .602 +.077 .525 2215 ---- .652B .540A .651B .629 +.080 .549 2220 ---- .679B .565A .679B .657 +.083 .574 2225 ---- .708B .590A .708B .685 +.086 .599 2230 ---- .738B .616A .738B .714 +.089 .625 2235 ---- .769B .642A .769B .744 +.092 .652 2240 ---- .799B .669A .799B .775 +.096 .679 2245 ---- .826B .697A .826B .806 +.098 .708 2250 ---- .865B .726A .865B .838 +.102 .736 14 2255 ---- .836B .755A .836B .871 +.105 .766 2260 ---- .835B .785A .835B .904 +.108 .796 2265 ---- .833B .816A .832B .938 +.111 .827 2270 ---- ---- .847A .847A .973 +.115 .858 2275 ---- 1.039B .879A 1.039B 1.008 +.118 .890 2280 ---- ---- ---- ---- 1.044 +.121 .923 2285 ---- ---- ---- ---- 1.081 +.124 .957 2290 ---- ---- ---- ---- 1.118 +.128 .990 2295 ---- ---- ---- ---- 1.155 +.130 1.025 2300 ---- 1.229B 1.048A 1.229B 1.194 +.134 1.060 2305 ---- ---- ---- ---- 1.232 +.136 1.096 2310 ---- ---- ---- ---- 1.271 +.139 1.132 2315 ---- ---- ---- ---- 1.311 +.142 1.169 2320 ---- ---- ---- ---- 1.351 +.145 1.206 2325 ---- 1.431B 1.233A 1.431B 1.392 +.148 1.244 2330 ---- ---- ---- ---- 1.433 +.151 1.282 2335 ---- ---- ---- ---- 1.474 +.154 1.320 2340 ---- ---- ---- ---- 1.516 +.156 1.360 2345 ---- ---- ---- ---- 1.558 +.159 1.399 2350 ---- 1.644B 1.431A 1.644B 1.601 +.162 1.439 2355 ---- ---- ---- ---- 1.644 +.164 1.480 2360 ---- ---- ---- ---- 1.687 +.166 1.521 2365 ---- ---- ---- ---- 1.731 +.169 1.562 2370 ---- ---- ---- ---- 1.775 +.171 1.604 2375 ---- 1.865B 1.639A 1.865B 1.819 +.173 1.646 2380 ---- ---- ---- ---- 1.863 +.175 1.688 2385 ---- ---- ---- ---- 1.908 +.177 1.731 2390 ---- ---- ---- ---- 1.953 +.179 1.774 2395 ---- ---- ---- ---- 1.999 +.182 1.817 2400 ---- 2.093B 1.856A 2.092B 2.044 +.183 1.861 2405 ---- ---- ---- ---- 2.090 +.185 1.905 2410 ---- ---- ---- ---- 2.136 +.187 1.949 2415 ---- ---- ---- ---- 2.182 +.188 1.994 2420 ---- ---- ---- ---- 2.228 +.190 2.038 2425 ---- 2.325B 2.080A 2.325B 2.275 +.192 2.083 2430 ---- ---- ---- ---- 2.322 +.193 2.129 2435 ---- ---- ---- ---- 2.369 +.195 2.174 2440 ---- ---- ---- ---- 2.416 +.196 2.220 2445 ---- ---- ---- ---- 2.463 +.197 2.266 2450 ---- 2.561B 2.309A 2.561B 2.510 +.198 2.312 2455 ---- ---- ---- ---- 2.558 +.200 2.358 2460 ---- ---- ---- ---- 2.605 +.200 2.405 2465 ---- ---- ---- ---- 2.653 +.202 2.451 2470 ---- ---- ---- ---- 2.701 +.203 2.498 2475 ---- 2.800B 2.543A 2.800B 2.749 +.204 2.545 2480 ---- ---- ---- ---- 2.797 +.205 2.592 2485 ---- ---- ---- ---- 2.845 +.206 2.639 2490 ---- ---- ---- ---- 2.893 +.206 2.687 2495 ---- ---- ---- ---- 2.941 +.207 2.734 2500 ---- 3.042B 2.780A 3.042B 2.990 +.208 2.782 2505 ---- ---- ---- ---- 3.038 +.209 2.829 2525 ---- 3.185B 3.020A 3.185B 3.233 +.212 3.021 2550 ---- ---- ---- ---- 3.477 +.214 3.263 2575 ---- ---- ---- ---- 3.723 +.216 3.507 2600 ---- ---- ---- ---- 3.970 +.218 3.752 2625 ---- ---- ---- ---- 4.217 +.219 3.998 2650 ---- ---- ---- ---- 4.465 +.220 4.245 2675 ---- ---- ---- ---- 4.713 +.220 4.493 2700 ---- ---- ---- ---- 4.962 +.221 4.741 2725 ---- ---- ---- ---- 5.211 +.222 4.989 2750 ---- ---- ---- ---- 5.460 +.222 5.238 2775 ---- ---- ---- ---- 5.710 +.223 5.487 2800 ---- ---- ---- ---- 5.959 +.222 5.737 2825 ---- ---- ---- ---- 6.209 +.223 5.986 2850 ---- ---- ---- ---- 6.458 +.222 6.236 2875 ---- ---- ---- ---- 6.708 +.223 6.485 2900 ---- ---- ---- ---- 6.958 +.223 6.735 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 37 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1700 ---- ---- ---- ---- 4.852 ---- ---- 1725 ---- ---- ---- ---- 4.602 -.223 4.825 1750 ---- ---- ---- ---- 4.352 -.223 4.575 1775 ---- ---- ---- ---- 4.102 -.223 4.325 1800 ---- ---- ---- ---- 3.852 -.223 4.075 1825 ---- ---- ---- ---- 3.602 -.223 3.825 1850 ---- ---- ---- ---- 3.352 -.223 3.575 1875 ---- ---- ---- ---- 3.102 -.223 3.325 1900 ---- ---- ---- ---- 2.852 -.223 3.075 1925 ---- ---- ---- ---- 2.602 -.223 2.825 1950 ---- ---- ---- ---- 2.352 -.224 2.576 1975 ---- ---- ---- ---- 2.102 -.224 2.326 2000 ---- ---- ---- ---- 1.852 -.224 2.076 2025 ---- ---- ---- ---- 1.602 -.224 1.826 2050 ---- ---- ---- ---- 1.352 -.224 1.576 2075 ---- ---- ---- ---- 1.102 -.224 1.326 2100 ---- ---- ---- ---- .852 -.224 1.076 1 2105 ---- ---- ---- ---- .802 ---- ---- 2110 ---- ---- ---- ---- .752 ---- ---- 2115 ---- ---- ---- ---- .702 -.225 .927 2120 ---- ---- ---- ---- .652 -.226 .878 2125 ---- ---- ---- ---- .602 -.227 .829 1 2130 ---- ---- ---- ---- .552 -.228 .780 2135 ---- ---- ---- ---- .502 -.230 .732 2140 ---- ---- ---- ---- .452 -.232 .684 2145 ---- ---- .470A .470A .402 -.235 .637 2150 ---- ---- .345A .345A .352 -.239 .591 2155 ---- ---- .391A .391A .302 -.243 .545 2160 ---- ---- .323A .323A .252 -.248 .500 2165 ---- ---- .284A .284A .202 -.255 .457 2170 ---- ---- .198A .198A .152 -.263 .415 2175 ---- ---- .060A .060A .102 -.272 .374 2180 ---- ---- .032A .032A .052 -.283 .335 2185 ---- ---- .011A .011A .002 -.296 .298 2190 .036 .036 .004A .004A .000 -.263 3 .263 2195 .073 .102 .004A .004A .000 -.231 3 .231 1 1 2200 .074 .148B .004A .004A .000 -.200 37 .200 1 2205 ---- ---- .004A .004A .000 -.173 .173 2210 ---- ---- .004A .004A .000 -.148 .148 2215 ---- ---- .004A .004A .000 -.126 .126 2220 ---- ---- .004A .004A .000 -.106 .106 2225 .019 .024B .003A .003A .000 -.088 3 .088 14 42 2230 ---- ---- .003A .003A .000 -.073 .073 1 1 2235 ---- ---- .003A .003A .000 -.061 .061 1 1 2240 ---- ---- .004A .004A .000 -.050 .050 2245 ---- ---- .004A .004A .000 -.040 .040 2250 .002 .002 .002 .002 .000 -.033 1 .033 6 152 2255 ---- ---- .004A .004A .000 -.026 .026 2260 ---- ---- .003A .003A .000 -.021 .021 2265 ---- ---- .003A .003A .000 -.017 .017 2270 ---- ---- .003A .003A .000 -.013 .013 2275 ---- ---- .003A .003A .000 -.010 .010 11 22 2280 ---- ---- .003A .003A .000 -.008 .008 4 2285 ---- ---- .003A .003A .000 -.006 .006 2290 ---- ---- .003A .003A .000 -.005 .005 2295 ---- ---- .003A .003A .000 -.004 .004 2300 ---- ---- ---- ---- .000 -.003 .003 9 2305 ---- ---- ---- ---- .000 -.002 .002 3 2310 ---- ---- ---- ---- .000 -.002 .002 4 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 167 2330 ---- ---- ---- ---- .000 -.001 .001 2335 ---- ---- ---- ---- .000 -.001 .001 2340 ---- ---- ---- ---- .000 -.001 .001 2345 ---- ---- ---- ---- .000 -.001 .001 3 2350 ---- ---- ---- ---- .000 -.001 .001 4 2355 ---- ---- ---- ---- .000 -.001 .001 2360 ---- ---- ---- ---- .000 -.001 .001 8 2365 ---- ---- ---- ---- .000 -.001 .001 2370 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2380 ---- ---- ---- ---- .000 -.001 .001 2385 ---- ---- ---- ---- .000 -.001 .001 2390 ---- ---- ---- ---- .000 -.001 .001 1 2395 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 1 2405 ---- ---- ---- ---- .000 -.001 .001 2410 ---- ---- ---- ---- .000 -.001 .001 14 2415 ---- ---- ---- ---- .000 -.001 .001 9 2420 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2430 ---- ---- ---- ---- .000 -.001 .001 23 2435 ---- ---- ---- ---- .000 -.001 .001 2440 ---- ---- ---- ---- .000 -.001 .001 2445 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 45 2455 ---- ---- ---- ---- .000 -.001 .001 2460 ---- ---- ---- ---- .000 -.001 .001 2465 ---- ---- ---- ---- .000 -.001 .001 2470 ---- ---- ---- ---- .000 -.001 .001 9 2475 ---- ---- ---- ---- .000 -.001 .001 2480 ---- ---- ---- ---- .000 -.001 .001 23 2485 ---- ---- ---- ---- .000 -.001 .001 2490 ---- ---- ---- ---- .000 -.001 .001 2495 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 21 2505 ---- ---- ---- ---- .000 -.001 .001 2510 ---- ---- ---- ---- .000 -.001 .001 2515 ---- ---- ---- ---- .000 -.001 .001 8 2520 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 3 2530 ---- ---- ---- ---- .000 -.001 .001 2535 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 4 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 20 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 7 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1725 ---- ---- ---- ---- 4.792 -.223 5.015 1750 ---- ---- ---- ---- 4.543 -.223 4.766 1775 ---- ---- ---- ---- 4.294 -.223 4.517 1800 ---- ---- ---- ---- 4.047 -.222 4.269 1825 ---- ---- ---- ---- 3.800 -.222 4.022 1850 ---- ---- ---- ---- 3.555 -.221 3.776 1875 ---- ---- ---- ---- 3.311 -.221 3.532 1900 ---- ---- ---- ---- 3.069 -.220 3.289 1925 ---- ---- 2.778A 2.778A 2.829 -.220 3.049 1950 ---- ---- 2.543A 2.543A 2.593 -.219 2.812 1975 ---- ---- 2.312A 2.312A 2.361 -.217 2.578 2000 ---- ---- 2.086A 2.086A 2.134 -.215 2.349 2025 ---- ---- 1.868A 1.868A 1.913 -.213 2.126 2050 ---- ---- 1.658A 1.658A 1.701 -.208 1.909 2075 ---- ---- 1.457A 1.457A 1.499 -.202 1.701 2100 ---- ---- 1.269A 1.269A 1.308 -.195 1.503 2125 ---- ---- 1.095A 1.095A 1.131 -.185 1.316 2130 ---- ---- ---- ---- 1.097 ---- ---- 2135 ---- ---- ---- ---- 1.064 -.181 1.245 2140 ---- ---- ---- ---- 1.032 -.178 1.210 2145 ---- ---- ---- ---- 1.000 -.176 1.176 2150 ---- ---- .936A .936A .968 -.174 1.142 2155 ---- ---- ---- ---- .938 -.171 1.109 2160 ---- ---- ---- ---- .908 -.169 1.077 2165 ---- ---- .849A .849A .878 -.167 1.045 2170 ---- ---- .821A .821A .850 -.163 1.013 2175 ---- ---- .794A .794A .821 -.161 .982 2180 ---- ---- .767A .767A .794 -.158 .952 2185 ---- ---- .741A .741A .767 -.156 .923 2190 ---- ---- .716A .716A .741 -.153 .894 2195 ---- ---- .691A .691A .715 -.150 .865 2200 ---- ---- .667A .667A .690 -.148 .838 2205 ---- ---- .643A .643A .666 -.144 .810 2210 ---- ---- .621A .621A .643 -.141 .784 2215 ---- ---- .599A .599A .620 -.138 .758 2220 ---- ---- .577A .577A .597 -.136 .733 2225 ---- ---- .556A .556A .576 -.132 .708 2230 ---- ---- .536A .536A .555 -.129 .684 2235 ---- ---- .516A .516A .534 -.127 .661 2240 ---- ---- .497A .497A .514 -.124 .638 2245 ---- ---- .478A .478A .495 -.121 .616 2250 ---- ---- .459A .459A .476 -.119 .595 2255 ---- ---- .440A .440A .458 -.116 .574 2260 ---- ---- .425A .425A .441 -.112 .553 2265 ---- ---- .408A .408A .424 -.110 .534 2270 ---- ---- .392A .392A .407 -.107 .514 2275 ---- ---- .377A .377A .392 -.104 .496 2280 ---- ---- .362A .362A .376 -.102 .478 2285 ---- ---- .348A .348A .362 -.099 .461 2290 ---- ---- .334A .334A .347 -.097 .444 2295 ---- ---- .321A .321A .333 -.094 .427 2300 ---- ---- .308A .308A .320 -.091 .411 4 1 2305 ---- ---- .296A .296A .307 -.089 .396 2310 ---- ---- .284A .284A .295 -.086 .381 2315 ---- ---- .273A .273A .283 -.084 .367 2320 ---- ---- .262A .262A .271 -.082 .353 2325 ---- ---- .251A .251A .260 -.080 .340 2330 ---- ---- .241A .241A .249 -.078 .327 2335 ---- ---- .231A .231A .239 -.076 .315 2340 ---- ---- .222A .222A .229 -.074 .303 2345 ---- ---- .213A .213A .220 -.071 .291 2350 ---- ---- .204A .204A .211 -.069 .280 2355 ---- ---- .196A .196A .202 -.067 .269 2360 ---- ---- .188A .188A .194 -.065 .259 2375 ---- ---- .166A .166A .171 -.059 .230 2400 ---- ---- .135A .135A .139 -.050 .189 2425 ---- ---- .110A .110A .113 -.043 .156 2450 ---- ---- .091A .091A .092 -.036 .128 2475 .084 .095B .075A .075A .075 -.031 4 .106 6 6 2500 ---- ---- .063A .063A .062 -.026 .088 2525 ---- ---- .053A .053A .052 -.021 .073 2550 ---- ---- .045A .045A .043 -.018 .061 2575 ---- ---- .039A .039A .036 -.015 .051 2600 ---- ---- .034A .034A .031 -.012 .043 2625 ---- ---- .029A .029A .026 -.011 .037 2650 ---- ---- .026A .026A .023 -.008 .031 2675 ---- ---- .023A .023A .019 -.008 .027 2700 ---- ---- .020A .020A .017 -.006 .023 2725 ---- ---- .018A .018A .015 -.005 .020 2750 ---- ---- ---- ---- .013 -.004 .017 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 44 621 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1700 ---- ---- ---- .004A .000 ---- ---- 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 1 2075 ---- ---- ---- ---- .000 -.001 .001 1 2100 ---- ---- ---- ---- .000 -.001 .001 3 2 2105 ---- ---- ---- .003A .000 ---- ---- 2110 ---- ---- ---- .003A .000 ---- ---- 2115 ---- ---- ---- ---- .000 -.002 .002 2120 ---- ---- ---- ---- .000 -.003 .003 2125 ---- ---- .003A .003A .000 -.004 .004 2 3 2130 ---- ---- .004A .004A .000 -.006 .006 2135 ---- ---- .004A .004A .000 -.007 .007 2140 ---- ---- .004A .004A .000 -.010 .010 2145 ---- ---- .004A .004A .000 -.012 .012 2150 .015 .016B .004A .004A .000 -.016 99 .016 1 166 2155 ---- .023B .004A .023B .000 -.020 .020 2160 ---- .033B .004A .004A .000 -.025 .025 2165 ---- .045B .004A .045B .000 -.032 .032 7 6 2170 ---- .058B .004A .004A .000 -.040 .040 2175 ---- .076B .004A .004A .000 -.049 .049 2 4 2180 ---- .099B .004A .004A .000 -.060 .060 2185 ---- .124B .011A .011A .000 -.073 .073 2190 .055 .148B .027A .099B .048 -.040 1 .088 1 1 2195 ---- .180B .042A .042A .098 -.008 .106 2200 ---- .221B .062A .221B .148 +.023 1 .125 3 3 2205 .102 .239B .093A .153B .198 +.050 12 .148 2210 ---- .212B .124A .197B .248 +.075 .173 2215 ---- .258B .152A .152A .298 +.097 .201 2220 .320 .320 .189A .320 .348 +.117 1 .231 1 2225 ---- .438B .216A .438B .398 +.135 .263 48 2230 ---- ---- ---- ---- .448 +.150 .298 2235 ---- ---- ---- ---- .498 +.163 .335 1 1 2240 ---- ---- ---- ---- .548 +.174 .374 2245 ---- ---- ---- ---- .598 +.183 .415 2250 ---- .570B .430A .570B .648 +.191 .457 2 2255 ---- ---- ---- ---- .698 +.197 .501 5 2260 ---- ---- ---- ---- .748 +.202 .546 2265 ---- ---- ---- ---- .798 +.207 .591 8 2270 ---- ---- ---- ---- .848 +.210 .638 2275 ---- ---- ---- ---- .898 +.213 .685 3 2280 ---- ---- ---- ---- .948 +.215 .733 3 2285 ---- ---- ---- ---- .998 +.217 .781 2290 ---- ---- ---- ---- 1.048 +.218 .830 3 2295 ---- ---- ---- ---- 1.098 +.219 .879 2300 ---- ---- ---- ---- 1.148 +.220 .928 2305 ---- ---- ---- ---- 1.198 +.221 .977 100 2310 ---- ---- ---- ---- 1.248 +.222 1.026 2 58 2315 ---- ---- ---- ---- 1.298 +.222 1.076 5 2320 ---- ---- ---- ---- 1.348 +.222 1.126 2325 ---- ---- ---- ---- 1.398 +.222 1.176 4 2330 ---- ---- ---- ---- 1.448 +.222 1.226 2335 ---- ---- ---- ---- 1.498 +.222 1.276 2340 ---- ---- ---- ---- 1.548 +.222 1.326 1 2345 ---- ---- ---- ---- 1.598 +.222 1.376 2350 ---- ---- ---- ---- 1.648 +.222 1.426 12 2355 ---- ---- ---- ---- 1.698 +.222 1.476 2360 ---- ---- ---- ---- 1.748 +.222 1.526 2365 ---- ---- ---- ---- 1.798 +.222 1.576 2370 ---- ---- ---- ---- 1.848 +.222 1.626 107 2375 ---- ---- ---- ---- 1.898 +.222 1.676 1 2380 ---- ---- ---- ---- 1.948 +.222 1.726 1 2385 ---- ---- ---- ---- 1.998 +.222 1.776 2390 ---- ---- ---- ---- 2.048 +.222 1.826 2395 ---- ---- ---- ---- 2.098 +.222 1.876 2400 ---- ---- ---- ---- 2.148 +.222 1.926 2405 ---- ---- ---- ---- 2.198 +.222 1.976 2410 ---- ---- ---- ---- 2.248 +.222 2.026 2415 ---- ---- ---- ---- 2.298 +.222 2.076 2420 ---- ---- ---- ---- 2.348 +.222 2.126 1 2425 ---- ---- ---- ---- 2.398 +.222 2.176 5 2430 ---- ---- ---- ---- 2.448 +.222 2.226 2435 ---- ---- ---- ---- 2.498 +.222 2.276 2440 ---- ---- ---- ---- 2.548 +.222 2.326 2445 ---- ---- ---- ---- 2.598 +.222 2.376 4 2450 ---- ---- ---- ---- 2.648 +.222 2.426 2455 ---- ---- ---- ---- 2.698 +.222 2.476 2460 ---- ---- ---- ---- 2.748 +.222 2.526 2465 ---- ---- ---- ---- 2.798 +.222 2.576 2470 ---- ---- ---- ---- 2.848 +.222 2.626 2475 ---- ---- ---- ---- 2.898 +.222 2.676 2480 ---- ---- ---- ---- 2.948 +.222 2.726 2485 ---- ---- ---- ---- 2.998 +.223 2.775 2490 ---- ---- ---- ---- 3.048 +.223 2.825 2495 ---- ---- ---- ---- 3.098 +.223 2.875 2500 ---- ---- ---- ---- 3.148 +.223 2.925 2505 ---- ---- ---- ---- 3.198 +.223 2.975 2510 ---- ---- ---- ---- 3.248 +.223 3.025 4 2515 ---- ---- ---- ---- 3.298 +.223 3.075 2520 ---- ---- ---- ---- 3.348 +.223 3.125 2525 ---- ---- ---- ---- 3.398 +.223 3.175 2530 ---- ---- ---- ---- 3.448 +.223 3.225 2535 ---- ---- ---- ---- 3.498 +.223 3.275 2550 ---- ---- ---- ---- 3.648 +.223 3.425 2575 ---- ---- ---- ---- 3.898 +.223 3.675 2600 ---- ---- ---- ---- 4.148 +.223 3.925 2625 ---- ---- ---- ---- 4.398 +.223 4.175 2650 ---- ---- ---- ---- 4.648 +.223 4.425 2675 ---- ---- ---- ---- 4.898 +.223 4.675 2700 ---- ---- ---- ---- 5.148 +.223 4.925 2725 ---- ---- ---- ---- 5.398 +.223 5.175 2750 ---- ---- ---- ---- 5.648 +.223 5.425 2775 ---- ---- ---- ---- 5.898 +.223 5.675 2800 ---- ---- ---- ---- 6.148 +.223 5.925 2825 ---- ---- ---- ---- 6.398 +.223 6.175 2850 ---- ---- ---- ---- 6.648 +.223 6.425 2875 ---- ---- ---- ---- 6.898 +.223 6.675 2900 ---- ---- ---- ---- 7.148 +.223 6.925 2925 ---- ---- ---- ---- 7.398 +.223 7.175 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- ---- .005 UNCH .005 1750 ---- ---- ---- ---- .007 +.001 .006 1775 ---- ---- ---- ---- .009 +.001 .008 1800 ---- ---- ---- ---- .011 UNCH .011 1825 ---- ---- ---- ---- .015 +.001 .014 1850 ---- ---- ---- ---- .020 +.001 .019 1875 ---- ---- ---- ---- .026 +.001 .025 1900 .035 .035 .035 .035 .034 +.002 8 .032 1925 ---- .044B ---- .044B .044 +.002 .042 1950 ---- .058B .053A .058B .057 +.003 .054 1975 ---- .077B .068A .077B .075 +.005 .070 2000 ---- .100B .088A .100B .097 +.006 .091 2025 ---- .131B .113A .131B .126 +.009 .117 2050 ---- .170B .145A .170B .163 +.013 .150 2075 ---- .219B .184A .219B .211 +.020 .191 2100 ---- .279B .234A .279B .269 +.027 .242 7 2125 ---- .355B .295A .355B .341 +.037 .304 2130 ---- ---- ---- .308A .358 ---- ---- 2135 ---- .388B .323A .388B .374 +.041 .333 2140 ---- .407B .337A .407B .392 +.044 .348 2145 ---- .424B .355A .424B .409 +.045 .364 2150 ---- .443B .371A .443B .428 +.048 .380 2155 ---- .463B .388A .463B .447 +.051 .396 2160 ---- .483B .405A .483B .467 +.053 .414 2165 ---- .505B .423A .505B .487 +.055 .432 2170 ---- .527B .441A .527B .509 +.059 .450 2175 ---- .549B .460A .549B .530 +.061 .469 2180 ---- .572B .480A .572B .553 +.064 .489 2185 ---- .595B .501A .593B .576 +.067 .509 2190 ---- .619B .522A .619B .599 +.069 .530 2195 ---- .644B .543A .642B .624 +.073 .551 2200 ---- .669B .566A .668B .649 +.076 .573 2205 ---- .695B .589A .695B .674 +.078 .596 2210 ---- .722B .612A .722B .700 +.080 .620 2215 ---- .749B .636A .746B .727 +.084 .643 2220 ---- .773B .661A .773B .755 +.087 .668 2225 ---- .802B .686A .802B .783 +.090 .693 2230 ---- .831B .712A .831B .812 +.093 .719 2235 ---- .861B .739A .861B .841 +.095 .746 2240 ---- .892B .766A .892B .871 +.098 .773 2245 ---- .923B .794A .923B .902 +.102 .800 2250 ---- .955B .822A .955B .933 +.104 .829 2255 ---- .970B .851A .970B .965 +.107 .858 2260 ---- .975B .881A .975B .997 +.110 .887 2265 ---- .982B .911A .982B 1.030 +.113 .917 2270 ---- .987B .942A .987B 1.064 +.116 .948 2275 ---- 1.124B .973A 1.124B 1.098 +.119 .979 2280 ---- ---- ---- ---- 1.132 +.121 1.011 2285 ---- ---- ---- ---- 1.167 +.123 1.044 2290 ---- ---- ---- ---- 1.203 +.126 1.077 2295 ---- ---- ---- ---- 1.239 +.129 1.110 2300 ---- 1.306B 1.138A 1.306B 1.275 +.131 1.144 2305 ---- ---- ---- ---- 1.312 +.133 1.179 2310 ---- ---- ---- ---- 1.350 +.136 1.214 2315 ---- ---- ---- ---- 1.388 +.139 1.249 2320 ---- ---- ---- ---- 1.426 +.141 1.285 2325 ---- 1.500B 1.315A 1.500B 1.465 +.143 1.322 2330 ---- ---- ---- ---- 1.504 +.145 1.359 2335 ---- ---- ---- ---- 1.544 +.148 1.396 2340 ---- ---- ---- ---- 1.584 +.150 1.434 2345 ---- ---- ---- ---- 1.624 +.152 1.472 2350 ---- 1.704B 1.505A 1.704B 1.665 +.154 1.511 2355 ---- ---- ---- ---- 1.706 +.156 1.550 2360 ---- ---- ---- ---- 1.748 +.158 1.590 2375 ---- 1.917B 1.705A 1.917B 1.874 +.163 1.711 2400 ---- 2.138B 1.915A 2.138B 2.091 +.172 1.919 2425 ---- 2.363B 2.131A 2.363B 2.315 +.180 2.135 2450 ---- 2.594B 2.354A 2.594B 2.544 +.187 2.357 2475 ---- 2.828B 2.581A 2.828B 2.777 +.193 2.584 2500 ---- 3.065B 2.814A 3.065B 3.013 +.198 2.815 2525 ---- 3.305B 3.049A 3.305B 3.252 +.202 3.050 2550 ---- 3.547B 3.287A 3.547B 3.493 +.205 3.288 2575 ---- 3.743B ---- 3.743B 3.736 +.209 3.527 2600 ---- 3.778B ---- 3.778B 3.980 +.211 3.769 2625 ---- ---- ---- ---- 4.226 +.214 4.012 2650 ---- ---- ---- ---- 4.472 +.215 4.257 2675 ---- ---- ---- ---- 4.719 +.217 4.502 2700 ---- ---- ---- ---- 4.966 +.218 4.748 2725 ---- ---- ---- ---- 5.214 +.219 4.995 2750 ---- ---- ---- ---- 5.463 +.220 5.243 TOTAL EST.VOL VOLUME OPEN INT TOTAL 122 22 571 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 4.792 -.223 5.015 1750 ---- ---- ---- ---- 4.542 -.223 4.765 1775 ---- ---- ---- ---- 4.292 -.223 4.515 1800 ---- ---- ---- ---- 4.042 -.223 4.265 1825 ---- ---- ---- ---- 3.792 -.223 4.015 1850 ---- ---- ---- ---- 3.542 -.223 3.765 1875 ---- ---- ---- ---- 3.293 -.223 3.516 1900 ---- ---- ---- ---- 3.044 -.223 3.267 1925 ---- ---- ---- ---- 2.797 -.223 3.020 1950 ---- ---- ---- ---- 2.551 -.223 2.774 1975 ---- ---- ---- ---- 2.308 -.223 2.531 2000 ---- ---- 2.017A 2.017A 2.068 -.222 2.290 2025 ---- ---- 1.782A 1.782A 1.832 -.220 2.052 2050 ---- ---- 1.553A 1.553A 1.602 -.218 1.820 2075 ---- ---- 1.333A 1.333A 1.380 -.214 1.594 2100 ---- ---- 1.125A 1.125A 1.169 -.208 1.377 2125 ---- ---- .931A .931A .971 -.200 1.171 2130 ---- ---- ---- .958A .933 ---- ---- 2135 ---- ---- .922A .922A .897 -.195 1.092 2140 ---- ---- .887A .887A .860 -.194 1.054 2145 ---- ---- .791A .791A .825 -.191 1.016 2150 ---- ---- .754A .754A .790 -.189 .979 2155 ---- ---- .725A .725A .756 -.186 .942 2160 ---- ---- .693A .693A .723 -.184 .907 2165 ---- ---- .662A .662A .691 -.181 .872 2170 ---- ---- .633A .633A .660 -.178 .838 2175 ---- ---- .601A .601A .630 -.174 .804 2 2180 ---- ---- .573A .573A .600 -.171 .771 2185 ---- ---- .546A .546A .571 -.169 .740 2190 ---- ---- .519A .519A .544 -.165 .709 2195 ---- ---- .494A .494A .517 -.161 .678 2200 ---- ---- .469A .469A .491 -.158 .649 2205 ---- ---- .445A .445A .466 -.154 .620 2 2210 ---- ---- .422A .422A .442 -.151 .593 2215 ---- ---- .400A .400A .419 -.147 .566 2220 ---- ---- .379A .379A .397 -.143 .540 2225 ---- ---- .359A .359A .376 -.139 .515 2230 ---- ---- .339A .339A .355 -.136 .491 2235 ---- ---- .321A .321A .336 -.131 .467 2240 ---- ---- .303A .303A .317 -.128 .445 2245 ---- ---- .286A .286A .300 -.123 .423 2250 ---- ---- .270A .270A .283 -.119 .402 2255 ---- ---- .255A .255A .267 -.115 .382 2260 ---- ---- .241A .241A .251 -.112 .363 2265 ---- ---- .225A .225A .237 -.108 .345 2270 ---- ---- .213A .213A .223 -.104 .327 2275 ---- ---- .201A .201A .210 -.100 .310 2280 ---- ---- .189A .189A .198 -.096 .294 2285 ---- ---- .179A .179A .187 -.092 .279 2290 ---- ---- .169A .169A .176 -.088 .264 2295 ---- ---- .159A .159A .165 -.085 .250 2300 ---- ---- .149A .149A .156 -.081 .237 2305 ---- ---- .141A .141A .147 -.077 .224 2310 ---- ---- .133A .133A .138 -.074 .212 2315 ---- ---- .125A .125A .130 -.070 .200 2320 ---- ---- .118A .118A .123 -.066 .189 2325 ---- ---- .111A .111A .116 -.063 .179 2330 ---- ---- .105A .105A .109 -.060 .169 2335 ---- ---- .099A .099A .103 -.057 .160 2340 ---- ---- .093A .093A .097 -.054 .151 2345 ---- ---- .088A .088A .091 -.052 .143 2350 ---- ---- .084A .084A .086 -.049 .135 2355 ---- ---- .079A .079A .081 -.046 .127 2360 ---- ---- .075A .075A .077 -.043 .120 2365 ---- ---- .071A .071A .072 -.042 .114 2370 ---- ---- .067A .067A .068 -.039 .107 2375 ---- ---- .064A .064A .064 -.037 .101 2380 ---- ---- .060A .060A .061 -.035 .096 2385 ---- ---- .057A .057A .057 -.034 .091 2390 ---- ---- .055A .055A .054 -.032 .086 2395 ---- ---- .052A .052A .051 -.030 .081 2400 ---- ---- .049A .049A .048 -.029 .077 1 2405 ---- ---- .047A .047A .046 -.026 .072 2410 ---- ---- .044A .044A .043 -.025 .068 2415 ---- ---- .042A .042A .041 -.024 .065 2420 ---- ---- .040A .040A .038 -.023 .061 2425 ---- ---- .038A .038A .036 -.022 .058 2430 ---- ---- .037A .037A .034 -.021 .055 2435 ---- ---- .035A .035A .033 -.019 .052 2440 ---- ---- .033A .033A .031 -.018 .049 3 2445 ---- ---- .032A .032A .029 -.018 .047 2450 ---- ---- .030A .030A .028 -.016 .044 1 1 2455 ---- ---- .029A .029A .026 -.016 .042 2460 ---- ---- .028A .028A .025 -.015 .040 2465 ---- ---- .027A .027A .024 -.014 .038 2470 ---- ---- .025A .025A .023 -.013 .036 2475 ---- ---- .024A .024A .021 -.013 .034 2480 ---- ---- .024A .024A .020 -.013 .033 2485 ---- ---- .023A .023A .019 -.012 .031 2490 ---- ---- .022A .022A .019 -.011 .030 2495 ---- ---- .022A .022A .018 -.010 .028 2500 ---- ---- .021A .021A .017 -.010 .027 2505 ---- ---- .020A .020A .016 -.010 .026 2510 ---- ---- .019A .019A .015 -.010 .025 2515 ---- ---- .019A .019A .015 -.008 .023 2520 ---- ---- .018A .018A .014 -.008 .022 2525 ---- ---- .017A .017A .014 -.007 .021 2550 ---- ---- .015A .015A .011 -.006 .017 2575 ---- ---- .013A .013A .009 -.005 .014 1 2600 ---- ---- ---- ---- .008 -.004 .012 1 2 2625 ---- ---- ---- ---- .007 -.003 .010 2650 ---- ---- ---- ---- .006 -.002 .008 2675 ---- ---- ---- ---- .005 -.002 .007 2700 ---- ---- ---- ---- .004 -.002 .006 21 2725 ---- ---- ---- ---- .004 -.001 .005 2750 ---- ---- ---- ---- .003 -.001 .004 2775 ---- ---- ---- ---- .003 -.001 .004 2800 ---- ---- ---- ---- .003 UNCH .003 2825 ---- ---- ---- ---- .002 -.001 .003 2850 ---- ---- ---- ---- .002 UNCH .002 2875 ---- ---- ---- ---- .002 UNCH .002 2900 ---- ---- ---- ---- .002 UNCH .002 2925 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 33 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .002 UNCH .002 1875 ---- ---- ---- ---- .003 -.001 .004 1900 ---- ---- ---- ---- .005 -.001 .006 1925 ---- ---- ---- ---- .008 -.001 .009 1950 ---- ---- ---- ---- .012 -.001 .013 1975 ---- ---- ---- ---- .018 -.001 .019 2000 ---- ---- ---- ---- .028 UNCH .028 2025 ---- .043B .039A .043B .042 +.001 .041 2050 ---- .064B .054A .064B .062 +.004 .058 1 2075 ---- .094B .076A .094B .090 +.008 .082 2100 ---- .135B .107A .135B .128 +.014 .114 1 2125 ---- .191B .148A .191B .180 +.022 .158 2130 ---- ---- ---- .158A .193 ---- ---- 2135 ---- .218B .169A .218B .206 +.027 .179 2140 ---- .233B .180A .233B .219 +.029 .190 2145 ---- .248B .191A .248B .234 +.032 .202 2150 .226 .265B .204A .204A .249 +.034 8 .215 2155 ---- .282B .217A .282B .265 +.036 .229 2160 ---- .298B .231A .298B .282 +.039 .243 2165 ---- .317B .245A .317B .300 +.042 .258 2170 ---- .338B .262A .338B .318 +.044 .274 2175 .345 .357B .278A .291A .338 +.048 1 .290 2 2180 ---- .377B .295A .377B .358 +.051 .307 2185 ---- .401B .313A .401B .380 +.055 .325 2190 ---- .424B .332A .424B .402 +.058 .344 2195 ---- .448B .351A .448B .425 +.061 .364 2200 ---- .473B .372A .473B .449 +.065 .384 2205 ---- .498B .393A .498B .474 +.068 .406 2210 ---- .525B .415A .525B .500 +.072 .428 2215 .530 .552B .438A .550B .527 +.076 1 .451 1 2220 ---- .579B .462A .579B .555 +.080 .475 2225 ---- .608B .487A .608B .583 +.083 .500 2230 ---- .640B .512A .640B .613 +.087 .526 2235 ---- .670B .538A .670B .643 +.091 .552 2240 ---- .699B .566A .694B .675 +.095 .580 2245 ---- .733B .593A .731B .707 +.099 .608 2250 ---- .771B .622A .771B .740 +.103 .637 2255 ---- .802B .652A .799B .774 +.107 .667 2260 ---- .834B .682A .834B .809 +.112 .697 2265 ---- .864B .718A .856B .844 +.115 .729 2270 ---- .862B .749A .860B .880 +.119 .761 2275 ---- .953B .778A .953B .917 +.123 .794 2280 ---- .924B .816A .866B .955 +.127 .828 2285 ---- .964B .850A .850A .993 +.130 .863 2290 ---- 1.005B .887A .887A 1.032 +.134 .898 2295 ---- 1.046B ---- ---- 1.072 +.138 .934 2300 ---- 1.153B .954A 1.153B 1.112 +.142 .970 1 2305 ---- 1.129B ---- ---- 1.153 +.146 1.007 2310 ---- 1.171B ---- ---- 1.195 +.150 1.045 2315 ---- 1.214B ---- ---- 1.237 +.153 1.084 2320 ---- 1.257B ---- ---- 1.279 +.156 1.123 2325 ---- 1.365B 1.149A 1.365B 1.322 +.160 1.162 2330 ---- 1.345B ---- ---- 1.365 +.163 1.202 2335 ---- 1.389B ---- ---- 1.409 +.166 1.243 1 2340 ---- 1.434B ---- ---- 1.453 +.169 1.284 2345 ---- 1.480B ---- ---- 1.497 +.171 1.326 2350 ---- 1.589B 1.358A 1.589B 1.542 +.174 1.368 2355 ---- 1.565B ---- ---- 1.587 +.177 1.410 2360 ---- 1.578B ---- ---- 1.632 +.179 1.453 2365 ---- 1.623B ---- ---- 1.678 +.182 1.496 2370 ---- 1.623B ---- ---- 1.724 +.184 1.540 2375 ---- 1.818B 1.575A 1.818B 1.770 +.186 1.584 2380 ---- 1.663B ---- ---- 1.816 +.188 1.628 2385 ---- ---- ---- ---- 1.863 +.190 1.673 2390 ---- ---- ---- ---- 1.910 +.192 1.718 2395 ---- ---- ---- ---- 1.957 +.194 1.763 2400 ---- 2.054B 1.802A 2.053B 2.004 +.195 1.809 2405 ---- ---- ---- ---- 2.051 +.197 1.854 2410 ---- ---- ---- ---- 2.098 +.198 1.900 2415 ---- ---- ---- ---- 2.146 +.199 1.947 2420 ---- ---- ---- ---- 2.194 +.201 1.993 2425 ---- 2.293B 2.034A 2.293B 2.242 +.202 2.040 1 2430 ---- ---- ---- ---- 2.290 +.203 2.087 2435 ---- ---- ---- ---- 2.338 +.204 2.134 2440 ---- ---- ---- ---- 2.386 +.205 2.181 2445 ---- ---- ---- ---- 2.434 +.206 2.228 2450 ---- 2.514B 2.271A 2.512B 2.483 +.207 2.276 2455 ---- ---- ---- ---- 2.531 +.207 2.324 2460 ---- ---- ---- ---- 2.580 +.209 2.371 2465 ---- ---- ---- ---- 2.629 +.210 2.419 2470 ---- ---- ---- ---- 2.677 +.210 2.467 2475 ---- 2.562B 2.511A 2.562B 2.726 +.210 2.516 2480 ---- ---- ---- ---- 2.775 +.211 2.564 2485 ---- ---- ---- ---- 2.824 +.212 2.612 2490 ---- ---- ---- ---- 2.873 +.212 2.661 2495 ---- ---- ---- ---- 2.922 +.213 2.709 2500 ---- ---- ---- ---- 2.972 +.214 2.758 2505 ---- ---- ---- ---- 3.021 +.214 2.807 2510 ---- ---- ---- ---- 3.070 +.214 2.856 2515 ---- ---- ---- ---- 3.119 +.215 2.904 2520 ---- ---- ---- ---- 3.169 +.216 2.953 2525 ---- ---- ---- ---- 3.218 +.216 3.002 2550 ---- ---- ---- ---- 3.466 +.218 3.248 2575 ---- ---- ---- ---- 3.714 +.219 3.495 2600 ---- ---- ---- ---- 3.962 +.220 3.742 2625 ---- ---- ---- ---- 4.211 +.221 3.990 2650 ---- ---- ---- ---- 4.460 +.221 4.239 2675 ---- ---- ---- ---- 4.709 +.222 4.487 2700 ---- ---- ---- ---- 4.959 +.222 4.737 2725 ---- ---- ---- ---- 5.209 +.223 4.986 2750 ---- ---- ---- ---- 5.458 +.222 5.236 2775 ---- ---- ---- ---- 5.708 +.223 5.485 2800 ---- ---- ---- ---- 5.958 +.223 5.735 2825 ---- ---- ---- ---- 6.208 +.223 5.985 2850 ---- ---- ---- ---- 6.458 +.223 6.235 2875 ---- ---- ---- ---- 6.708 +.223 6.485 2900 ---- ---- ---- ---- 6.958 +.223 6.735 2925 ---- ---- ---- ---- 7.208 +.223 6.985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 8 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.852 -.223 12.075 10000 ---- ---- ---- ---- .001 UNCH .001 201 1025 ---- ---- ---- ---- 11.602 -.223 11.825 1050 ---- ---- ---- ---- 11.352 -.223 11.575 1075 ---- ---- ---- ---- 11.102 -.223 11.325 1100 ---- ---- ---- ---- 10.852 -.223 11.075 1125 ---- ---- ---- ---- 10.602 -.223 10.825 1150 ---- ---- ---- ---- 10.352 -.223 10.575 1175 ---- ---- ---- ---- 10.102 -.223 10.325 1200 ---- ---- ---- ---- 9.852 -.223 10.075 1225 ---- ---- ---- ---- 9.602 -.223 9.825 1250 ---- ---- ---- ---- 9.352 -.223 9.575 1 1275 ---- ---- ---- ---- 9.102 -.223 9.325 1300 ---- ---- ---- ---- 8.852 -.223 9.075 1325 ---- ---- ---- ---- 8.602 -.223 8.825 1350 ---- ---- ---- ---- 8.352 -.223 8.575 1 1375 ---- ---- ---- ---- 8.102 -.223 8.325 2 1400 ---- ---- ---- ---- 7.852 -.223 8.075 1425 ---- ---- ---- ---- 7.602 -.223 7.825 1450 ---- ---- ---- ---- 7.352 -.223 7.575 1475 ---- ---- ---- ---- 7.102 -.223 7.325 4 1500 ---- ---- ---- ---- 6.852 -.223 7.075 4 1525 ---- ---- ---- ---- 6.602 -.223 6.825 2 1550 ---- ---- ---- ---- 6.352 -.223 6.575 2 1575 ---- ---- ---- ---- 6.102 -.223 6.325 4 1600 ---- ---- ---- ---- 5.852 -.223 6.075 4 1625 ---- ---- ---- ---- 5.602 -.223 5.825 2 1650 ---- ---- ---- ---- 5.352 -.223 5.575 4 1675 ---- ---- ---- ---- 5.102 -.223 5.325 14 1700 ---- ---- ---- ---- 4.852 -.223 5.075 12 1725 ---- ---- ---- ---- 4.602 -.223 4.825 5 1750 ---- ---- ---- ---- 4.352 -.223 4.575 3 1775 ---- ---- ---- ---- 4.102 -.223 4.325 1 1800 ---- ---- ---- ---- 3.852 -.223 4.075 25 1825 ---- ---- ---- ---- 3.602 -.223 3.825 1 1850 ---- ---- ---- ---- 3.353 -.223 3.576 13 1875 ---- ---- ---- ---- 3.104 -.223 3.327 178 1900 ---- ---- ---- ---- 2.855 -.223 3.078 147 1910 ---- ---- ---- ---- 2.756 -.223 2.979 1915 ---- ---- ---- ---- 2.706 -.224 2.930 1920 ---- ---- ---- ---- 2.657 -.223 2.880 1925 ---- ---- ---- ---- 2.607 -.224 2.831 45 1930 ---- ---- ---- ---- 2.558 -.223 2.781 1935 ---- ---- ---- ---- 2.509 -.223 2.732 1940 ---- ---- ---- ---- 2.459 -.223 2.682 1945 ---- ---- ---- ---- 2.410 -.223 2.633 1950 ---- ---- ---- ---- 2.361 -.223 2.584 293 1955 ---- ---- ---- ---- 2.312 -.223 2.535 1960 ---- ---- ---- ---- 2.263 -.222 2.485 1965 ---- ---- ---- ---- 2.214 -.223 2.437 1970 ---- ---- ---- ---- 2.165 -.223 2.388 1975 ---- ---- ---- ---- 2.116 -.223 2.339 115 1980 ---- ---- ---- ---- 2.067 -.223 2.290 1985 ---- ---- ---- ---- 2.019 -.223 2.242 1990 ---- ---- ---- ---- 1.971 -.222 2.193 1995 ---- ---- ---- ---- 1.922 -.223 2.145 2000 ---- ---- 1.820A 1.820A 1.874 -.223 2.097 500 2005 ---- ---- ---- ---- 1.827 -.222 2.049 2010 ---- ---- ---- ---- 1.779 -.222 2.001 2015 ---- ---- ---- ---- 1.732 -.221 1.953 2020 ---- ---- ---- ---- 1.684 -.222 1.906 2025 1.722 1.722 1.585A 1.752B 1.637 -.222 3 1.859 4 17 2030 ---- ---- ---- ---- 1.591 -.221 1.812 2035 ---- ---- ---- ---- 1.544 -.221 1.765 2040 ---- ---- ---- ---- 1.498 -.221 1.719 4 2045 ---- ---- ---- ---- 1.453 -.219 1.672 2050 ---- ---- 1.358A 1.358A 1.407 -.220 1.627 3 340 2055 ---- ---- 1.353A 1.353A 1.362 -.219 1.581 2060 ---- ---- 1.311A 1.311A 1.318 -.218 1.536 2065 ---- ---- 1.267A 1.267A 1.274 -.217 1.491 2070 ---- ---- 1.224A 1.224A 1.230 -.216 1.446 2075 1.266 1.266 1.140A 1.292B 1.187 -.215 3 1.402 168 2080 ---- ---- 1.140A 1.140A 1.144 -.214 1.358 2085 ---- ---- 1.099A 1.099A 1.102 -.213 1.315 2090 ---- ---- 1.058A 1.058A 1.061 -.211 1.272 2095 ---- ---- 1.018A 1.018A 1.020 -.210 1.230 2100 1.086 1.086 .935A 1.077B .979 -.209 3 1.188 5 1424 2105 ---- ---- .899A .899A .940 -.207 1.147 2110 ---- ---- .860A .860A .901 -.205 1.106 2115 ---- ---- .823A .823A .863 -.202 1.065 2 2120 ---- ---- .786A .786A .825 -.201 1.026 2125 ---- ---- .748A .748A .788 -.199 .987 26 2130 ---- ---- .713A .713A .753 -.195 .948 1 2135 ---- ---- .679A .679A .718 -.193 .911 2140 ---- ---- .646A .646A .684 -.190 .874 2 2145 ---- ---- .614A .614A .650 -.187 .837 1 2150 ---- ---- .584A .584A .618 -.184 .802 3 50 2155 ---- ---- .554A .554A .587 -.180 .767 8 2160 .586 .586 .526A .526A .557 -.176 1 .733 1 7 2165 .621 .621 .498A .498A .527 -.173 1 .700 1 2170 ---- ---- .471A .471A .499 -.169 .668 2 2175 .488 .500 .445A .551B .472 -.165 4 .637 354 2180 .510 .510 .420A .543B .446 -.161 2 .607 10 2185 ---- ---- .396A .396A .420 -.157 .577 11 21 2190 .405 .443 .373A .431A .396 -.153 4 .549 2 2 2195 .433 .433 .350A .460B .373 -.148 2 .521 9 10 2200 .428 .476B .325 .414B .351 -.143 80 .494 268 784 2205 .395 .395 .309A .309A .330 -.139 2 .469 11 2210 .357 .424B .290A .339A .310 -.134 9 .444 13 100 2215 ---- ---- .271A .271A .290 -.130 1 .420 5 4 2220 .309 .376B .254A .376B .272 -.126 2 .398 3 6 2225 .306 .315 .238A .322B .255 -.121 10 .376 16 57 2230 ---- ---- .223A .223A .239 -.116 3 .355 16 28 2235 .231 .313B .208A .313B .223 -.112 3 .335 9 62 2240 .249 .249 .195A .195A .209 -.107 4 .316 9 41 2245 ---- ---- .182A .182A .195 -.103 .298 4 2250 .223 .223 .170 .216 .182 -.098 29 .280 34 650 2255 ---- ---- .158A .158A .170 -.094 .264 2 9 2260 ---- ---- .148A .148A .158 -.090 .248 18 2265 .163 .217B .138A .138A .148 -.086 2 .234 8 2270 .146 .202B .129A .164B .138 -.082 32 .220 40 62 2275 .180 .190B .120A .120A .129 -.077 27 .206 36 830 2280 .132 .132 .113A .113A .120 -.074 28 .194 19 54 2285 ---- ---- .105A .105A .112 -.070 2 .182 6 9 2290 ---- ---- .098A .098A .104 -.067 .171 3 3 2295 ---- ---- .092A .092A .097 -.063 .160 3 14 2300 .105 .135B .086A .107B .091 -.059 65 .150 88 576 2305 ---- ---- .081A .081A .085 -.056 1 .141 20 15 2310 ---- ---- .076A .076A .080 -.052 .132 13 2315 ---- ---- .071A .071A .074 -.050 1 .124 20 2320 ---- ---- .067A .067A .070 -.047 .117 14 2325 .067 .067 .063A .076B .065 -.044 7 .109 47 210 2330 .076 .091B .059A .091B .061 -.042 1 .103 12 20 2335 .060 .085B .056A .085B .057 -.039 5 .096 20 127 2340 .058 .078B .052A .052A .054 -.036 6 .090 6 40 2345 .056 .073B .050A .063B .051 -.034 8 .085 6 21 2350 .053 .068B .047A .054 .047 -.033 106 .080 55 329 2355 ---- ---- .044A .044A .045 -.030 .075 172 2360 ---- ---- .042A .042A .042 -.029 1 .071 1 73 2365 .043 .056B .039A .056B .039 -.027 4 .066 45 2370 ---- ---- .037A .037A .037 -.026 .063 1 155 2375 .037 .047B .035A .040 .035 -.024 4 .059 47 165 2380 ---- ---- .033A .033A .033 -.022 .055 2 49 2385 ---- ---- .032A .032A .031 -.021 .052 60 2390 ---- ---- .030A .030A .029 -.020 1 .049 65 2395 ---- ---- .029A .029A .027 -.019 1 .046 25 2400 .035 .035 .025 .030 .026 -.018 232 .044 785 2510 2405 ---- ---- .026A .026A .024 -.017 .041 50 2410 .029 .029 .025A .029 .023 -.016 1 .039 134 2415 ---- ---- .023A .023A .021 -.015 .036 33 2420 .023 .026B .022A .026B .020 -.014 1 .034 100 2425 .025 .025 .021A .025 .019 -.013 4 .032 4 340 2430 .022 .023 .020 .023 .018 -.012 9 .030 142 2435 ---- ---- .019A .019A .017 -.011 .028 1 67 2440 ---- ---- .018A .018A .016 -.011 .027 78 2445 .018 .018 .017A .017A .015 -.010 4 .025 1 24 2450 .017 .017 .016A .017 .014 -.009 145 .023 36 665 2455 ---- ---- .016A .016A .013 -.009 .022 28 2460 ---- ---- .015A .015A .012 -.009 .021 3 18 2465 ---- ---- .014A .014A .012 -.008 .020 36 2470 ---- ---- .013A .013A .011 -.007 .018 23 2475 ---- ---- .013A .013A .010 -.007 1 .017 42 165 2480 ---- ---- .012A .012A .010 -.006 .016 14 2485 ---- ---- .012A .012A .009 -.006 .015 29 2490 ---- ---- .011A .011A .009 -.006 .015 15 2495 .010 .010 .010 .010 .008 -.006 2 .014 82 2500 .008 .011 .008 .010 .008 -.005 137 .013 10 3365 2505 ---- ---- .010A .010A .007 -.005 .012 99 2510 ---- ---- .009A .009A .007 -.005 .012 24 2515 ---- ---- .009A .009A .006 -.005 .011 17 2520 ---- ---- .008A .008A .006 -.005 .011 19 2525 ---- ---- .008A .008A .006 -.004 .010 2 239 2530 ---- ---- .007A .007A .005 -.005 .010 41 2535 ---- ---- .007A .007A .005 -.004 .009 88 2540 ---- ---- .006A .006A .005 -.004 .009 94 2545 .006 .006 .006 .006 .005 -.003 5 .008 8 2550 .006 .007 .006 .007 .004 -.004 6 .008 6 885 2555 ---- ---- .006A .006A .004 -.004 .008 2 45 2560 .003 .005B .003 .005B .004 -.003 1 .007 70 2565 ---- ---- .005A .005A .004 -.003 .007 47 2570 ---- ---- .005A .005A .004 -.003 .007 11 2575 ---- ---- .005A .005A .003 -.003 .006 222 2580 ---- ---- .005A .005A .003 -.003 .006 38 2585 ---- ---- .004A .004A .003 -.003 .006 37 2590 ---- ---- .004A .004A .003 -.003 .006 46 2595 ---- ---- .004A .004A .003 -.003 .006 27 2600 .004 .006 .004 .005A .003 -.002 7 .005 2 1175 2605 ---- ---- .004A .004A .002 -.003 .005 17 2610 ---- ---- .004A .004A .002 -.003 .005 1 46 2615 ---- ---- .004A .004A .002 -.003 .005 32 2620 ---- ---- .004A .004A .002 -.003 .005 48 2625 .003 .003 .003 .003 .002 -.003 25 .005 1 165 2630 ---- ---- .003A .003A .002 -.003 .005 1 39 2635 ---- ---- .003A .003A .002 -.002 .004 28 2650 ---- ---- .002A .002A .002 -.002 .004 379 2675 ---- ---- .003A .003A .001 -.003 .004 2 152 2700 ---- ---- .002A .002A .001 -.002 .003 853 2725 .002 .002 .002 .002 .001 -.002 1 .003 3 96 2750 ---- ---- .002A .002A .001 -.002 .003 1 735 2775 ---- ---- .002A .002A .001 -.002 .003 39 2800 .001 .001 .001 .001 .001 -.002 4 .003 773 2825 .002 .002 .002 .002 .001 -.001 8 .002 128 2850 ---- ---- ---- ---- .001 -.001 .002 363 2875 ---- ---- ---- ---- .001 -.001 .002 5 37 2900 ---- ---- ---- ---- .001 -.001 .002 1 182 2925 ---- ---- .001A .001A .001 -.001 .002 115 2950 ---- ---- .001A .001A .001 -.001 .002 1 237 2975 ---- ---- .001A .001A .001 -.001 .002 17 3000 ---- ---- ---- ---- .001 UNCH .001 1989 3025 ---- ---- ---- ---- .001 UNCH .001 5 3050 ---- ---- ---- ---- .001 UNCH .001 61 3075 ---- ---- ---- ---- .001 UNCH .001 4 3100 ---- ---- ---- ---- .001 UNCH .001 115 3125 ---- ---- ---- ---- .001 UNCH .001 21 3150 ---- ---- ---- ---- .001 UNCH .001 17 3175 ---- ---- ---- ---- .001 UNCH .001 3 3200 ---- ---- ---- ---- .001 UNCH .001 46 3225 ---- ---- ---- ---- .001 UNCH .001 1 3250 ---- ---- ---- ---- .001 UNCH .001 214 3275 ---- ---- ---- ---- .001 UNCH .001 7 3300 ---- ---- ---- ---- .001 UNCH .001 47 3325 ---- ---- ---- ---- .001 UNCH .001 2 3350 ---- ---- ---- ---- .001 UNCH .001 991 3375 ---- ---- ---- ---- .001 UNCH .001 3 3400 ---- ---- ---- ---- .001 UNCH .001 225 3425 ---- ---- ---- ---- .001 UNCH .001 11 3450 ---- ---- ---- ---- .001 UNCH .001 269 3475 ---- ---- ---- ---- .001 UNCH .001 12 3500 ---- ---- ---- ---- .001 UNCH .001 53 3525 ---- ---- ---- ---- .001 UNCH .001 105 3550 ---- ---- ---- ---- .001 UNCH .001 14 3575 ---- ---- ---- ---- .001 UNCH .001 6 3600 ---- ---- ---- ---- .001 UNCH .001 141 3625 ---- ---- ---- ---- .001 UNCH .001 8 3650 ---- ---- ---- ---- .001 UNCH .001 14 3675 ---- ---- ---- ---- .001 UNCH .001 20 3700 ---- ---- ---- ---- .001 UNCH .001 30 3725 ---- ---- ---- ---- .001 UNCH .001 24 4000 ---- ---- ---- ---- .001 UNCH .001 502 4500 ---- ---- ---- ---- .001 UNCH .001 74 5000 ---- ---- ---- ---- .001 UNCH .001 798 6000 ---- ---- ---- ---- .001 UNCH .001 134 7500 ---- ---- ---- ---- .001 UNCH .001 206 775 ---- ---- ---- ---- 14.102 -.223 14.325 800 ---- ---- ---- ---- 13.852 -.223 14.075 825 ---- ---- ---- ---- 13.602 -.223 13.825 850 ---- ---- ---- ---- 13.352 -.223 13.575 875 ---- ---- ---- ---- 13.102 -.223 13.325 900 ---- ---- ---- ---- 12.852 -.223 13.075 925 ---- ---- ---- ---- 12.602 -.223 12.825 950 ---- ---- ---- ---- 12.352 -.223 12.575 975 ---- ---- ---- ---- 12.102 -.223 12.325 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.042 -.223 12.265 1025 ---- ---- ---- ---- 11.792 -.223 12.015 1050 ---- ---- ---- ---- 11.542 -.223 11.765 1075 ---- ---- ---- ---- 11.292 -.223 11.515 1100 ---- ---- ---- ---- 11.042 -.223 11.265 1125 ---- ---- ---- ---- 10.792 -.223 11.015 1150 ---- ---- ---- ---- 10.542 -.223 10.765 1175 ---- ---- ---- ---- 10.292 -.223 10.515 1200 ---- ---- ---- ---- 10.042 -.223 10.265 1225 ---- ---- ---- ---- 9.792 -.223 10.015 1250 ---- ---- ---- ---- 9.542 -.223 9.765 1275 ---- ---- ---- ---- 9.292 -.223 9.515 4 1300 ---- ---- ---- ---- 9.042 -.223 9.265 1325 ---- ---- ---- ---- 8.792 -.223 9.015 1350 ---- ---- ---- ---- 8.542 -.223 8.765 1 1375 ---- ---- ---- ---- 8.292 -.223 8.515 1400 ---- ---- ---- ---- 8.042 -.223 8.265 1425 ---- ---- ---- ---- 7.792 -.223 8.015 1450 ---- ---- ---- ---- 7.542 -.223 7.765 1475 ---- ---- ---- ---- 7.292 -.223 7.515 1500 ---- ---- ---- ---- 7.042 -.223 7.265 1525 ---- ---- ---- ---- 6.792 -.223 7.015 2 1550 ---- ---- ---- ---- 6.542 -.223 6.765 4 1575 ---- ---- ---- ---- 6.292 -.223 6.515 6 1600 ---- ---- ---- ---- 6.042 -.223 6.265 1625 ---- ---- ---- ---- 5.792 -.223 6.015 4 1650 ---- ---- ---- ---- 5.542 -.223 5.765 2 1675 ---- ---- ---- ---- 5.293 -.223 5.516 2 1700 ---- ---- ---- ---- 5.045 -.222 5.267 1725 ---- ---- ---- ---- 4.797 -.222 5.019 2 1750 ---- ---- ---- ---- 4.551 -.221 4.772 2 1775 ---- ---- ---- ---- 4.305 -.221 4.526 1 1800 ---- ---- ---- ---- 4.061 -.221 4.282 22 1825 ---- ---- ---- ---- 3.818 -.220 4.038 2 1850 ---- ---- 3.552A 3.552A 3.578 -.219 3.797 6 1875 ---- 3.559B 3.290A 3.290A 3.340 -.218 3.558 1900 ---- ---- 3.056A 3.056A 3.105 -.217 3.322 1925 ---- ---- 2.827A 2.827A 2.875 -.214 3.089 1950 ---- ---- 2.602A 2.602A 2.649 -.212 2.861 1 1975 ---- ---- 2.382A 2.382A 2.428 -.210 2.638 2000 2.310 2.310 2.169A 2.169A 2.215 -.206 2 2.421 65 2025 1.900 2.205B 1.900 2.205B 2.008 -.203 3 2.211 61 2030 ---- ---- ---- 1.968A 1.968 ---- ---- 2035 ---- ---- 1.928A 1.928A 1.928 -.201 2.129 2040 ---- ---- 1.889A 1.889A 1.888 -.200 2.088 2045 ---- ---- 1.850A 1.850A 1.849 -.199 2.048 2050 ---- ---- 1.768A 1.768A 1.810 -.198 2.008 2 8 2055 ---- ---- 1.774A 1.774A 1.771 -.197 1.968 2060 ---- ---- 1.736A 1.736A 1.733 -.196 1.929 2065 ---- ---- 1.700A 1.700A 1.695 -.194 1.889 2070 ---- ---- 1.663A 1.663A 1.658 -.193 1.851 2075 1.588 1.588 1.583A 1.583A 1.621 -.191 3 1.812 10 2080 ---- ---- 1.590A 1.590A 1.585 -.189 1.774 2085 ---- ---- 1.555A 1.555A 1.549 -.188 1.737 2090 ---- ---- 1.520A 1.520A 1.513 -.186 1.699 2095 ---- ---- 1.486A 1.486A 1.478 -.184 1.662 2100 ---- ---- 1.408A 1.408A 1.443 -.183 1.626 101 2105 ---- ---- 1.419A 1.419A 1.409 -.181 1.590 2110 ---- ---- 1.341A 1.341A 1.376 -.179 1.555 2115 ---- ---- 1.305A 1.305A 1.343 -.177 1.520 2120 ---- ---- 1.277A 1.277A 1.310 -.176 1.486 2125 ---- ---- 1.242A 1.242A 1.278 -.175 1.453 6 2130 ---- ---- 1.214A 1.214A 1.247 -.173 1.420 2135 ---- ---- 1.184A 1.184A 1.216 -.171 1.387 2140 ---- ---- 1.154A 1.154A 1.185 -.170 1.355 2145 ---- ---- 1.125A 1.125A 1.156 -.168 1.324 2 2 2150 ---- ---- 1.093A 1.093A 1.126 -.167 1.293 5 2155 ---- ---- 1.065A 1.065A 1.097 -.165 1.262 2160 1.068 1.215B 1.040A 1.215B 1.069 -.163 6 1.232 3 2165 1.013 1.013 1.013 1.106B 1.041 -.161 3 1.202 2 5 2170 1.014 1.156B .984A 1.106B 1.013 -.160 9 1.173 2 3 2175 ---- ---- .958A .958A .986 -.157 1.143 7 2180 1.003 1.003 .933A 1.053B .960 -.155 8 1.115 2185 1.005 1.005 .909A 1.005 .934 -.153 2 1.087 4 2190 ---- ---- .885A .885A .909 -.150 1 1.059 3 2195 ---- ---- .861A .861A .884 -.147 1.031 10 2200 ---- ---- .838A .838A .859 -.146 2 1.005 15 261 2205 ---- ---- .814A .814A .836 -.143 .979 3 2210 ---- ---- .791A .791A .813 -.140 1 .953 2215 ---- ---- .771A .771A .790 -.138 .928 1 2220 ---- ---- .749A .749A .768 -.135 .903 28 30 2225 ---- ---- .726A .726A .747 -.133 .880 1 14 2230 ---- ---- .707A .707A .726 -.130 .856 1 1 2235 ---- ---- .686A .686A .705 -.128 .833 2240 ---- ---- .667A .667A .685 -.126 .811 54 2245 ---- ---- .647A .647A .666 -.123 .789 3 2250 ---- ---- .628A .628A .647 -.121 .768 6 80 2255 ---- ---- .606A .606A .628 -.119 .747 61 2260 ---- ---- .589A .589A .610 -.116 .726 51 2265 ---- ---- .570A .570A .592 -.115 .707 23 2270 ---- ---- .553A .553A .575 -.112 .687 1 5 2275 ---- ---- .538A .538A .558 -.110 .668 6 450 2280 ---- ---- .521A .521A .542 -.108 .650 5 2285 ---- ---- .506A .506A .526 -.106 .632 11 2290 ---- ---- .490A .490A .510 -.104 .614 3 2295 ---- ---- .477A .477A .495 -.102 .597 4 2300 .503 .505 .462A .515B .480 -.100 30 .580 16 2305 ---- ---- .448A .448A .466 -.098 .564 3 2310 ---- ---- .435A .435A .452 -.096 .548 2315 ---- ---- .422A .422A .438 -.094 .532 2320 ---- ---- .410A .410A .425 -.092 .517 5 2325 .468 .488B .398A .398A .412 -.090 4 .502 8 2330 ---- ---- .386A .386A .400 -.087 .487 5 3 2335 ---- ---- .374A .374A .388 -.085 .473 1 2340 ---- ---- .362A .362A .376 -.084 .460 10 2345 ---- ---- .351A .351A .365 -.081 .446 9 2350 .398 .421B .341A .379B .354 -.079 21 .433 2 144 2355 ---- ---- .330A .330A .343 -.078 .421 3 2360 .353 .353 .321A .321A .333 -.075 9 .408 2 2365 ---- ---- .311A .311A .323 -.074 .397 28 2370 ---- ---- .302A .302A .313 -.072 .385 2 132 2375 ---- ---- .293A .293A .304 -.070 15 .374 77 2380 .305 .350B .284A .284A .294 -.069 3 .363 12 2385 ---- ---- .275A .275A .286 -.066 .352 2390 ---- ---- .267A .267A .277 -.065 .342 3 2395 ---- ---- .259A .259A .269 -.063 .332 10 2400 .290 .311B .252A .279B .261 -.061 14 .322 14 599 2405 ---- ---- .244A .244A .253 -.060 .313 12 2410 ---- ---- .237A .237A .245 -.059 .304 2415 ---- ---- .230A .230A .238 -.057 .295 19 2420 .255 .255 .223A .257B .231 -.056 3 .287 2 135 2425 ---- ---- .217A .217A .224 -.054 .278 62 2430 ---- ---- .210A .210A .217 -.053 .270 2 2435 ---- ---- .204A .204A .211 -.051 1 .262 20 2440 ---- ---- .198A .198A .205 -.050 .255 23 2445 ---- ---- .192A .192A .199 -.049 1 .248 1 3 2450 .190 .190 .187A .187A .193 -.048 3 .241 26 231 2455 ---- ---- .181A .181A .187 -.047 2 .234 4 2460 ---- ---- .176A .176A .182 -.045 .227 1 2465 ---- ---- .171A .171A .177 -.044 .221 53 2470 ---- ---- .166A .166A .171 -.043 .214 3 2475 ---- ---- .161A .161A .166 -.042 .208 6 259 2480 ---- ---- .157A .157A .162 -.041 .203 3 2485 ---- ---- .152A .152A .157 -.040 1 .197 2490 .161 .161 .148A .162B .153 -.038 1 .191 1 14 2495 ---- ---- .144A .144A .148 -.038 .186 11 2500 .175 .175 .140A .153 .144 -.037 15 .181 12 337 2505 .149 .166B .136A .166B .140 -.036 3 .176 2 2 2510 ---- ---- .133A .133A .136 -.035 .171 8 2515 ---- ---- .129A .129A .132 -.035 .167 1 1 2520 ---- ---- .125A .125A .129 -.033 .162 8 2525 .134 .134 .122A .135B .125 -.033 5 .158 117 2530 ---- ---- .119A .119A .121 -.032 .153 9 2535 ---- ---- .116A .116A .118 -.031 .149 12 2540 .129 .129 .113A .113A .115 -.030 2 .145 9 2545 .114 .114 .110A .110A .112 -.030 1 .142 1 3 2550 ---- ---- .107A .107A .109 -.029 2 .138 304 2555 ---- ---- .104A .104A .106 -.028 .134 2560 ---- ---- .101A .101A .103 -.028 .131 1 2565 ---- ---- .099A .099A .100 -.027 .127 2 2570 ---- ---- .096A .096A .098 -.026 1 .124 2 2575 ---- ---- .094A .094A .095 -.026 .121 76 2580 ---- ---- .092A .092A .092 -.026 .118 1 12 2585 .099 .105B .089A .105B .090 -.025 4 .115 5 2590 ---- ---- .087A .087A .088 -.024 .112 4 10 2595 ---- ---- .085A .085A .085 -.024 .109 1 8 2600 ---- ---- .083A .083A .083 -.023 .106 1 963 2605 ---- ---- .081A .081A .081 -.023 .104 5 2610 .086 .092B .079A .092B .079 -.022 1 .101 1 2 2615 ---- ---- .077A .077A .077 -.022 .099 2620 ---- ---- .076A .076A .075 -.021 .096 1 58 2625 ---- ---- .074A .074A .073 -.021 .094 152 2630 ---- ---- .072A .072A .072 -.020 .092 9 2635 ---- ---- .070A .070A .070 -.020 .090 10 2640 ---- ---- .069A .069A .068 -.019 .087 1 42 2645 ---- ---- .067A .067A .066 -.019 .085 1 2650 .067 .067 .066A .066A .065 -.018 3 .083 1 79 2655 ---- ---- .064A .064A .063 -.018 .081 1 16 2675 .066 .066 .059A .059A .058 -.016 2 .074 9 57 2700 .057 .058B .053A .053A .051 -.015 7 .066 10 667 2725 ---- ---- .048A .048A .046 -.013 .059 2 18 2750 ---- ---- .043A .043A .042 -.011 .053 1 216 2775 .041 .041 .039A .039A .038 -.009 3 .047 2 58 2800 ---- ---- .036A .036A .034 -.009 6 .043 2 598 2825 ---- ---- .033A .033A .031 -.007 .038 40 2850 .030 .030 .030 .030 .029 -.006 2 .035 86 2875 .025 .025 .025 .025 .026 -.005 1 .031 48 2900 .025 .025 .025 .025 .024 -.005 3 .029 1 176 2925 ---- ---- .024A .024A .022 -.004 .026 75 2950 ---- ---- .022A .020A .021 -.003 5 .024 2 18 2975 ---- ---- .020A .020A .019 -.003 .022 29 3000 ---- ---- ---- ---- .018 -.002 1 .020 1 5293 3025 ---- ---- ---- ---- .017 -.001 7 .018 1 23 3050 .014 .014 .014 .014 .015 -.002 1 .017 53 3075 ---- ---- ---- ---- .014 -.002 .016 4 3100 ---- ---- ---- ---- .013 -.002 .015 40 3125 ---- ---- ---- ---- .013 -.001 .014 4 3150 ---- ---- ---- ---- .012 -.001 .013 18 3175 ---- ---- ---- ---- .011 -.001 .012 4 3200 ---- ---- ---- ---- .010 -.001 .011 64 3225 ---- ---- ---- ---- .010 -.001 .011 16 3250 ---- ---- ---- ---- .009 -.001 .010 11 3275 ---- ---- ---- ---- .009 UNCH .009 5 3300 ---- ---- ---- ---- .008 -.001 .009 1 16 3325 ---- ---- ---- ---- .008 -.001 .009 10 3350 ---- ---- ---- ---- .007 -.001 .008 13 3375 ---- ---- ---- ---- .007 -.001 .008 30 3400 ---- ---- ---- ---- .007 UNCH .007 1 41 3425 ---- ---- ---- ---- .006 -.001 .007 5 3450 ---- ---- ---- ---- .006 -.001 .007 17 3500 ---- ---- ---- ---- .006 UNCH .006 3 5378 4000 ---- ---- ---- ---- .003 -.001 .004 673 5000 ---- ---- ---- ---- .003 -.001 .004 115 850 ---- ---- ---- ---- 13.542 -.223 13.765 875 ---- ---- ---- ---- 13.292 -.223 13.515 900 ---- ---- ---- ---- 13.042 -.223 13.265 925 ---- ---- ---- ---- 12.792 -.223 13.015 950 ---- ---- ---- ---- 12.542 -.223 12.765 975 ---- ---- ---- ---- 12.292 -.223 12.515 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.042 -.223 12.265 10000 ---- ---- ---- ---- .001 UNCH .001 170 1025 ---- ---- ---- ---- 11.792 -.223 12.015 1050 ---- ---- ---- ---- 11.542 -.223 11.765 1075 ---- ---- ---- ---- 11.292 -.223 11.515 1100 ---- ---- ---- ---- 11.042 -.223 11.265 1125 ---- ---- ---- ---- 10.792 -.223 11.015 1150 ---- ---- ---- ---- 10.542 -.223 10.765 1175 ---- ---- ---- ---- 10.292 -.223 10.515 1200 ---- ---- ---- ---- 10.042 -.223 10.265 1225 ---- ---- ---- ---- 9.792 -.223 10.015 1250 ---- ---- ---- ---- 9.542 -.223 9.765 1275 ---- ---- ---- ---- 9.292 -.223 9.515 4 1300 ---- ---- ---- ---- 9.042 -.223 9.265 1 1325 ---- ---- ---- ---- 8.792 -.223 9.015 1 1350 ---- ---- ---- ---- 8.542 -.223 8.765 1 1375 ---- ---- ---- ---- 8.292 -.223 8.515 2 1400 ---- ---- ---- ---- 8.042 -.223 8.265 1425 ---- ---- ---- ---- 7.792 -.223 8.015 1450 ---- ---- ---- ---- 7.542 -.223 7.765 1475 ---- ---- ---- ---- 7.292 -.223 7.515 1500 ---- ---- ---- ---- 7.042 -.223 7.265 2 1525 ---- ---- ---- ---- 6.792 -.223 7.015 10 1550 ---- ---- ---- ---- 6.542 -.223 6.765 4 1575 ---- ---- ---- ---- 6.293 -.222 6.515 4 1600 ---- ---- ---- ---- 6.044 -.222 6.266 10 10 1625 ---- ---- ---- ---- 5.796 -.222 6.018 1650 ---- ---- ---- ---- 5.550 -.221 5.771 1675 ---- ---- ---- ---- 5.304 -.221 5.525 2 1700 ---- ---- ---- ---- 5.060 -.220 5.280 2 1725 ---- ---- ---- ---- 4.817 -.220 5.037 1750 ---- ---- ---- ---- 4.577 -.219 4.796 1 1775 ---- ---- 4.288A 4.288A 4.338 -.218 4.556 1800 ---- ---- 4.052A 4.052A 4.102 -.217 4.319 11 1825 ---- ---- 3.820A 3.820A 3.869 -.215 4.084 29 1850 ---- ---- 3.591A 3.591A 3.640 -.213 3.853 2 1875 ---- ---- 3.366A 3.366A 3.414 -.211 3.625 1 1900 ---- ---- 3.146A 3.146A 3.192 -.209 3.401 2 28 1925 ---- ---- 2.931A 2.931A 2.975 -.207 3.182 2 1950 ---- ---- 2.721A 2.721A 2.763 -.206 2.969 1 1975 ---- ---- 2.515A 2.515A 2.557 -.203 2.760 2 2000 ---- ---- 2.318A 2.318A 2.358 -.200 2.558 160 2025 ---- ---- 2.128A 2.128A 2.167 -.195 2.362 2030 ---- ---- ---- 2.132A 2.130 ---- ---- 2035 ---- ---- 2.096A 2.096A 2.094 -.191 2.285 2040 ---- ---- 2.060A 2.060A 2.057 -.190 2.247 2045 ---- ---- 2.024A 2.024A 2.021 -.189 2.210 2050 ---- ---- 1.947A 1.947A 1.985 -.187 2.172 4 2055 ---- ---- 1.954A 1.954A 1.950 -.186 2.136 2060 ---- ---- 1.916A 1.916A 1.915 -.184 2.099 2065 ---- ---- 1.886A 1.886A 1.880 -.183 2.063 2070 ---- ---- 1.853A 1.853A 1.846 -.181 2.027 2075 ---- ---- 1.776A 1.776A 1.812 -.179 1.991 2 2080 ---- ---- 1.788A 1.788A 1.778 -.178 1.956 2085 ---- ---- 1.752A 1.752A 1.745 -.177 1.922 2090 ---- ---- 1.675A 1.675A 1.712 -.175 1.887 2095 ---- ---- 1.643A 1.643A 1.680 -.173 1.853 2100 ---- ---- 1.608A 1.608A 1.648 -.172 1.820 21 2105 ---- ---- 1.580A 1.580A 1.616 -.171 1.787 2110 ---- ---- 1.549A 1.549A 1.585 -.169 1.754 2115 ---- ---- 1.520A 1.520A 1.554 -.167 1.721 2120 ---- ---- 1.490A 1.490A 1.523 -.167 1.690 2125 ---- ---- 1.457A 1.457A 1.493 -.165 1.658 2 2130 ---- ---- 1.432A 1.432A 1.464 -.163 1.627 2135 ---- ---- 1.403A 1.403A 1.434 -.162 1.596 2140 ---- ---- 1.375A 1.375A 1.406 -.160 1.566 2145 ---- ---- 1.344A 1.344A 1.377 -.160 1.537 2150 ---- ---- 1.318A 1.318A 1.349 -.158 1.507 1 106 2155 ---- ---- 1.290A 1.290A 1.322 -.157 1.479 4 4 2160 ---- ---- 1.264A 1.264A 1.294 -.156 1.450 2165 ---- ---- 1.240A 1.240A 1.268 -.154 1.422 2170 ---- ---- 1.215A 1.215A 1.241 -.154 1.395 3 2175 ---- ---- 1.189A 1.189A 1.216 -.152 1.368 4 5 2180 ---- ---- 1.163A 1.163A 1.190 -.151 1.341 2185 ---- ---- 1.140A 1.140A 1.165 -.149 1.314 2 2190 ---- ---- 1.116A 1.116A 1.141 -.147 1.288 3 2195 ---- ---- 1.093A 1.093A 1.117 -.146 1.263 2200 1.131 1.131 1.068A 1.068A 1.093 -.144 20 1.237 3 256 2205 1.108 1.108 1.047A 1.047A 1.070 -.142 10 1.212 2210 ---- ---- 1.025A 1.025A 1.047 -.140 1.187 2215 ---- ---- 1.003A 1.003A 1.025 -.138 1.163 2220 ---- ---- .979A .979A 1.003 -.135 1.138 1 2225 ---- ---- .960A .960A .981 -.134 1.115 37 2230 ---- ---- .939A .939A .960 -.132 1.092 2235 ---- ---- .919A .919A .940 -.129 1.069 4 2240 ---- ---- .899A .899A .919 -.128 1.047 2245 ---- ---- .879A .879A .899 -.126 1.025 2250 .880 .880 .859A .859A .880 -.124 1 1.004 1 104 2255 ---- ---- .841A .841A .860 -.123 .983 1 2260 ---- ---- .821A .821A .841 -.121 .962 2265 ---- ---- .804A .804A .823 -.119 .942 3 2270 ---- ---- .783A .783A .805 -.117 .922 2 2275 ---- ---- .766A .766A .787 -.116 .903 150 2280 ---- ---- .749A .749A .770 -.113 .883 4 2285 ---- ---- .733A .733A .752 -.112 .864 2290 ---- ---- .716A .716A .736 -.110 .846 2295 ---- ---- .700A .700A .719 -.109 .828 2 2300 .692 .692 .685A .739B .703 -.107 1 .810 2 159 2305 ---- ---- .669A .669A .687 -.106 .793 2 2310 ---- ---- .654A .654A .672 -.103 .775 2 2315 ---- ---- .639A .639A .657 -.102 .759 2320 ---- ---- .623A .623A .642 -.100 .742 2325 ---- ---- .611A .611A .628 -.098 .726 27 2330 ---- ---- .597A .597A .614 -.097 .711 2335 ---- ---- .583A .583A .600 -.095 .695 2340 ---- ---- .570A .570A .586 -.094 .680 2345 .560 .560 .557A .557A .573 -.093 3 .666 2350 .605 .605 .545A .589B .560 -.091 2 .651 1 44 2355 ---- ---- .533A .533A .548 -.089 .637 2360 ---- ---- .521A .521A .535 -.088 .623 2365 .511 .511 .509A .509A .523 -.087 3 .610 2370 ---- ---- .498A .498A .512 -.085 .597 2375 ---- ---- .488A .488A .500 -.084 .584 21 2380 .479 .479 .476A .476A .489 -.082 2 .571 2385 .468 .468 .466A .466A .478 -.081 3 .559 2390 ---- ---- .455A .455A .467 -.080 .547 2395 ---- ---- .446A .446A .457 -.078 .535 2400 .490 .490 .436A .436A .447 -.076 1 .523 614 2405 ---- ---- .425A .425A .437 -.075 .512 2410 ---- ---- .415A .415A .427 -.074 .501 2415 ---- ---- .408A .408A .417 -.074 .491 2420 ---- ---- .398A .398A .408 -.072 .480 2425 ---- ---- .389A .389A .399 -.071 .470 46 2430 ---- ---- .382A .382A .390 -.070 .460 2435 ---- ---- .372A .372A .382 -.068 .450 2440 ---- ---- .364A .364A .373 -.067 .440 2445 ---- ---- .357A .357A .365 -.066 .431 2450 .382 .382 .349A .385B .357 -.065 1 .422 238 2455 ---- ---- .342A .342A .350 -.063 .413 2460 ---- ---- .335A .335A .342 -.062 .404 6 2465 ---- ---- .328A .328A .335 -.061 .396 2470 .362 .362 .321A .321A .327 -.061 8 .388 2475 .358 .358 .314A .314A .320 -.059 2 .379 200 2480 ---- ---- .306A .306A .314 -.058 .372 10 2485 ---- ---- .300A .300A .307 -.057 .364 2490 ---- ---- .293A .293A .300 -.056 .356 2495 ---- ---- .287A .287A .294 -.055 .349 5 2500 .315 .315 .281A .281A .288 -.054 1 .342 1 1582 2505 ---- ---- .275A .275A .282 -.053 .335 2510 ---- ---- .269A .269A .276 -.052 .328 2515 ---- ---- .265A .265A .270 -.051 .321 2520 ---- ---- .258A .258A .264 -.050 .314 2525 ---- ---- .254A .254A .259 -.049 .308 18 2530 ---- ---- .248A .248A .254 -.048 .302 2535 ---- ---- .243A .243A .248 -.048 .296 18 2540 ---- ---- .238A .238A .243 -.047 .290 7 2545 ---- ---- .233A .233A .238 -.046 .284 2550 ---- ---- .229A .229A .233 -.045 .278 38 2555 ---- ---- .224A .224A .229 -.043 .272 2560 ---- ---- .220A .220A .224 -.043 .267 7 2565 ---- ---- .216A .216A .220 -.042 .262 2570 ---- ---- .211A .211A .215 -.041 .256 2575 ---- ---- .207A .207A .211 -.040 .251 9 2580 ---- ---- .203A .203A .207 -.039 .246 2 2585 ---- ---- .199A .199A .203 -.038 .241 4 2590 ---- ---- .195A .195A .199 -.038 .237 2 2595 ---- ---- .192A .192A .195 -.037 .232 2600 .198 .218B .188A .188A .191 -.036 1 .227 6 303 2605 ---- ---- .183A .183A .187 -.036 .223 2610 ---- ---- .181A .181A .184 -.035 .219 2615 ---- ---- .177A .177A .180 -.034 .214 1 2620 ---- ---- .174A .174A .177 -.033 .210 2625 ---- ---- .171A .171A .173 -.033 .206 8 2650 ---- ---- .155A .155A .157 -.030 .187 317 2675 ---- ---- .142A .142A .143 -.027 .170 51 2700 .135 .136 .130A .136 .131 -.024 7 .155 829 2725 ---- ---- .119A .119A .120 -.022 .142 19 2750 ---- ---- .110A .110A .110 -.020 .130 5 259 2775 ---- ---- .101A .101A .101 -.019 .120 16 2800 .093 .093 .093 .094B .092 -.018 4 .110 1 464 2825 .088 .088 .086A .086A .085 -.017 2 .102 5 53 2850 ---- ---- .080A .080A .079 -.015 .094 18 2875 ---- ---- .074A .074A .073 -.014 .087 1 3 2900 ---- ---- .069A .069A .067 -.014 .081 23 2925 ---- ---- .065A .065A .062 -.013 .075 20 2950 ---- ---- .060A .060A .058 -.012 .070 2 20 2975 ---- ---- .056A .056A .054 -.011 .065 9 3000 ---- ---- .053A .053A .050 -.010 .060 4 722 3025 ---- ---- .049A .049A .046 -.010 .056 34 3050 ---- ---- .046A .046A .043 -.009 .052 6 3075 ---- ---- .044A .044A .040 -.009 .049 101 3100 ---- ---- .041A .041A .038 -.007 3 .045 2 25 3125 ---- ---- .039A .039A .035 -.007 .042 1 3150 ---- ---- .036A .036A .033 -.007 .040 13 3175 ---- ---- .034A .034A .031 -.006 .037 1 3200 .030 .030 .030 .030 .029 -.006 4 .035 9 3225 ---- ---- .031A .031A .027 -.006 .033 3 3250 ---- ---- .029A .029A .026 -.005 .031 13 3275 ---- ---- .028A .028A .024 -.005 .029 4 3300 ---- ---- .026A .026A .023 -.004 .027 1 518 3325 ---- ---- ---- ---- .022 -.004 .026 17 3350 ---- ---- ---- ---- .021 -.003 .024 8 3375 ---- ---- ---- ---- .019 -.004 .023 3 3400 ---- ---- ---- ---- .019 -.003 .022 104 3425 ---- ---- ---- ---- .018 -.003 .021 4 3450 ---- ---- ---- ---- .017 -.003 .020 5 3500 ---- ---- ---- ---- .015 -.003 .018 20 515 4000 ---- ---- ---- ---- .007 -.002 .009 1 284 5000 ---- ---- ---- ---- .003 -.002 .005 60 6000 ---- ---- ---- ---- .002 -.002 .004 10 37 7000 ---- ---- ---- ---- .001 -.002 .003 800 ---- ---- ---- ---- 14.042 -.223 14.265 8000 ---- ---- ---- ---- .001 -.002 .003 86 825 ---- ---- ---- ---- 13.792 -.223 14.015 850 ---- ---- ---- ---- 13.542 -.223 13.765 875 ---- ---- ---- ---- 13.292 -.223 13.515 900 ---- ---- ---- ---- 13.042 -.223 13.265 9000 ---- ---- ---- ---- .001 -.001 .002 2 925 ---- ---- ---- ---- 12.792 -.223 13.015 950 ---- ---- ---- ---- 12.542 -.223 12.765 975 ---- ---- ---- ---- 12.292 -.223 12.515 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 10.739 -.226 10.965 1175 ---- ---- ---- ---- 10.489 -.226 10.715 1200 ---- ---- ---- ---- 10.239 -.226 10.465 1225 ---- ---- ---- ---- 9.989 -.226 10.215 1250 ---- ---- ---- ---- 9.739 -.226 9.965 1275 ---- ---- ---- ---- 9.489 -.226 9.715 1300 ---- ---- ---- ---- 9.239 -.226 9.465 1325 ---- ---- ---- ---- 8.989 -.226 9.215 1350 ---- ---- ---- ---- 8.739 -.226 8.965 1375 ---- ---- ---- ---- 8.489 -.226 8.715 1400 ---- ---- ---- ---- 8.239 -.226 8.465 1425 ---- ---- ---- ---- 7.989 -.226 8.215 1450 ---- ---- ---- ---- 7.739 -.226 7.965 1475 ---- ---- ---- ---- 7.489 -.226 7.715 1500 ---- ---- ---- ---- 7.239 -.226 7.465 1525 ---- ---- ---- ---- 6.991 -.225 7.216 1550 ---- ---- ---- ---- 6.743 -.224 6.967 1575 ---- ---- ---- ---- 6.496 -.224 6.720 1600 ---- ---- ---- ---- 6.250 -.224 6.474 1625 ---- ---- ---- ---- 6.006 -.223 6.229 1650 ---- ---- ---- ---- 5.763 -.223 5.986 1675 ---- ---- ---- ---- 5.522 -.222 5.744 1700 ---- ---- ---- ---- 5.283 -.221 5.504 1725 ---- ---- 4.997A 4.997A 5.046 -.220 5.266 1750 ---- 5.030B 4.763A 4.763A 4.810 -.219 5.029 1775 ---- ---- 4.531A 4.531A 4.578 -.217 4.795 2 1800 ---- ---- 4.303A 4.303A 4.348 -.216 4.564 2 1825 ---- ---- 4.077A 4.077A 4.122 -.215 4.337 4 1850 ---- ---- 3.856A 3.856A 3.900 -.213 4.113 3 1875 ---- ---- 3.639A 3.639A 3.681 -.211 3.892 5 1900 ---- ---- 3.425A 3.425A 3.467 -.209 3.676 1925 ---- ---- 3.218A 3.218A 3.258 -.207 3.465 3 1950 ---- ---- 3.014A 3.014A 3.054 -.204 3.258 4 1975 ---- ---- 2.817A 2.817A 2.857 -.200 3.057 1 2000 ---- ---- 2.627A 2.627A 2.665 -.196 2.861 2025 ---- ---- 2.445A 2.445A 2.480 -.192 2.672 2 2050 ---- ---- 2.269A 2.269A 2.303 -.186 2.489 6 2075 ---- ---- 2.102A 2.102A 2.133 -.181 2.314 2 2100 ---- ---- 1.942A 1.942A 1.972 -.175 2.147 12 2125 ---- ---- 1.792A 1.792A 1.820 -.169 1.989 3 2150 ---- ---- 1.651A 1.651A 1.677 -.163 1.840 4 2175 ---- ---- 1.519A 1.519A 1.543 -.157 1.700 4 2200 ---- ---- 1.396A 1.396A 1.417 -.151 1.568 4 2225 ---- ---- 1.281A 1.281A 1.301 -.144 1.445 28 28 2250 ---- ---- 1.175A 1.175A 1.192 -.137 1.329 1 2275 ---- ---- 1.077A 1.077A 1.092 -.130 1.222 16 2300 ---- ---- .986A .986A 1.000 -.122 1.122 5 2325 ---- ---- .895A .895A .915 -.114 1.029 2 2350 ---- ---- .819A .819A .838 -.106 .944 25 2375 .828 .851B .751A .751A .767 -.099 2 .866 7 2400 ---- ---- .687A .687A .702 -.092 .794 2 2425 .700 .714B .629A .629A .644 -.085 2 .729 2450 ---- ---- .576A .576A .590 -.079 .669 221 2475 ---- ---- .530A .530A .542 -.073 .615 43 2500 .526 .553B .487A .553B .497 -.068 7 .565 573 2525 .511 .511 .448A .448A .457 -.064 2 .521 5 2550 ---- ---- .413A .413A .421 -.059 .480 31 2575 ---- ---- .381A .381A .388 -.055 .443 14 2600 ---- ---- .352A .352A .358 -.052 .410 6 417 2625 ---- ---- .326A .326A .331 -.049 .380 1 2650 ---- ---- .302A .302A .307 -.045 .352 191 2675 ---- ---- .280A .280A .285 -.042 .327 2 2700 ---- ---- .261A .261A .264 -.040 3 .304 328 2725 .262 .266 .242A .242A .246 -.037 7 .283 2750 .246 .246 .225A .225A .229 -.035 5 .264 7 200 2775 ---- ---- .210A .210A .213 -.033 .246 63 2800 .208 .208 .197A .197A .199 -.031 3 .230 2 109 2825 ---- ---- .185A .185A .186 -.029 .215 8 2850 ---- ---- .173A .173A .174 -.027 .201 22 2875 ---- ---- .163A .163A .164 -.025 .189 4 2900 ---- ---- .153A .153A .153 -.024 .177 762 2925 ---- ---- .144A .144A .144 -.022 .166 10 2950 ---- ---- .136A .136A .135 -.021 .156 3 2975 ---- ---- .128A .128A .127 -.020 .147 28 3000 ---- ---- .121A .121A .120 -.018 .138 3 87 3025 ---- ---- .114A .114A .113 -.017 .130 6 3050 ---- ---- .108A .108A .107 -.015 .122 4 3075 ---- ---- .102A .102A .101 -.014 .115 8 3100 ---- ---- .097A .097A .095 -.014 .109 25 3125 ---- ---- .092A .092A .090 -.013 2 .103 3150 ---- ---- .087A .087A .085 -.013 .098 9 3175 ---- ---- .082A .082A .081 -.012 .093 9 3200 .075 .075 .075 .076B .076 -.012 1 .088 64 3225 ---- ---- .074A .074A .072 -.012 .084 3250 ---- ---- .071A .071A .069 -.010 .079 4 3275 ---- ---- .067A .067A .065 -.010 .075 2 3300 ---- ---- .064A .064A .062 -.010 .072 4 3325 ---- ---- .061A .061A .059 -.009 .068 1 3350 ---- ---- .058A .058A .056 -.009 .065 31 3375 ---- ---- .056A .056A .053 -.008 .061 1 3400 ---- ---- .053A .053A .051 -.007 .058 4 3425 ---- ---- .051A .051A .048 -.008 .056 2 3450 ---- ---- .049A .049A .046 -.007 .053 2 3475 ---- ---- .047A .047A .044 -.007 2 .051 2 30 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.239 -.226 12.465 10000 ---- ---- ---- ---- .004 -.001 .005 71 1025 ---- ---- ---- ---- 11.989 -.226 12.215 1050 ---- ---- ---- ---- 11.739 -.226 11.965 1075 ---- ---- ---- ---- 11.489 -.226 11.715 1100 ---- ---- ---- ---- 11.239 -.226 11.465 1125 ---- ---- ---- ---- 10.989 -.226 11.215 1150 ---- ---- ---- ---- 10.739 -.226 10.965 1175 ---- ---- ---- ---- 10.489 -.226 10.715 1200 ---- ---- ---- ---- 10.239 -.226 10.465 1225 ---- ---- ---- ---- 9.989 -.226 10.215 1250 ---- ---- ---- ---- 9.739 -.226 9.965 1275 ---- ---- ---- ---- 9.489 -.226 9.715 1300 ---- ---- ---- ---- 9.239 -.226 9.465 1325 ---- ---- ---- ---- 8.989 -.226 9.215 1350 ---- ---- ---- ---- 8.739 -.226 8.965 1375 ---- ---- ---- ---- 8.489 -.226 8.715 1400 ---- ---- ---- ---- 8.239 -.226 8.465 1425 ---- ---- ---- ---- 7.989 -.226 8.215 1450 ---- ---- ---- ---- 7.740 -.225 7.965 1475 ---- ---- ---- ---- 7.491 -.225 7.716 1500 ---- ---- ---- ---- 7.244 -.225 7.469 1525 ---- ---- ---- ---- 6.998 -.224 7.222 1550 ---- ---- ---- ---- 6.753 -.224 6.977 1 1575 ---- ---- ---- ---- 6.510 -.223 6.733 1600 ---- ---- ---- ---- 6.269 -.222 6.491 1625 ---- ---- ---- ---- 6.029 -.222 6.251 1650 ---- ---- 5.745A 5.745A 5.791 -.221 6.012 1 1675 ---- ---- 5.509A 5.509A 5.555 -.220 5.775 1 1700 ---- ---- 5.276A 5.276A 5.321 -.220 5.541 1725 ---- ---- 5.046A 5.046A 5.090 -.218 5.308 1750 ---- ---- 4.819A 4.819A 4.862 -.217 5.079 1775 ---- ---- 4.595A 4.595A 4.636 -.216 4.852 1800 ---- ---- 4.374A 4.374A 4.415 -.213 4.628 1825 ---- ---- 4.157A 4.157A 4.197 -.211 4.408 1 1850 ---- ---- 3.943A 3.943A 3.982 -.210 4.192 25 1875 ---- ---- 3.735A 3.735A 3.773 -.207 3.980 2 1900 ---- ---- 3.531A 3.531A 3.568 -.204 3.772 1925 ---- ---- 3.333A 3.333A 3.369 -.200 3.569 1950 ---- ---- 3.140A 3.140A 3.175 -.197 3.372 1 1975 ---- ---- 2.953A 2.953A 2.987 -.193 3.180 10 2000 ---- ---- 2.771A 2.771A 2.806 -.188 2.994 11 2025 ---- ---- 2.597A 2.597A 2.631 -.184 2.815 2050 ---- ---- 2.430A 2.430A 2.463 -.179 2.642 2075 ---- ---- 2.273A 2.273A 2.303 -.174 2.477 5 2100 ---- ---- 2.121A 2.121A 2.150 -.169 77 2.319 114 2125 ---- ---- 1.977A 1.977A 2.005 -.164 2.169 24 59 2150 ---- ---- 1.842A 1.842A 1.868 -.158 2.026 4 4 2175 ---- ---- 1.716A 1.716A 1.738 -.152 1.890 2 2 2200 ---- ---- 1.596A 1.596A 1.617 -.145 1.762 33 229 2225 ---- ---- 1.484A 1.484A 1.502 -.140 1.642 6 6 2250 ---- ---- 1.379A 1.379A 1.395 -.134 1.529 10 10 2275 ---- ---- 1.280A 1.280A 1.296 -.127 1.423 5 2300 ---- ---- 1.189A 1.189A 1.203 -.121 77 1.324 26 54 2325 ---- ---- 1.100A 1.100A 1.117 -.114 1.231 7 2350 ---- ---- 1.021A 1.021A 1.037 -.109 1.146 4 239 2375 ---- ---- .947A .947A .963 -.103 1.066 2 2 2400 ---- ---- .880A .880A .895 -.097 1 .992 15 211 2425 ---- ---- .819A .819A .833 -.091 .924 3 34 2450 ---- ---- .761A .761A .775 -.086 .861 25 2475 ---- ---- .709A .709A .722 -.080 .802 93 2500 ---- ---- .661A .661A .673 -.076 .749 610 2525 ---- ---- .617A .617A .628 -.071 .699 94 2550 ---- ---- .576A .576A .586 -.068 1 .654 5 2575 ---- ---- .539A .539A .548 -.064 .612 10 2600 ---- ---- .505A .505A .513 -.060 .573 11 283 2625 ---- ---- .473A .473A .481 -.057 .538 4 2650 ---- ---- .444A .444A .452 -.053 .505 1 164 2675 ---- ---- .417A .417A .424 -.051 .475 638 2700 ---- ---- .392A .392A .399 -.048 10 .447 2 421 2725 ---- ---- .370A .370A .376 -.045 .421 43 2750 ---- ---- .348A .348A .354 -.043 .397 1 22 2775 ---- ---- .329A .329A .334 -.040 .374 38 2800 ---- ---- .311A .311A .316 -.037 10 .353 409 2825 ---- ---- .294A .294A .299 -.035 .334 8 2850 ---- ---- .279A .279A .283 -.033 .316 11 2875 ---- ---- .264A .264A .268 -.032 .300 3 2900 ---- ---- .251A .251A .254 -.030 .284 157 2925 ---- ---- .238A .238A .241 -.029 .270 77 2950 ---- ---- .228A .228A .229 -.027 .256 36 2975 ---- ---- .217A .217A .218 -.025 .243 1 3000 ---- ---- .206A .206A .207 -.024 .231 11 2793 3025 ---- ---- .196A .196A .197 -.023 .220 2 3050 ---- ---- .187A .187A .188 -.022 .210 18 3075 ---- ---- .179A .179A .179 -.021 .200 2 3100 ---- ---- .171A .171A .171 -.020 .191 16 3125 ---- ---- .163A .163A .163 -.019 .182 730 3150 ---- ---- .156A .156A .155 -.019 .174 145 3175 ---- ---- .149A .149A .148 -.018 .166 3200 ---- ---- .143A .143A .142 -.016 .158 140 3225 ---- ---- .137A .137A .136 -.015 .151 3250 ---- ---- .131A .131A .130 -.015 .145 1 3275 ---- ---- .126A .126A .124 -.015 .139 3300 ---- ---- .121A .121A .119 -.014 .133 137 3325 ---- ---- .116A .116A .114 -.013 .127 1 3350 ---- ---- .111A .111A .109 -.013 .122 2 3375 ---- ---- .107A .107A .105 -.012 .117 1 3400 ---- ---- .103A .103A .100 -.012 .112 3 3425 ---- ---- .099A .099A .096 -.011 .107 1 3450 ---- ---- .095A .095A .092 -.011 .103 1 3475 ---- ---- .092A .092A .089 -.010 .099 3500 ---- ---- .088A .088A .085 -.010 .095 1474 3525 ---- ---- .085A .085A .082 -.010 .092 3550 ---- ---- .082A .082A .079 -.009 .088 3575 ---- ---- .079A .079A .076 -.009 .085 4 3600 ---- ---- .076A .076A .073 -.009 .082 1 3625 ---- ---- .074A .074A .071 -.008 .079 3650 ---- ---- .071A .071A .068 -.008 .076 3 3675 ---- ---- .069A .069A .066 -.007 .073 3700 ---- ---- .067A .067A .064 -.006 .070 3725 ---- ---- .064A .064A .061 -.007 .068 3750 ---- ---- .062A .062A .059 -.007 .066 3775 ---- ---- .060A .060A .057 -.006 .063 4 3800 ---- ---- .058A .058A .056 -.005 .061 1 3825 ---- ---- .057A .057A .054 -.005 .059 3850 ---- ---- .055A .055A .052 -.005 .057 3875 ---- ---- .053A .053A .050 -.005 .055 3900 ---- ---- .052A .052A .049 -.005 .054 191 3925 ---- ---- .050A .050A .047 -.005 .052 3950 ---- ---- .049A .049A .046 -.004 .050 7 3975 ---- ---- .047A .047A .045 -.004 .049 4000 ---- ---- .046A .046A .043 -.004 .047 1114 4025 ---- ---- .045A .045A .042 -.004 .046 10 4050 ---- ---- .043A .043A .041 -.003 .044 36 4075 ---- ---- .042A .042A .040 -.003 .043 1 4500 ---- ---- ---- ---- .026 -.001 .027 18 5000 ---- ---- ---- ---- .018 UNCH .018 229 6000 ---- ---- ---- ---- .011 -.001 .012 75 7000 ---- ---- ---- ---- .008 UNCH .008 29 725 ---- ---- ---- ---- 14.989 -.226 15.215 750 ---- ---- ---- ---- 14.739 -.226 14.965 775 ---- ---- ---- ---- 14.489 -.226 14.715 800 ---- ---- ---- ---- 14.239 -.226 14.465 8000 ---- ---- ---- ---- .006 UNCH .006 3 825 ---- ---- ---- ---- 13.989 -.226 14.215 850 ---- ---- ---- ---- 13.739 -.226 13.965 875 ---- ---- ---- ---- 13.489 -.226 13.715 900 ---- ---- ---- ---- 13.239 -.226 13.465 9000 ---- ---- ---- ---- .004 -.001 .005 10 925 ---- ---- ---- ---- 12.989 -.226 13.215 950 ---- ---- ---- ---- 12.739 -.226 12.965 975 ---- ---- ---- ---- 12.489 -.226 12.715 SO AUG23 Silver Option CALL 1275 ---- ---- ---- ---- 9.694 -.215 9.909 1300 ---- ---- ---- ---- 9.444 -.215 9.659 1325 ---- ---- ---- ---- 9.194 -.215 9.409 1350 ---- ---- ---- ---- 8.944 -.215 9.159 1375 ---- ---- ---- ---- 8.694 -.215 8.909 1400 ---- ---- ---- ---- 8.444 -.215 8.659 1425 ---- ---- ---- ---- 8.195 -.214 8.409 1450 ---- ---- ---- ---- 7.946 -.214 8.160 1475 ---- ---- ---- ---- 7.699 -.214 7.913 1500 ---- ---- ---- ---- 7.454 -.213 7.667 1525 ---- ---- ---- ---- 7.209 -.212 7.421 1550 ---- ---- ---- ---- 6.966 -.212 7.178 1575 ---- ---- ---- ---- 6.725 -.211 6.936 1600 ---- ---- ---- ---- 6.486 -.210 6.696 1625 ---- ---- 6.198A 6.198A 6.249 -.209 6.458 1650 ---- 6.225B 5.964A 5.964A 6.014 -.208 6.222 1675 ---- 5.991B 5.732A 5.732A 5.781 -.207 5.988 1700 ---- 5.759B 5.502A 5.502A 5.551 -.206 5.757 1725 ---- 5.530B 5.276A 5.276A 5.324 -.204 5.528 1750 ---- 5.304B 5.052A 5.052A 5.100 -.203 5.303 1775 ---- 5.081B 4.832A 4.832A 4.879 -.201 5.080 1800 ---- ---- 4.616A 4.616A 4.662 -.199 4.861 1825 ---- ---- 4.402A 4.402A 4.449 -.197 4.646 1850 ---- ---- 4.193A 4.193A 4.240 -.194 4.434 1875 ---- ---- 3.989A 3.989A 4.035 -.191 4.226 1900 ---- ---- 3.789A 3.789A 3.835 -.188 4.023 1925 ---- ---- 3.595A 3.595A 3.639 -.185 3.824 1950 ---- ---- 3.405A 3.405A 3.449 -.181 3.630 1975 ---- ---- 3.223A 3.223A 3.264 -.178 3.442 2000 ---- ---- 3.045A 3.045A 3.086 -.173 3.259 2025 ---- ---- 2.873A 2.873A 2.913 -.168 3.081 2050 ---- ---- 2.708A 2.708A 2.747 -.163 2.910 2075 ---- ---- 2.551A 2.551A 2.587 -.158 2.745 2100 ---- ---- 2.401A 2.401A 2.434 -.153 2.587 2125 ---- ---- 2.256A 2.256A 2.288 -.148 2.436 2150 ---- ---- 2.120A 2.120A 2.149 -.143 2.292 2175 ---- ---- 1.991A 1.991A 2.017 -.138 2.155 2 2 2200 1.931 1.931 1.869A 1.869A 1.892 -.133 1 2.025 2225 ---- ---- 1.753A 1.753A 1.775 -.127 1.902 2250 ---- ---- 1.644A 1.644A 1.664 -.123 1.787 2275 ---- ---- 1.542A 1.542A 1.560 -.118 1.678 2300 ---- ---- 1.445A 1.445A 1.462 -.114 1.576 1 2325 ---- ---- 1.355A 1.355A 1.370 -.110 1.480 2350 ---- ---- 1.270A 1.270A 1.284 -.105 1.389 2375 ---- ---- 1.191A 1.191A 1.204 -.101 1.305 2400 ---- ---- 1.118A 1.118A 1.129 -.097 1.226 2425 ---- ---- 1.049A 1.049A 1.059 -.092 1.151 2450 ---- ---- .985A .985A .994 -.088 1.082 2475 ---- ---- .926A .926A .933 -.084 1.017 2500 ---- ---- .870A .870A .877 -.079 .956 2525 ---- ---- .819A .819A .824 -.075 .899 2550 ---- ---- .769A .769A .776 -.071 .847 2575 ---- ---- .725A .725A .730 -.067 .797 2600 ---- ---- .684A .684A .688 -.064 .752 2625 ---- ---- .646A .646A .650 -.059 .709 2650 ---- ---- .611A .611A .614 -.056 .670 2675 ---- ---- .578A .578A .580 -.053 .633 2700 ---- ---- .548A .548A .549 -.050 .599 2725 ---- ---- .519A .519A .521 -.047 .568 2750 ---- ---- .493A .493A .494 -.044 .538 2775 ---- ---- .469A .469A .469 -.042 .511 2800 ---- ---- .446A .446A .446 -.039 .485 2825 ---- ---- .424A .424A .424 -.037 .461 2850 ---- ---- .404A .404A .404 -.035 .439 2875 ---- ---- .386A .386A .385 -.033 .418 2900 ---- ---- .368A .368A .367 -.031 .398 2925 ---- ---- .351A .351A .350 -.029 .379 2950 ---- ---- .336A .336A .334 -.028 .362 2975 ---- ---- .321A .321A .319 -.026 .345 3000 ---- ---- .307A .307A .305 -.025 .330 3025 ---- ---- .294A .294A .292 -.023 .315 3050 ---- ---- .282A .282A .279 -.022 .301 3075 ---- ---- .270A .270A .267 -.021 .288 3100 ---- ---- .259A .259A .255 -.021 .276 3125 ---- ---- .249A .249A .245 -.019 .264 3150 ---- ---- .239A .239A .234 -.019 .253 3175 ---- ---- .230A .230A .225 -.018 .243 3200 ---- ---- .221A .221A .216 -.017 .233 3225 ---- ---- .212A .212A .207 -.017 .224 3250 ---- ---- .204A .204A .199 -.016 .215 3275 ---- ---- .197A .197A .191 -.016 .207 3300 ---- ---- .190A .190A .184 -.015 .199 3325 ---- ---- .183A .183A .177 -.014 .191 3350 ---- ---- .176A .176A .170 -.014 .184 3375 ---- ---- .170A .170A .164 -.014 .178 3400 ---- ---- .164A .164A .158 -.013 .171 3425 ---- ---- .159A .159A .152 -.013 .165 3450 ---- ---- .153A .153A .147 -.013 .160 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.444 -.215 12.659 10000 ---- ---- ---- ---- .008 UNCH .008 36 1025 ---- ---- ---- ---- 12.194 -.215 12.409 1050 ---- ---- ---- ---- 11.944 -.215 12.159 1075 ---- ---- ---- ---- 11.694 -.215 11.909 1100 ---- ---- ---- ---- 11.444 -.215 11.659 1125 ---- ---- ---- ---- 11.194 -.215 11.409 1150 ---- ---- ---- ---- 10.944 -.215 11.159 1175 ---- ---- ---- ---- 10.694 -.215 10.909 1200 ---- ---- ---- ---- 10.444 -.215 10.659 1225 ---- ---- ---- ---- 10.194 -.215 10.409 1250 ---- ---- ---- ---- 9.944 -.215 10.159 1275 ---- ---- ---- ---- 9.694 -.215 9.909 1300 ---- ---- ---- ---- 9.444 -.215 9.659 1325 ---- ---- ---- ---- 9.194 -.215 9.409 1350 ---- ---- ---- ---- 8.944 -.215 9.159 1375 ---- ---- ---- ---- 8.694 -.215 8.909 1400 ---- ---- ---- ---- 8.446 -.214 8.660 1425 ---- ---- ---- ---- 8.198 -.214 8.412 1450 ---- ---- ---- ---- 7.953 -.213 8.166 1475 ---- ---- ---- ---- 7.708 -.213 7.921 1500 ---- ---- ---- ---- 7.465 -.212 7.677 1525 ---- ---- ---- ---- 7.224 -.211 7.435 1550 ---- ---- ---- ---- 6.985 -.210 7.195 1575 ---- ---- 6.696A 6.696A 6.748 -.208 6.956 1600 ---- 6.721B 6.462A 6.462A 6.512 -.208 6.720 1625 ---- ---- 6.230A 6.230A 6.279 -.207 6.486 1650 ---- ---- 6.000A 6.000A 6.048 -.206 6.254 15 16 1675 ---- 6.025B 5.773A 5.773A 5.820 -.204 6.024 1700 ---- ---- 5.549A 5.549A 5.595 -.203 5.798 1 1725 ---- ---- 5.328A 5.328A 5.373 -.201 5.574 2 1750 ---- ---- 5.111A 5.111A 5.155 -.198 5.353 1 1775 ---- ---- 4.897A 4.897A 4.939 -.197 5.136 1800 ---- ---- 4.687A 4.687A 4.728 -.195 4.923 1825 ---- ---- 4.481A 4.481A 4.521 -.192 4.713 1850 ---- ---- 4.279A 4.279A 4.318 -.190 4.508 1875 ---- ---- 4.081A 4.081A 4.120 -.186 4.306 1900 ---- ---- 3.889A 3.889A 3.926 -.184 4.110 1925 ---- ---- 3.702A 3.702A 3.738 -.181 3.919 1950 ---- ---- 3.520A 3.520A 3.555 -.177 3.732 1975 ---- ---- 3.343A 3.343A 3.378 -.173 3.551 1 2000 ---- ---- 3.173A 3.173A 3.206 -.170 3.376 1 2025 ---- ---- 3.008A 3.008A 3.041 -.166 3.207 2050 ---- ---- 2.850A 2.850A 2.881 -.162 3.043 2075 ---- ---- 2.698A 2.698A 2.728 -.158 2.886 2100 ---- ---- 2.553A 2.553A 2.581 -.153 2.734 2125 ---- ---- 2.414A 2.414A 2.441 -.148 2.589 2150 ---- ---- 2.282A 2.282A 2.307 -.144 2.451 2175 ---- ---- 2.156A 2.156A 2.179 -.139 2.318 2200 ---- ---- 2.037A 2.037A 2.058 -.134 2.192 1 2225 ---- ---- 1.923A 1.923A 1.943 -.129 2.072 2250 ---- ---- 1.816A 1.816A 1.834 -.124 1.958 2275 ---- ---- 1.714A 1.714A 1.730 -.120 1.850 2300 ---- ---- 1.618A 1.618A 1.633 -.115 1.748 12 2325 ---- ---- 1.527A 1.527A 1.541 -.110 1.651 2350 ---- ---- 1.442A 1.442A 1.454 -.106 1.560 2375 ---- ---- 1.362A 1.362A 1.372 -.102 1.474 2400 ---- ---- 1.287A 1.287A 1.296 -.097 1.393 8 143 2425 ---- ---- 1.202A 1.202A 1.224 -.093 1.317 4 2450 ---- ---- 1.135A 1.135A 1.156 -.089 1.245 110 2475 ---- ---- 1.073A 1.073A 1.093 -.085 1.178 62 2500 ---- ---- 1.014A 1.014A 1.033 -.082 1.115 121 2525 ---- ---- .959A .959A .978 -.078 1.056 6 2550 ---- ---- .908A .908A .926 -.075 1.001 75 2575 ---- ---- .860A .860A .877 -.072 .949 2600 ---- ---- .816A .816A .831 -.069 .900 2625 ---- ---- .773A .773A .789 -.065 .854 2650 ---- ---- .735A .735A .749 -.063 10 .812 2675 ---- ---- .698A .698A .711 -.061 .772 2700 ---- ---- .664A .664A .676 -.058 .734 3 329 2725 ---- ---- .632A .632A .644 -.055 .699 2750 ---- ---- .603A .603A .613 -.053 10 .666 2775 ---- ---- .575A .575A .584 -.051 .635 2800 ---- ---- .549A .549A .558 -.048 .606 2 66 2825 ---- ---- .524A .524A .532 -.047 .579 2850 ---- ---- .501A .501A .509 -.044 .553 1 16 2875 ---- ---- .479A .479A .486 -.043 .529 2900 ---- ---- .459A .459A .465 -.042 .507 4 2925 ---- ---- .440A .440A .445 -.040 .485 1 2950 ---- ---- .422A .422A .427 -.038 .465 70 2975 ---- ---- .405A .405A .409 -.037 .446 12 3000 ---- ---- .389A .389A .393 -.035 .428 154 3025 ---- ---- .374A .374A .377 -.034 .411 3050 ---- ---- .360A .360A .362 -.032 .394 2 3075 ---- ---- .346A .346A .348 -.031 .379 2 3100 ---- ---- .333A .333A .334 -.030 .364 106 3125 ---- ---- .321A .321A .322 -.029 .351 3150 ---- ---- .309A .309A .310 -.027 .337 8 3175 ---- ---- .298A .298A .298 -.027 .325 1 3200 ---- ---- .288A .288A .287 -.026 .313 50 3225 ---- ---- .278A .278A .277 -.025 .302 3250 ---- ---- .268A .268A .267 -.024 .291 12 3275 ---- ---- .259A .259A .258 -.023 .281 3300 ---- ---- .250A .250A .249 -.022 .271 3325 ---- ---- .242A .242A .240 -.021 .261 3350 ---- ---- .235A .235A .232 -.021 .253 3375 ---- ---- .227A .227A .224 -.020 .244 3400 ---- ---- .220A .220A .217 -.019 .236 3425 ---- ---- .213A .213A .210 -.018 .228 3450 ---- ---- .206A .206A .203 -.018 .221 9 3475 ---- ---- .200A .200A .196 -.018 .214 1 3500 ---- ---- .194A .194A .190 -.017 .207 128 4000 ---- ---- .112A .112A .107 -.009 .116 120 4500 .068 .068 .068 .068 .066 -.005 1 .071 1 5000 ---- ---- ---- ---- .045 -.002 .047 26 6000 ---- ---- ---- ---- .024 -.001 .025 1 7000 ---- ---- ---- ---- .016 -.001 .017 50 8000 ---- ---- ---- ---- .013 +.001 .012 825 ---- ---- ---- ---- 14.194 -.215 14.409 850 ---- ---- ---- ---- 13.944 -.215 14.159 875 ---- ---- ---- ---- 13.694 -.215 13.909 900 ---- ---- ---- ---- 13.444 -.215 13.659 9000 ---- ---- ---- ---- .010 UNCH .010 925 ---- ---- ---- ---- 13.194 -.215 13.409 950 ---- ---- ---- ---- 12.944 -.215 13.159 975 ---- ---- ---- ---- 12.694 -.215 12.909 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.784 -.218 13.002 10000 ---- ---- ---- ---- .021 UNCH .021 13 1025 ---- ---- ---- ---- 12.534 -.218 12.752 1050 ---- ---- ---- ---- 12.284 -.218 12.502 1075 ---- ---- ---- ---- 12.034 -.218 12.252 1100 ---- ---- ---- ---- 11.784 -.218 12.002 1125 ---- ---- ---- ---- 11.534 -.218 11.752 1150 ---- ---- ---- ---- 11.284 -.218 11.502 1175 ---- ---- ---- ---- 11.034 -.218 11.252 1200 ---- ---- ---- ---- 10.784 -.218 11.002 1225 ---- ---- ---- ---- 10.534 -.218 10.752 1250 ---- ---- ---- ---- 10.284 -.218 10.502 1275 ---- ---- ---- ---- 10.034 -.218 10.252 1300 ---- ---- ---- ---- 9.784 -.218 10.002 1325 ---- ---- ---- ---- 9.534 -.218 9.752 1350 ---- ---- ---- ---- 9.287 -.216 9.503 1375 ---- ---- ---- ---- 9.040 -.216 9.256 1400 ---- ---- ---- ---- 8.796 -.215 9.011 1425 ---- ---- ---- ---- 8.553 -.215 8.768 1450 ---- ---- ---- ---- 8.312 -.214 8.526 1475 ---- ---- ---- ---- 8.073 -.213 8.286 1500 ---- ---- ---- ---- 7.837 -.211 8.048 1525 ---- ---- 7.558A 7.558A 7.602 -.211 7.813 1550 ---- ---- 7.326A 7.326A 7.370 -.209 7.579 1575 ---- ---- 7.098A 7.098A 7.141 -.208 7.349 1600 ---- ---- 6.872A 6.872A 6.915 -.206 7.121 1625 ---- ---- 6.649A 6.649A 6.691 -.204 6.895 1650 ---- ---- 6.429A 6.429A 6.471 -.202 6.673 1675 ---- ---- 6.213A 6.213A 6.254 -.200 6.454 1700 ---- ---- 6.000A 6.000A 6.040 -.198 6.238 1725 ---- ---- 5.790A 5.790A 5.830 -.196 6.026 1750 ---- ---- 5.584A 5.584A 5.623 -.194 5.817 1775 ---- ---- 5.381A 5.381A 5.420 -.192 5.612 1800 ---- ---- 5.183A 5.183A 5.221 -.189 5.410 1825 ---- ---- 4.989A 4.989A 5.026 -.186 5.212 1850 ---- ---- 4.799A 4.799A 4.835 -.183 5.018 1875 ---- ---- 4.613A 4.613A 4.649 -.180 4.829 2 1900 ---- ---- 4.432A 4.432A 4.467 -.176 4.643 1 1925 ---- ---- 4.256A 4.256A 4.289 -.174 4.463 2 1950 ---- ---- 4.085A 4.085A 4.117 -.170 4.287 4 1975 ---- ---- 3.919A 3.919A 3.949 -.166 4.115 2000 ---- ---- 3.758A 3.758A 3.786 -.163 3.949 7 2025 ---- ---- 3.602A 3.602A 3.629 -.159 3.788 2050 ---- ---- 3.452A 3.452A 3.477 -.156 3.633 2075 ---- ---- 3.307A 3.307A 3.330 -.152 3.482 2100 ---- ---- 3.168A 3.168A 3.189 -.148 3.337 2125 ---- ---- 3.034A 3.034A 3.053 -.144 3.197 2150 ---- ---- 2.905A 2.905A 2.923 -.140 3.063 2175 ---- ---- 2.782A 2.782A 2.797 -.137 2.934 2200 ---- ---- 2.664A 2.664A 2.678 -.132 2.810 3 2225 ---- ---- 2.551A 2.551A 2.563 -.128 2.691 2250 ---- ---- 2.443A 2.443A 2.453 -.125 2.578 2275 ---- ---- 2.340A 2.340A 2.349 -.120 2.469 1 2300 2.290 2.290 2.241A 2.290 2.249 -.116 1 2.365 2 2325 ---- ---- 2.147A 2.147A 2.153 -.113 2.266 2350 ---- ---- 2.057A 2.057A 2.063 -.109 2.172 1 2375 ---- ---- 1.972A 1.972A 1.976 -.105 2.081 2400 ---- ---- 1.890A 1.890A 1.894 -.102 1.996 1 2425 ---- ---- 1.813A 1.813A 1.816 -.098 1.914 7 2450 ---- ---- 1.739A 1.739A 1.741 -.095 1.836 2475 ---- ---- 1.669A 1.669A 1.670 -.092 1.762 50 2500 ---- ---- 1.602A 1.602A 1.603 -.088 1.691 49 2525 ---- ---- 1.539A 1.539A 1.538 -.086 1.624 8 2550 ---- ---- 1.478A 1.478A 1.477 -.083 1.560 126 2575 ---- ---- 1.421A 1.421A 1.419 -.080 1.499 2600 ---- ---- 1.366A 1.366A 1.364 -.076 1.440 205 2625 ---- ---- 1.314A 1.314A 1.311 -.074 1.385 2650 ---- ---- 1.265A 1.265A 1.261 -.071 1.332 150 2675 ---- ---- 1.218A 1.218A 1.213 -.069 1.282 2700 ---- ---- 1.174A 1.174A 1.168 -.067 1.235 165 2725 ---- ---- 1.131A 1.131A 1.125 -.064 1.189 2750 ---- ---- 1.086A 1.086A 1.084 -.062 1.146 1 2775 ---- ---- 1.047A 1.047A 1.045 -.060 1.105 1 1 2800 ---- ---- 1.011A 1.011A 1.007 -.059 1.066 1 206 2825 ---- ---- .976A .976A .972 -.057 1.029 2850 ---- ---- .943A .943A .938 -.055 .993 1 1 2875 ---- ---- .912A .912A .906 -.053 .959 2900 ---- ---- .882A .882A .876 -.051 .927 3 2925 ---- ---- .853A .853A .847 -.049 .896 2950 ---- ---- .826A .826A .819 -.048 .867 1 1 2975 ---- ---- .800A .800A .792 -.047 .839 3000 .770 .770 .767A .770 .767 -.045 23 .812 1916 3025 ---- ---- .751A .751A .743 -.043 .786 3050 ---- ---- .728A .728A .720 -.042 .762 1 3075 ---- ---- .706A .706A .698 -.040 .738 3100 ---- ---- .686A .686A .677 -.039 .716 14 3125 ---- ---- .666A .666A .657 -.037 .694 3150 ---- ---- .646A .646A .637 -.037 .674 1 3175 ---- ---- .628A .628A .619 -.035 .654 3200 ---- ---- .610A .610A .601 -.034 .635 330 3225 ---- ---- .593A .593A .584 -.032 .616 3250 ---- ---- .577A .577A .568 -.031 .599 3275 ---- ---- .561A .561A .552 -.030 .582 3300 ---- ---- .546A .546A .537 -.028 .565 30 3325 ---- ---- .532A .532A .522 -.028 .550 3350 ---- ---- .518A .518A .508 -.027 .535 3375 ---- ---- .504A .504A .494 -.027 .521 3400 ---- ---- .491A .491A .481 -.026 .507 3425 ---- ---- .478A .478A .468 -.026 .494 3450 ---- ---- .466A .466A .456 -.025 .481 3475 ---- ---- .454A .454A .444 -.025 .469 3500 ---- ---- .443A .443A .432 -.025 22 .457 1262 3525 ---- ---- .432A .432A .421 -.025 .446 3550 ---- ---- .421A .421A .410 -.025 .435 3575 ---- ---- .411A .411A .399 -.026 .425 3600 ---- ---- .401A .401A .389 -.026 .415 61 3625 ---- ---- .392A .392A .379 -.026 .405 3650 ---- ---- .382A .382A .369 -.027 .396 2 3675 ---- ---- .373A .373A .360 -.027 .387 3700 ---- ---- .365A .365A .351 -.028 .379 3725 ---- ---- .356A .356A .342 -.029 .371 3750 ---- ---- .348A .348A .333 -.030 .363 4 3775 ---- ---- .340A .340A .325 -.030 .355 3800 ---- ---- .332A .332A .317 -.030 .347 3825 ---- ---- .325A .325A .309 -.031 .340 3850 ---- ---- .318A .318A .302 -.031 .333 3875 ---- ---- .311A .311A .294 -.032 .326 3900 ---- ---- .304A .304A .287 -.032 .319 3925 ---- ---- .297A .297A .281 -.032 .313 3950 ---- ---- .291A .291A .274 -.032 .306 3975 ---- ---- .285A .285A .268 -.032 .300 4000 .265 .270 .262A .270 .262 -.032 7 .294 1 963 4025 ---- ---- .273A .273A .256 -.032 .288 4050 ---- ---- .267A .267A .250 -.032 .282 4075 ---- ---- .261A .261A .245 -.031 .276 4500 ---- ---- .188A .188A .176 -.019 1 .195 45 5000 ---- ---- ---- ---- .127 -.008 .135 915 6000 ---- ---- ---- ---- .071 -.001 .072 350 7000 ---- ---- ---- ---- .045 UNCH .045 4 725 ---- ---- ---- ---- 15.534 -.218 15.752 750 ---- ---- ---- ---- 15.284 -.218 15.502 7500 ---- ---- ---- ---- .037 UNCH .037 775 ---- ---- ---- ---- 15.034 -.218 15.252 800 ---- ---- ---- ---- 14.784 -.218 15.002 8000 ---- ---- ---- ---- .032 UNCH .032 825 ---- ---- ---- ---- 14.534 -.218 14.752 850 ---- ---- ---- ---- 14.284 -.218 14.502 875 ---- ---- ---- ---- 14.034 -.218 14.252 900 ---- ---- ---- ---- 13.784 -.218 14.002 9000 ---- ---- ---- ---- .025 UNCH .025 925 ---- ---- ---- ---- 13.534 -.218 13.752 950 ---- ---- ---- ---- 13.284 -.218 13.502 975 ---- ---- ---- ---- 13.034 -.218 13.252 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.344 -.208 13.552 1025 ---- ---- ---- ---- 13.094 -.208 13.302 1050 ---- ---- ---- ---- 12.844 -.208 13.052 1075 ---- ---- ---- ---- 12.594 -.208 12.802 1100 ---- ---- ---- ---- 12.344 -.208 12.552 1125 ---- ---- ---- ---- 12.097 -.206 12.303 1150 ---- ---- ---- ---- 11.850 -.206 12.056 1175 ---- ---- ---- ---- 11.605 -.205 11.810 1200 ---- ---- ---- ---- 11.362 -.204 11.566 1225 ---- ---- ---- ---- 11.120 -.204 11.324 1250 ---- ---- ---- ---- 10.880 -.203 11.083 1275 ---- ---- ---- ---- 10.641 -.202 10.843 1300 ---- ---- ---- ---- 10.404 -.200 10.604 1325 ---- ---- ---- ---- 10.168 -.200 10.368 1350 ---- ---- ---- ---- 9.934 -.198 10.132 1375 ---- ---- ---- ---- 9.701 -.197 9.898 1400 ---- ---- ---- ---- 9.470 -.196 9.666 1425 ---- ---- ---- ---- 9.240 -.196 9.436 1450 ---- ---- ---- ---- 9.013 -.194 9.207 1475 ---- ---- ---- ---- 8.787 -.193 8.980 1500 ---- ---- ---- ---- 8.564 -.192 8.756 1525 ---- ---- ---- ---- 8.343 -.190 8.533 1550 ---- ---- ---- ---- 8.124 -.189 8.313 1575 ---- ---- ---- ---- 7.907 -.188 8.095 1600 ---- ---- ---- ---- 7.694 -.186 7.880 1625 ---- ---- ---- ---- 7.483 -.185 7.668 1650 ---- ---- ---- ---- 7.276 -.183 7.459 1675 ---- ---- ---- ---- 7.071 -.182 7.253 1700 ---- ---- ---- ---- 6.870 -.180 7.050 1725 ---- ---- ---- ---- 6.672 -.179 6.851 1750 ---- ---- ---- ---- 6.478 -.176 6.654 1775 ---- ---- ---- ---- 6.287 -.175 6.462 1800 ---- ---- ---- ---- 6.100 -.173 6.273 1825 ---- ---- ---- ---- 5.916 -.171 6.087 1850 ---- ---- ---- ---- 5.737 -.168 5.905 1875 ---- ---- ---- ---- 5.561 -.166 5.727 1900 ---- ---- ---- ---- 5.388 -.165 5.553 1925 ---- ---- ---- ---- 5.220 -.163 5.383 1950 ---- ---- ---- ---- 5.056 -.160 5.216 1975 ---- ---- ---- ---- 4.896 -.158 5.054 2000 ---- ---- ---- ---- 4.740 -.156 4.896 2025 ---- ---- ---- ---- 4.589 -.154 4.743 2050 ---- ---- ---- ---- 4.443 -.151 4.594 2075 ---- ---- ---- ---- 4.301 -.148 4.449 2100 ---- ---- ---- ---- 4.163 -.147 4.310 2125 ---- ---- ---- ---- 4.030 -.144 4.174 2150 ---- ---- ---- ---- 3.902 -.141 4.043 2175 ---- ---- ---- ---- 3.778 -.139 3.917 2200 ---- ---- ---- ---- 3.659 -.136 3.795 2225 ---- ---- ---- ---- 3.544 -.134 3.678 2250 ---- ---- ---- ---- 3.434 -.131 3.565 2275 ---- ---- ---- ---- 3.327 -.130 3.457 2300 ---- ---- ---- ---- 3.225 -.127 3.352 2325 ---- ---- ---- ---- 3.128 -.124 3.252 2350 ---- ---- ---- ---- 3.034 -.122 3.156 2375 ---- ---- ---- ---- 2.944 -.120 3.064 2400 ---- ---- ---- ---- 2.858 -.117 2.975 2425 ---- ---- ---- ---- 2.775 -.115 2.890 2450 ---- ---- ---- ---- 2.696 -.113 2.809 2475 ---- ---- ---- ---- 2.620 -.111 2.731 2500 ---- ---- ---- ---- 2.547 -.109 2.656 2525 ---- ---- ---- ---- 2.478 -.107 2.585 2550 ---- ---- ---- ---- 2.411 -.105 2.516 2575 ---- ---- ---- ---- 2.347 -.103 2.450 2600 ---- ---- ---- ---- 2.286 -.101 2.387 2625 ---- ---- ---- ---- 2.227 -.100 2.327 2650 ---- ---- ---- ---- 2.171 -.098 2.269 2675 ---- ---- ---- ---- 2.117 -.096 2.213 2700 ---- ---- ---- ---- 2.066 -.093 2.159 2725 ---- ---- ---- ---- 2.016 -.092 2.108 2750 ---- ---- ---- ---- 1.969 -.090 2.059 2775 ---- ---- ---- ---- 1.923 -.089 2.012 2800 ---- ---- ---- ---- 1.879 -.088 1.967 2825 ---- ---- ---- ---- 1.838 -.085 1.923 2850 ---- ---- ---- ---- 1.797 -.085 1.882 2875 ---- ---- ---- ---- 1.759 -.083 1.842 2900 ---- ---- ---- ---- 1.722 -.081 1.803 2925 ---- ---- ---- ---- 1.686 -.080 1.766 2950 ---- ---- ---- ---- 1.651 -.079 1.730 2975 ---- ---- ---- ---- 1.618 -.078 1.696 3000 ---- ---- ---- ---- 1.586 -.077 1.663 3025 ---- ---- ---- ---- 1.556 -.075 1.631 3050 ---- ---- ---- ---- 1.526 -.074 1.600 3075 ---- ---- ---- ---- 1.497 -.073 1.570 3100 ---- ---- ---- ---- 1.469 -.072 1.541 3125 ---- ---- ---- ---- 1.442 -.071 1.513 3150 ---- ---- ---- ---- 1.416 -.070 1.486 3175 ---- ---- ---- ---- 1.391 -.068 1.459 3200 ---- ---- ---- ---- 1.366 -.068 1.434 3225 ---- ---- ---- ---- 1.342 -.067 1.409 3250 ---- ---- ---- ---- 1.319 -.066 1.385 3275 ---- ---- ---- ---- 1.296 -.065 1.361 3300 ---- ---- ---- ---- 1.275 -.063 1.338 3325 ---- ---- ---- ---- 1.253 -.063 1.316 3350 ---- ---- ---- ---- 1.233 -.062 1.295 3375 ---- ---- ---- ---- 1.212 -.062 1.274 3400 ---- ---- ---- ---- 1.193 -.060 1.253 3425 ---- ---- ---- ---- 1.174 -.059 1.233 3450 ---- ---- ---- ---- 1.155 -.059 1.214 3475 ---- ---- ---- ---- 1.137 -.058 1.195 3500 ---- ---- ---- ---- 1.120 -.057 1.177 3525 ---- ---- ---- ---- 1.103 -.056 1.159 3550 ---- ---- ---- ---- 1.086 -.056 1.142 3575 ---- ---- ---- ---- 1.070 -.055 1.125 3600 ---- ---- ---- ---- 1.054 -.055 1.109 3625 ---- ---- ---- ---- 1.039 -.054 1.093 3650 ---- ---- ---- ---- 1.024 -.053 1.077 3675 ---- ---- ---- ---- 1.010 -.052 1.062 3700 ---- ---- ---- ---- .996 -.051 1.047 3725 ---- ---- ---- ---- .982 -.051 1.033 3750 ---- ---- ---- ---- .969 -.050 1.019 3775 ---- ---- ---- ---- .956 -.050 1.006 3800 ---- ---- ---- ---- .943 -.049 .992 3825 ---- ---- ---- ---- .931 -.049 .980 3850 ---- ---- ---- ---- .919 -.048 .967 3875 ---- ---- ---- ---- .907 -.048 .955 3900 ---- ---- ---- ---- .896 -.047 .943 3925 ---- ---- ---- ---- .885 -.047 .932 3950 ---- ---- ---- ---- .874 -.046 .920 3975 ---- ---- ---- ---- .864 -.046 .910 4000 ---- ---- ---- ---- .854 -.045 .899 4025 ---- ---- ---- ---- .844 -.045 .889 4050 ---- ---- ---- ---- .835 -.044 .879 4075 ---- ---- ---- ---- .825 -.044 .869 4100 ---- ---- ---- ---- .816 -.044 .860 725 ---- ---- ---- ---- 16.094 -.208 16.302 750 ---- ---- ---- ---- 15.844 -.208 16.052 775 ---- ---- ---- ---- 15.594 -.208 15.802 800 ---- ---- ---- ---- 15.344 -.208 15.552 825 ---- ---- ---- ---- 15.094 -.208 15.302 850 ---- ---- ---- ---- 14.844 -.208 15.052 875 ---- ---- ---- ---- 14.594 -.208 14.802 900 ---- ---- ---- ---- 14.344 -.208 14.552 925 ---- ---- ---- ---- 14.094 -.208 14.302 950 ---- ---- ---- ---- 13.844 -.208 14.052 975 ---- ---- ---- ---- 13.594 -.208 13.802 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.777 -.207 13.984 1025 ---- ---- ---- ---- 13.530 -.206 13.736 1050 ---- ---- ---- ---- 13.285 -.205 13.490 1075 ---- ---- ---- ---- 13.041 -.205 13.246 1100 ---- ---- ---- ---- 12.799 -.204 13.003 1125 ---- ---- ---- ---- 12.559 -.203 12.762 1150 ---- ---- ---- ---- 12.320 -.202 12.522 1175 ---- ---- ---- ---- 12.082 -.201 12.283 1200 ---- ---- ---- ---- 11.846 -.200 12.046 1225 ---- ---- ---- ---- 11.611 -.199 11.810 1250 ---- ---- ---- ---- 11.377 -.199 11.576 1275 ---- ---- ---- ---- 11.145 -.197 11.342 1300 ---- ---- ---- ---- 10.914 -.196 11.110 1325 ---- ---- ---- ---- 10.684 -.196 10.880 1350 ---- ---- ---- ---- 10.456 -.195 10.651 1375 ---- ---- ---- ---- 10.229 -.194 10.423 1400 ---- ---- ---- ---- 10.004 -.192 10.196 1425 ---- ---- ---- ---- 9.780 -.192 9.972 1450 ---- ---- ---- ---- 9.558 -.190 9.748 1475 ---- ---- ---- ---- 9.338 -.189 9.527 1500 ---- ---- ---- ---- 9.120 -.188 9.308 1525 ---- ---- ---- ---- 8.903 -.187 9.090 1550 ---- ---- ---- ---- 8.690 -.185 8.875 1575 ---- ---- ---- ---- 8.478 -.185 8.663 1600 ---- ---- ---- ---- 8.270 -.183 8.453 1625 ---- ---- ---- ---- 8.064 -.181 8.245 1650 ---- ---- ---- ---- 7.861 -.180 8.041 1675 ---- ---- ---- ---- 7.661 -.179 7.840 1700 ---- ---- ---- ---- 7.464 -.177 7.641 1725 ---- ---- ---- ---- 7.271 -.175 7.446 1750 ---- ---- ---- ---- 7.081 -.174 7.255 1775 ---- ---- ---- ---- 6.895 -.172 7.067 1800 ---- ---- ---- ---- 6.711 -.171 6.882 1825 ---- ---- ---- ---- 6.532 -.168 6.700 1850 ---- ---- ---- ---- 6.356 -.167 6.523 1875 ---- ---- ---- ---- 6.183 -.165 6.348 1900 ---- ---- ---- ---- 6.014 -.163 6.177 1925 ---- ---- ---- ---- 5.849 -.161 6.010 1950 ---- ---- ---- ---- 5.688 -.159 5.847 1975 ---- ---- ---- ---- 5.530 -.157 5.687 2000 ---- ---- ---- ---- 5.377 -.155 5.532 2025 ---- ---- ---- ---- 5.227 -.153 5.380 2050 ---- ---- ---- ---- 5.082 -.151 5.233 2075 ---- ---- ---- ---- 4.941 -.149 5.090 2100 ---- ---- ---- ---- 4.804 -.147 4.951 2125 ---- ---- ---- ---- 4.672 -.145 4.817 2150 ---- ---- ---- ---- 4.544 -.143 4.687 2175 ---- ---- ---- ---- 4.420 -.141 4.561 2200 ---- ---- ---- ---- 4.301 -.138 4.439 2225 ---- ---- ---- ---- 4.186 -.136 4.322 2250 ---- ---- ---- ---- 4.075 -.134 4.209 2275 ---- ---- ---- ---- 3.968 -.132 4.100 2300 ---- ---- ---- ---- 3.865 -.130 3.995 2325 ---- ---- ---- ---- 3.766 -.128 3.894 2350 ---- ---- ---- ---- 3.671 -.126 3.797 2375 ---- ---- ---- ---- 3.580 -.124 3.704 2400 ---- ---- ---- ---- 3.492 -.122 3.614 2425 ---- ---- ---- ---- 3.408 -.120 3.528 2450 ---- ---- ---- ---- 3.327 -.118 3.445 2475 ---- ---- ---- ---- 3.250 -.116 3.366 2500 ---- ---- ---- ---- 3.175 -.115 3.290 2525 ---- ---- ---- ---- 3.104 -.112 3.216 2550 ---- ---- ---- ---- 3.035 -.111 3.146 2575 ---- ---- ---- ---- 2.969 -.110 3.079 2600 ---- ---- ---- ---- 2.906 -.108 3.014 2625 ---- ---- ---- ---- 2.845 -.106 2.951 2650 ---- ---- ---- ---- 2.787 -.104 2.891 2675 ---- ---- ---- ---- 2.731 -.103 2.834 2700 ---- ---- ---- ---- 2.677 -.102 2.779 2725 ---- ---- ---- ---- 2.626 -.099 2.725 2750 ---- ---- ---- ---- 2.576 -.098 2.674 2775 ---- ---- ---- ---- 2.528 -.097 2.625 2800 ---- ---- ---- ---- 2.482 -.096 2.578 2825 ---- ---- ---- ---- 2.438 -.094 2.532 2850 ---- ---- ---- ---- 2.396 -.093 2.489 2875 ---- ---- ---- ---- 2.355 -.092 2.447 2900 ---- ---- ---- ---- 2.316 -.090 2.406 2925 ---- ---- ---- ---- 2.278 -.089 2.367 2950 ---- ---- ---- ---- 2.241 -.088 2.329 2975 ---- ---- ---- ---- 2.206 -.087 2.293 3000 ---- ---- ---- ---- 2.172 -.086 2.258 3025 ---- ---- ---- ---- 2.139 -.085 2.224 3050 ---- ---- ---- ---- 2.107 -.084 2.191 3075 ---- ---- ---- ---- 2.076 -.083 2.159 3100 ---- ---- ---- ---- 2.047 -.081 2.128 3125 ---- ---- ---- ---- 2.018 -.080 2.098 3150 ---- ---- ---- ---- 1.989 -.080 2.069 3175 ---- ---- ---- ---- 1.962 -.079 2.041 3200 ---- ---- ---- ---- 1.935 -.078 2.013 3225 ---- ---- ---- ---- 1.909 -.077 1.986 3250 ---- ---- ---- ---- 1.884 -.076 1.960 3275 ---- ---- ---- ---- 1.859 -.076 1.935 3300 ---- ---- ---- ---- 1.835 -.075 1.910 3325 ---- ---- ---- ---- 1.812 -.073 1.885 3350 ---- ---- ---- ---- 1.789 -.073 1.862 3375 ---- ---- ---- ---- 1.767 -.072 1.839 3400 ---- ---- ---- ---- 1.745 -.071 1.816 3425 ---- ---- ---- ---- 1.724 -.070 1.794 3450 ---- ---- ---- ---- 1.703 -.070 1.773 3475 ---- ---- ---- ---- 1.683 -.069 1.752 3500 ---- ---- ---- ---- 1.663 -.068 1.731 3525 ---- ---- ---- ---- 1.644 -.067 1.711 3550 ---- ---- ---- ---- 1.625 -.067 1.692 3575 ---- ---- ---- ---- 1.607 -.066 1.673 3600 ---- ---- ---- ---- 1.589 -.066 1.655 3625 ---- ---- ---- ---- 1.572 -.064 1.636 3650 ---- ---- ---- ---- 1.555 -.064 1.619 3675 ---- ---- ---- ---- 1.538 -.064 1.602 3700 ---- ---- ---- ---- 1.522 -.063 1.585 3725 ---- ---- ---- ---- 1.506 -.063 1.569 3750 ---- ---- ---- ---- 1.491 -.062 1.553 3775 ---- ---- ---- ---- 1.476 -.061 1.537 3800 ---- ---- ---- ---- 1.461 -.061 1.522 3825 ---- ---- ---- ---- 1.447 -.060 1.507 3850 ---- ---- ---- ---- 1.433 -.060 1.493 3875 ---- ---- ---- ---- 1.419 -.060 1.479 3900 ---- ---- ---- ---- 1.406 -.059 1.465 3925 ---- ---- ---- ---- 1.393 -.059 1.452 3950 ---- ---- ---- ---- 1.381 -.058 1.439 3975 ---- ---- ---- ---- 1.369 -.057 1.426 4000 ---- ---- ---- ---- 1.357 -.057 1.414 4025 ---- ---- ---- ---- 1.345 -.057 1.402 4050 ---- ---- ---- ---- 1.334 -.056 1.390 4075 ---- ---- ---- ---- 1.323 -.056 1.379 4100 ---- ---- ---- ---- 1.312 -.055 1.367 725 ---- ---- ---- ---- 16.526 -.208 16.734 750 ---- ---- ---- ---- 16.276 -.208 16.484 775 ---- ---- ---- ---- 16.026 -.208 16.234 800 ---- ---- ---- ---- 15.776 -.208 15.984 825 ---- ---- ---- ---- 15.526 -.208 15.734 850 ---- ---- ---- ---- 15.276 -.208 15.484 875 ---- ---- ---- ---- 15.026 -.208 15.234 900 ---- ---- ---- ---- 14.776 -.208 14.984 925 ---- ---- ---- ---- 14.526 -.208 14.734 950 ---- ---- ---- ---- 14.276 -.208 14.484 975 ---- ---- ---- ---- 14.026 -.208 14.234 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.984 -.202 14.186 1025 ---- ---- ---- ---- 13.748 -.201 13.949 1050 ---- ---- ---- ---- 13.513 -.201 13.714 1075 ---- ---- ---- ---- 13.280 -.200 13.480 1100 ---- ---- ---- ---- 13.048 -.199 13.247 1125 ---- ---- ---- ---- 12.818 -.198 13.016 1150 ---- ---- ---- ---- 12.588 -.198 12.786 1175 ---- ---- ---- ---- 12.360 -.197 12.557 1200 ---- ---- ---- ---- 12.133 -.196 12.329 1225 ---- ---- ---- ---- 11.907 -.195 12.102 1250 ---- ---- ---- ---- 11.682 -.194 11.876 1275 ---- ---- ---- ---- 11.459 -.192 11.651 1300 ---- ---- ---- ---- 11.236 -.192 11.428 1325 ---- ---- ---- ---- 11.014 -.191 11.205 1350 ---- ---- ---- ---- 10.794 -.190 10.984 1375 ---- ---- ---- ---- 10.575 -.189 10.764 1400 ---- ---- ---- ---- 10.357 -.188 10.545 1425 ---- ---- ---- ---- 10.141 -.187 10.328 1450 ---- ---- ---- ---- 9.927 -.185 10.112 1475 ---- ---- ---- ---- 9.714 -.184 9.898 1500 ---- ---- ---- ---- 9.503 -.183 9.686 1525 ---- ---- ---- ---- 9.294 -.182 9.476 1550 ---- ---- ---- ---- 9.087 -.181 9.268 1575 ---- ---- ---- ---- 8.883 -.179 9.062 1600 ---- ---- ---- ---- 8.681 -.178 8.859 1625 ---- ---- ---- ---- 8.481 -.177 8.658 1650 ---- ---- ---- ---- 8.285 -.176 8.461 1675 ---- ---- ---- ---- 8.092 -.174 8.266 1700 ---- ---- ---- ---- 7.902 -.173 8.075 1725 ---- ---- ---- ---- 7.715 -.171 7.886 1750 ---- ---- ---- ---- 7.532 -.170 7.702 1775 ---- ---- ---- ---- 7.352 -.168 7.520 1800 ---- ---- ---- ---- 7.176 -.166 7.342 1825 ---- ---- ---- ---- 7.003 -.164 7.167 1850 ---- ---- ---- ---- 6.833 -.163 6.996 1875 ---- ---- ---- ---- 6.667 -.161 6.828 1900 ---- ---- ---- ---- 6.504 -.160 6.664 1925 ---- ---- ---- ---- 6.345 -.158 6.503 1950 ---- ---- ---- ---- 6.189 -.156 6.345 1975 ---- ---- ---- ---- 6.037 -.155 6.192 2000 ---- ---- ---- ---- 5.889 -.152 6.041 2025 ---- ---- ---- ---- 5.745 -.150 5.895 2050 ---- ---- ---- ---- 5.604 -.149 5.753 2075 ---- ---- ---- ---- 5.468 -.147 5.615 2100 ---- ---- ---- ---- 5.335 -.145 5.480 2125 ---- ---- ---- ---- 5.207 -.143 5.350 2150 ---- ---- ---- ---- 5.083 -.142 5.225 2175 ---- ---- ---- ---- 4.963 -.140 5.103 2200 ---- ---- ---- ---- 4.847 -.138 4.985 2225 ---- ---- ---- ---- 4.736 -.135 4.871 2250 ---- ---- ---- ---- 4.628 -.134 4.762 2275 ---- ---- ---- ---- 4.524 -.132 4.656 2300 ---- ---- ---- ---- 4.424 -.131 4.555 2325 ---- ---- ---- ---- 4.328 -.129 4.457 2350 ---- ---- ---- ---- 4.236 -.127 4.363 2375 ---- ---- ---- ---- 4.147 -.125 4.272 2400 ---- ---- ---- ---- 4.062 -.123 4.185 2425 ---- ---- ---- ---- 3.980 -.122 4.102 2450 ---- ---- ---- ---- 3.902 -.120 4.022 2475 ---- ---- ---- ---- 3.826 -.119 3.945 2500 ---- ---- ---- ---- 3.754 -.117 3.871 2525 ---- ---- ---- ---- 3.685 -.115 3.800 2550 ---- ---- ---- ---- 3.618 -.114 3.732 2575 ---- ---- ---- ---- 3.554 -.112 3.666 2600 ---- ---- ---- ---- 3.493 -.111 3.604 2625 ---- ---- ---- ---- 3.434 -.109 3.543 2650 ---- ---- ---- ---- 3.377 -.108 3.485 2675 ---- ---- ---- ---- 3.322 -.107 3.429 2700 ---- ---- ---- ---- 3.270 -.106 3.376 2725 ---- ---- ---- ---- 3.220 -.104 3.324 2750 ---- ---- ---- ---- 3.171 -.104 3.275 2775 ---- ---- ---- ---- 3.125 -.102 3.227 2800 ---- ---- ---- ---- 3.080 -.101 3.181 2825 ---- ---- ---- ---- 3.037 -.100 3.137 2850 ---- ---- ---- ---- 2.996 -.099 3.095 2875 ---- ---- ---- ---- 2.956 -.098 3.054 2900 ---- ---- ---- ---- 2.918 -.096 3.014 2925 ---- ---- ---- ---- 2.881 -.095 2.976 2950 ---- ---- ---- ---- 2.846 -.094 2.940 2975 ---- ---- ---- ---- 2.811 -.094 2.905 3000 ---- ---- ---- ---- 2.778 -.092 2.870 3025 ---- ---- ---- ---- 2.746 -.092 2.838 3050 ---- ---- ---- ---- 2.715 -.091 2.806 3075 ---- ---- ---- ---- 2.685 -.090 2.775 3100 ---- ---- ---- ---- 2.656 -.089 2.745 3125 ---- ---- ---- ---- 2.628 -.088 2.716 3150 ---- ---- ---- ---- 2.600 -.087 2.687 3175 ---- ---- ---- ---- 2.574 -.086 2.660 3200 ---- ---- ---- ---- 2.548 -.085 2.633 3225 ---- ---- ---- ---- 2.522 -.085 2.607 3250 ---- ---- ---- ---- 2.497 -.084 2.581 3275 ---- ---- ---- ---- 2.473 -.083 2.556 3300 ---- ---- ---- ---- 2.449 -.083 2.532 3325 ---- ---- ---- ---- 2.426 -.082 2.508 3350 ---- ---- ---- ---- 2.404 -.081 2.485 3375 ---- ---- ---- ---- 2.382 -.080 2.462 3400 ---- ---- ---- ---- 2.360 -.080 2.440 3425 ---- ---- ---- ---- 2.339 -.079 2.418 3450 ---- ---- ---- ---- 2.318 -.079 2.397 3475 ---- ---- ---- ---- 2.298 -.078 2.376 3500 ---- ---- ---- ---- 2.278 -.078 2.356 3525 ---- ---- ---- ---- 2.259 -.077 2.336 3550 ---- ---- ---- ---- 2.240 -.076 2.316 3575 ---- ---- ---- ---- 2.222 -.075 2.297 3600 ---- ---- ---- ---- 2.204 -.075 2.279 3625 ---- ---- ---- ---- 2.186 -.075 2.261 3650 ---- ---- ---- ---- 2.169 -.074 2.243 3675 ---- ---- ---- ---- 2.152 -.074 2.226 3700 ---- ---- ---- ---- 2.136 -.073 2.209 3725 ---- ---- ---- ---- 2.120 -.072 2.192 3750 ---- ---- ---- ---- 2.104 -.072 2.176 3775 ---- ---- ---- ---- 2.089 -.071 2.160 3800 ---- ---- ---- ---- 2.074 -.071 2.145 3825 ---- ---- ---- ---- 2.060 -.070 2.130 3850 ---- ---- ---- ---- 2.045 -.070 2.115 3875 ---- ---- ---- ---- 2.032 -.069 2.101 3900 ---- ---- ---- ---- 2.018 -.069 2.087 3925 ---- ---- ---- ---- 2.005 -.068 2.073 3950 ---- ---- ---- ---- 1.992 -.068 2.060 3975 ---- ---- ---- ---- 1.980 -.067 2.047 4000 ---- ---- ---- ---- 1.967 -.068 2.035 4025 ---- ---- ---- ---- 1.956 -.066 2.022 4050 ---- ---- ---- ---- 1.944 -.067 2.011 4075 ---- ---- ---- ---- 1.933 -.066 1.999 4100 ---- ---- ---- ---- 1.922 -.066 1.988 4125 ---- ---- ---- ---- 1.911 -.066 1.977 925 ---- ---- ---- ---- 14.702 -.206 14.908 950 ---- ---- ---- ---- 14.461 -.204 14.665 975 ---- ---- ---- ---- 14.222 -.203 14.425 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.145 -.200 14.345 1025 ---- ---- ---- ---- 13.914 -.200 14.114 1050 ---- ---- ---- ---- 13.685 -.199 13.884 1075 ---- ---- ---- ---- 13.457 -.198 13.655 1100 ---- ---- ---- ---- 13.231 -.197 13.428 1125 ---- ---- ---- ---- 13.005 -.196 13.201 1150 ---- ---- ---- ---- 12.781 -.195 12.976 1175 ---- ---- ---- ---- 12.557 -.195 12.752 1200 ---- ---- ---- ---- 12.335 -.193 12.528 1225 ---- ---- ---- ---- 12.113 -.193 12.306 1250 ---- ---- ---- ---- 11.893 -.191 12.084 1275 ---- ---- ---- ---- 11.673 -.191 11.864 1300 ---- ---- ---- ---- 11.455 -.189 11.644 1325 ---- ---- ---- ---- 11.237 -.189 11.426 1350 ---- ---- ---- ---- 11.021 -.187 11.208 1375 ---- ---- ---- ---- 10.806 -.186 10.992 1400 ---- ---- ---- ---- 10.592 -.186 10.778 1425 ---- ---- ---- ---- 10.380 -.184 10.564 1450 ---- ---- ---- ---- 10.169 -.183 10.352 1475 ---- ---- ---- ---- 9.960 -.182 10.142 1500 ---- ---- ---- ---- 9.752 -.182 9.934 1525 ---- ---- ---- ---- 9.547 -.180 9.727 1550 ---- ---- ---- ---- 9.344 -.179 9.523 1575 ---- ---- ---- ---- 9.143 -.178 9.321 1600 ---- ---- ---- ---- 8.945 -.176 9.121 1625 ---- ---- ---- ---- 8.750 -.174 8.924 1650 ---- ---- ---- ---- 8.557 -.174 8.731 1675 ---- ---- ---- ---- 8.368 -.172 8.540 1700 ---- ---- ---- ---- 8.182 -.170 8.352 1725 ---- ---- ---- ---- 7.999 -.169 8.168 1750 ---- ---- ---- ---- 7.820 -.167 7.987 1775 ---- ---- ---- ---- 7.644 -.166 7.810 1800 ---- ---- ---- ---- 7.471 -.165 7.636 1825 ---- ---- ---- ---- 7.302 -.163 7.465 1850 ---- ---- ---- ---- 7.136 -.162 7.298 1875 ---- ---- ---- ---- 6.974 -.160 7.134 1900 ---- ---- ---- ---- 6.815 -.158 6.973 1925 ---- ---- ---- ---- 6.660 -.156 6.816 1950 ---- ---- ---- ---- 6.508 -.154 6.662 1975 ---- ---- ---- ---- 6.359 -.153 6.512 2000 ---- ---- ---- ---- 6.214 -.152 6.366 2025 ---- ---- ---- ---- 6.073 -.150 6.223 2050 ---- ---- ---- ---- 5.936 -.148 6.084 2075 ---- ---- ---- ---- 5.803 -.146 5.949 2100 ---- ---- ---- ---- 5.674 -.144 5.818 2125 ---- ---- ---- ---- 5.549 -.143 5.692 2150 ---- ---- ---- ---- 5.428 -.141 5.569 2175 ---- ---- ---- ---- 5.311 -.139 5.450 2200 ---- ---- ---- ---- 5.198 -.138 5.336 2225 ---- ---- ---- ---- 5.089 -.136 5.225 2250 ---- ---- ---- ---- 4.984 -.134 5.118 2275 ---- ---- ---- ---- 4.883 -.133 5.016 2300 ---- ---- ---- ---- 4.785 -.132 4.917 2325 ---- ---- ---- ---- 4.692 -.130 4.822 2350 ---- ---- ---- ---- 4.602 -.128 4.730 2375 ---- ---- ---- ---- 4.516 -.126 4.642 2400 ---- ---- ---- ---- 4.433 -.125 4.558 2425 ---- ---- ---- ---- 4.353 -.124 4.477 2450 ---- ---- ---- ---- 4.277 -.122 4.399 2475 ---- ---- ---- ---- 4.204 -.120 4.324 2500 ---- ---- ---- ---- 4.134 -.119 4.253 2525 ---- ---- ---- ---- 4.066 -.118 4.184 2550 ---- ---- ---- ---- 4.002 -.116 4.118 2575 ---- ---- ---- ---- 3.940 -.114 4.054 2600 ---- ---- ---- ---- 3.880 -.113 3.993 2625 ---- ---- ---- ---- 3.823 -.112 3.935 2650 ---- ---- ---- ---- 3.768 -.111 3.879 2675 ---- ---- ---- ---- 3.715 -.110 3.825 2700 ---- ---- ---- ---- 3.664 -.109 3.773 2725 ---- ---- ---- ---- 3.615 -.108 3.723 2750 ---- ---- ---- ---- 3.569 -.106 3.675 2775 ---- ---- ---- ---- 3.524 -.105 3.629 2800 ---- ---- ---- ---- 3.480 -.104 3.584 2825 ---- ---- ---- ---- 3.439 -.103 3.542 2850 ---- ---- ---- ---- 3.399 -.102 3.501 2875 ---- ---- ---- ---- 3.360 -.101 3.461 2900 ---- ---- ---- ---- 3.323 -.100 3.423 2925 ---- ---- ---- ---- 3.288 -.099 3.387 2950 ---- ---- ---- ---- 3.253 -.098 3.351 2975 ---- ---- ---- ---- 3.220 -.097 3.317 3000 ---- ---- ---- ---- 3.188 -.096 3.284 3025 ---- ---- ---- ---- 3.157 -.096 3.253 3050 ---- ---- ---- ---- 3.127 -.095 3.222 3075 ---- ---- ---- ---- 3.098 -.094 3.192 3100 ---- ---- ---- ---- 3.070 -.093 3.163 3125 ---- ---- ---- ---- 3.043 -.092 3.135 3150 ---- ---- ---- ---- 3.016 -.092 3.108 3175 ---- ---- ---- ---- 2.991 -.090 3.081 3200 ---- ---- ---- ---- 2.965 -.091 3.056 3225 ---- ---- ---- ---- 2.941 -.089 3.030 3250 ---- ---- ---- ---- 2.917 -.088 3.005 3275 ---- ---- ---- ---- 2.893 -.088 2.981 3300 ---- ---- ---- ---- 2.870 -.088 2.958 3325 ---- ---- ---- ---- 2.848 -.086 2.934 3350 ---- ---- ---- ---- 2.826 -.086 2.912 3375 ---- ---- ---- ---- 2.804 -.086 2.890 3400 ---- ---- ---- ---- 2.783 -.085 2.868 3425 ---- ---- ---- ---- 2.763 -.084 2.847 3450 ---- ---- ---- ---- 2.742 -.084 2.826 3475 ---- ---- ---- ---- 2.723 -.083 2.806 3500 ---- ---- ---- ---- 2.704 -.082 2.786 3525 ---- ---- ---- ---- 2.685 -.082 2.767 3550 ---- ---- ---- ---- 2.666 -.082 2.748 3575 ---- ---- ---- ---- 2.648 -.081 2.729 3600 ---- ---- ---- ---- 2.631 -.080 2.711 3625 ---- ---- ---- ---- 2.614 -.080 2.694 3650 ---- ---- ---- ---- 2.597 -.079 2.676 3675 ---- ---- ---- ---- 2.580 -.079 2.659 3700 ---- ---- ---- ---- 2.564 -.079 2.643 3725 ---- ---- ---- ---- 2.549 -.078 2.627 3750 ---- ---- ---- ---- 2.533 -.078 2.611 3775 ---- ---- ---- ---- 2.518 -.077 2.595 3800 ---- ---- ---- ---- 2.504 -.076 2.580 3825 ---- ---- ---- ---- 2.490 -.076 2.566 3850 ---- ---- ---- ---- 2.476 -.075 2.551 3875 ---- ---- ---- ---- 2.462 -.075 2.537 3900 ---- ---- ---- ---- 2.449 -.075 2.524 3925 ---- ---- ---- ---- 2.436 -.075 2.511 3950 ---- ---- ---- ---- 2.423 -.075 2.498 3975 ---- ---- ---- ---- 2.411 -.074 2.485 4000 ---- ---- ---- ---- 2.399 -.074 2.473 4025 ---- ---- ---- ---- 2.388 -.073 2.461 4050 ---- ---- ---- ---- 2.377 -.072 2.449 4075 ---- ---- ---- ---- 2.366 -.072 2.438 4100 ---- ---- ---- ---- 2.355 -.072 2.427 4125 ---- ---- ---- ---- 2.345 -.071 2.416 925 ---- ---- ---- ---- 14.845 -.203 15.048 950 ---- ---- ---- ---- 14.610 -.202 14.812 975 ---- ---- ---- ---- 14.377 -.201 14.578 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.825 -.197 15.022 1050 ---- ---- ---- ---- 14.604 -.197 14.801 1075 ---- ---- ---- ---- 14.384 -.196 14.580 1100 ---- ---- ---- ---- 14.166 -.195 14.361 1125 ---- ---- ---- ---- 13.948 -.194 14.142 1150 ---- ---- ---- ---- 13.731 -.193 13.924 1175 ---- ---- ---- ---- 13.515 -.192 13.707 1200 ---- ---- ---- ---- 13.299 -.192 13.491 1225 ---- ---- ---- ---- 13.084 -.191 13.275 1250 ---- ---- ---- ---- 12.870 -.190 13.060 1275 ---- ---- ---- ---- 12.656 -.189 12.845 1300 ---- ---- ---- ---- 12.443 -.188 12.631 1325 ---- ---- ---- ---- 12.231 -.187 12.418 1350 ---- ---- ---- ---- 12.019 -.186 12.205 1375 ---- ---- ---- ---- 11.808 -.185 11.993 1400 ---- ---- ---- ---- 11.597 -.185 11.782 1425 ---- ---- ---- ---- 11.388 -.183 11.571 1450 ---- ---- ---- ---- 11.179 -.183 11.362 1475 ---- ---- ---- ---- 10.972 -.181 11.153 1500 ---- ---- ---- ---- 10.765 -.181 10.946 1525 ---- ---- ---- ---- 10.560 -.180 10.740 1550 ---- ---- ---- ---- 10.357 -.178 10.535 1575 ---- ---- ---- ---- 10.155 -.177 10.332 1600 ---- ---- ---- ---- 9.955 -.176 10.131 1625 ---- ---- ---- ---- 9.757 -.175 9.932 1650 ---- ---- ---- ---- 9.561 -.174 9.735 1675 ---- ---- ---- ---- 9.367 -.173 9.540 1700 ---- ---- ---- ---- 9.177 -.171 9.348 1725 ---- ---- ---- ---- 8.989 -.170 9.159 1750 ---- ---- ---- ---- 8.804 -.168 8.972 1775 ---- ---- ---- ---- 8.622 -.167 8.789 1800 ---- ---- ---- ---- 8.444 -.166 8.610 1825 ---- ---- ---- ---- 8.269 -.165 8.434 1850 ---- ---- ---- ---- 8.098 -.163 8.261 1875 ---- ---- ---- ---- 7.930 -.162 8.092 1900 ---- ---- ---- ---- 7.766 -.160 7.926 1925 ---- ---- ---- ---- 7.605 -.159 7.764 1950 ---- ---- ---- ---- 7.447 -.157 7.604 1975 ---- ---- ---- ---- 7.293 -.156 7.449 2000 ---- ---- ---- ---- 7.142 -.154 7.296 2025 ---- ---- ---- ---- 6.994 -.153 7.147 2050 ---- ---- ---- ---- 6.850 -.151 7.001 2075 ---- ---- ---- ---- 6.709 -.150 6.859 2100 ---- ---- ---- ---- 6.572 -.148 6.720 2125 ---- ---- ---- ---- 6.438 -.147 6.585 2150 ---- ---- ---- ---- 6.308 -.146 6.454 2175 ---- ---- ---- ---- 6.182 -.144 6.326 2200 ---- ---- ---- ---- 6.061 -.142 6.203 2225 ---- ---- ---- ---- 5.943 -.141 6.084 2250 ---- ---- ---- ---- 5.829 -.139 5.968 2275 ---- ---- ---- ---- 5.719 -.138 5.857 2300 ---- ---- ---- ---- 5.613 -.136 5.749 2325 ---- ---- ---- ---- 5.511 -.135 5.646 2350 ---- ---- ---- ---- 5.413 -.133 5.546 2375 ---- ---- ---- ---- 5.319 -.131 5.450 2400 ---- ---- ---- ---- 5.228 -.130 5.358 2425 ---- ---- ---- ---- 5.141 -.129 5.270 2450 ---- ---- ---- ---- 5.058 -.127 5.185 2475 ---- ---- ---- ---- 4.978 -.126 5.104 2500 ---- ---- ---- ---- 4.901 -.125 5.026 2525 ---- ---- ---- ---- 4.828 -.123 4.951 2550 ---- ---- ---- ---- 4.757 -.122 4.879 2575 ---- ---- ---- ---- 4.690 -.121 4.811 2600 ---- ---- ---- ---- 4.625 -.120 4.745 2625 ---- ---- ---- ---- 4.563 -.119 4.682 2650 ---- ---- ---- ---- 4.504 -.117 4.621 2675 ---- ---- ---- ---- 4.447 -.116 4.563 2700 ---- ---- ---- ---- 4.392 -.115 4.507 2725 ---- ---- ---- ---- 4.339 -.114 4.453 2750 ---- ---- ---- ---- 4.289 -.113 4.402 2775 ---- ---- ---- ---- 4.240 -.112 4.352 2800 ---- ---- ---- ---- 4.193 -.111 4.304 2825 ---- ---- ---- ---- 4.149 -.109 4.258 2850 ---- ---- ---- ---- 4.105 -.109 4.214 2875 ---- ---- ---- ---- 4.064 -.108 4.172 2900 ---- ---- ---- ---- 4.025 -.107 4.132 2925 ---- ---- ---- ---- 3.987 -.106 4.093 2950 ---- ---- ---- ---- 3.950 -.105 4.055 2975 ---- ---- ---- ---- 3.915 -.104 4.019 3000 ---- ---- ---- ---- 3.881 -.104 3.985 3025 ---- ---- ---- ---- 3.849 -.103 3.952 3050 ---- ---- ---- ---- 3.818 -.102 3.920 3075 ---- ---- ---- ---- 3.789 -.101 3.890 3100 ---- ---- ---- ---- 3.760 -.101 3.861 3125 ---- ---- ---- ---- 3.733 -.100 3.833 3150 ---- ---- ---- ---- 3.707 -.099 3.806 3175 ---- ---- ---- ---- 3.682 -.098 3.780 3200 ---- ---- ---- ---- 3.658 -.097 3.755 3225 ---- ---- ---- ---- 3.634 -.097 3.731 3250 ---- ---- ---- ---- 3.612 -.096 3.708 3275 ---- ---- ---- ---- 3.590 -.096 3.686 3300 ---- ---- ---- ---- 3.570 -.095 3.665 3325 ---- ---- ---- ---- 3.550 -.095 3.645 3350 ---- ---- ---- ---- 3.530 -.095 3.625 3375 ---- ---- ---- ---- 3.512 -.094 3.606 3400 ---- ---- ---- ---- 3.494 -.093 3.587 3425 ---- ---- ---- ---- 3.477 -.093 3.570 3450 ---- ---- ---- ---- 3.460 -.092 3.552 3475 ---- ---- ---- ---- 3.444 -.092 3.536 3500 ---- ---- ---- ---- 3.429 -.091 3.520 3525 ---- ---- ---- ---- 3.414 -.091 3.505 3550 ---- ---- ---- ---- 3.400 -.091 3.491 3575 ---- ---- ---- ---- 3.387 -.090 3.477 3600 ---- ---- ---- ---- 3.374 -.089 3.463 3625 ---- ---- ---- ---- 3.361 -.089 3.450 3650 ---- ---- ---- ---- 3.349 -.089 3.438 3675 ---- ---- ---- ---- 3.338 -.088 3.426 3700 ---- ---- ---- ---- 3.327 -.088 3.415 3725 ---- ---- ---- ---- 3.316 -.088 3.404 3750 ---- ---- ---- ---- 3.306 -.087 3.393 3775 ---- ---- ---- ---- 3.297 -.087 3.384 3800 ---- ---- ---- ---- 3.288 -.086 3.374 3825 ---- ---- ---- ---- 3.279 -.086 3.365 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.999 -.197 15.196 1050 ---- ---- ---- ---- 14.783 -.195 14.978 1075 ---- ---- ---- ---- 14.567 -.195 14.762 1100 ---- ---- ---- ---- 14.352 -.194 14.546 1125 ---- ---- ---- ---- 14.137 -.194 14.331 1150 ---- ---- ---- ---- 13.924 -.192 14.116 1175 ---- ---- ---- ---- 13.711 -.192 13.903 1200 ---- ---- ---- ---- 13.499 -.191 13.690 1225 ---- ---- ---- ---- 13.287 -.190 13.477 1250 ---- ---- ---- ---- 13.076 -.189 13.265 1275 ---- ---- ---- ---- 12.865 -.188 13.053 1300 ---- ---- ---- ---- 12.655 -.187 12.842 1325 ---- ---- ---- ---- 12.445 -.186 12.631 1350 ---- ---- ---- ---- 12.236 -.185 12.421 1375 ---- ---- ---- ---- 12.027 -.185 12.212 1400 ---- ---- ---- ---- 11.819 -.184 12.003 1425 ---- ---- ---- ---- 11.612 -.183 11.795 1450 ---- ---- ---- ---- 11.405 -.182 11.587 1475 ---- ---- ---- ---- 11.200 -.181 11.381 1500 ---- ---- ---- ---- 10.996 -.180 11.176 1525 ---- ---- ---- ---- 10.793 -.179 10.972 1550 ---- ---- ---- ---- 10.592 -.177 10.769 1575 ---- ---- ---- ---- 10.392 -.176 10.568 1600 ---- ---- ---- ---- 10.194 -.175 10.369 1625 ---- ---- ---- ---- 9.998 -.174 10.172 1650 ---- ---- ---- ---- 9.804 -.173 9.977 1675 ---- ---- ---- ---- 9.613 -.172 9.785 1700 ---- ---- ---- ---- 9.424 -.171 9.595 1725 ---- ---- ---- ---- 9.238 -.170 9.408 1750 ---- ---- ---- ---- 9.056 -.168 9.224 1775 ---- ---- ---- ---- 8.876 -.167 9.043 1800 ---- ---- ---- ---- 8.700 -.166 8.866 1825 ---- ---- ---- ---- 8.528 -.164 8.692 1850 ---- ---- ---- ---- 8.359 -.163 8.522 1875 ---- ---- ---- ---- 8.193 -.162 8.355 1900 ---- ---- ---- ---- 8.031 -.160 8.191 1925 ---- ---- ---- ---- 7.872 -.159 8.031 1950 ---- ---- ---- ---- 7.717 -.158 7.875 1975 ---- ---- ---- ---- 7.565 -.156 7.721 2000 ---- ---- ---- ---- 7.416 -.155 7.571 2025 ---- ---- ---- ---- 7.271 -.153 7.424 2050 ---- ---- ---- ---- 7.129 -.151 7.280 2075 ---- ---- ---- ---- 6.990 -.150 7.140 2100 ---- ---- ---- ---- 6.855 -.149 7.004 2125 ---- ---- ---- ---- 6.724 -.147 6.871 2150 ---- ---- ---- ---- 6.596 -.146 6.742 2175 ---- ---- ---- ---- 6.472 -.145 6.617 2200 ---- ---- ---- ---- 6.353 -.142 6.495 2225 ---- ---- ---- ---- 6.237 -.141 6.378 2250 ---- ---- ---- ---- 6.125 -.140 6.265 2275 ---- ---- ---- ---- 6.017 -.139 6.156 2300 ---- ---- ---- ---- 5.913 -.137 6.050 2325 ---- ---- ---- ---- 5.813 -.136 5.949 2350 ---- ---- ---- ---- 5.717 -.134 5.851 2375 ---- ---- ---- ---- 5.625 -.133 5.758 2400 ---- ---- ---- ---- 5.536 -.132 5.668 2425 ---- ---- ---- ---- 5.451 -.131 5.582 2450 ---- ---- ---- ---- 5.370 -.129 5.499 2475 ---- ---- ---- ---- 5.292 -.128 5.420 2500 ---- ---- ---- ---- 5.217 -.127 5.344 2525 ---- ---- ---- ---- 5.146 -.125 5.271 2550 ---- ---- ---- ---- 5.077 -.124 5.201 2575 ---- ---- ---- ---- 5.012 -.122 5.134 2600 ---- ---- ---- ---- 4.949 -.122 5.071 2625 ---- ---- ---- ---- 4.889 -.120 5.009 2650 ---- ---- ---- ---- 4.831 -.120 4.951 2675 ---- ---- ---- ---- 4.776 -.118 4.894 2700 ---- ---- ---- ---- 4.723 -.117 4.840 2725 ---- ---- ---- ---- 4.672 -.116 4.788 2750 ---- ---- ---- ---- 4.623 -.115 4.738 2775 ---- ---- ---- ---- 4.576 -.114 4.690 2800 ---- ---- ---- ---- 4.531 -.113 4.644 2825 ---- ---- ---- ---- 4.488 -.112 4.600 2850 ---- ---- ---- ---- 4.447 -.111 4.558 2875 ---- ---- ---- ---- 4.407 -.111 4.518 2900 ---- ---- ---- ---- 4.369 -.110 4.479 2925 ---- ---- ---- ---- 4.333 -.108 4.441 2950 ---- ---- ---- ---- 4.298 -.108 4.406 2975 ---- ---- ---- ---- 4.264 -.108 4.372 3000 ---- ---- ---- ---- 4.232 -.107 4.339 3025 ---- ---- ---- ---- 4.202 -.105 4.307 3050 ---- ---- ---- ---- 4.172 -.105 4.277 3075 ---- ---- ---- ---- 4.144 -.104 4.248 3100 ---- ---- ---- ---- 4.117 -.104 4.221 3125 ---- ---- ---- ---- 4.091 -.103 4.194 3150 ---- ---- ---- ---- 4.067 -.102 4.169 3175 ---- ---- ---- ---- 4.043 -.102 4.145 3200 ---- ---- ---- ---- 4.020 -.101 4.121 3225 ---- ---- ---- ---- 3.999 -.100 4.099 3250 ---- ---- ---- ---- 3.978 -.100 4.078 3275 ---- ---- ---- ---- 3.958 -.099 4.057 3300 ---- ---- ---- ---- 3.938 -.099 4.037 3325 ---- ---- ---- ---- 3.920 -.098 4.018 3350 ---- ---- ---- ---- 3.902 -.098 4.000 3375 ---- ---- ---- ---- 3.885 -.097 3.982 3400 ---- ---- ---- ---- 3.868 -.097 3.965 3425 ---- ---- ---- ---- 3.853 -.096 3.949 3450 ---- ---- ---- ---- 3.837 -.096 3.933 3475 ---- ---- ---- ---- 3.823 -.095 3.918 3500 ---- ---- ---- ---- 3.809 -.095 3.904 3525 ---- ---- ---- ---- 3.796 -.094 3.890 3550 ---- ---- ---- ---- 3.783 -.094 3.877 3575 ---- ---- ---- ---- 3.771 -.093 3.864 3600 ---- ---- ---- ---- 3.759 -.093 3.852 3625 ---- ---- ---- ---- 3.748 -.093 3.841 3650 ---- ---- ---- ---- 3.737 -.093 3.830 3675 ---- ---- ---- ---- 3.727 -.092 3.819 3700 ---- ---- ---- ---- 3.717 -.092 3.809 3725 ---- ---- ---- ---- 3.708 -.092 3.800 3750 ---- ---- ---- ---- 3.700 -.091 3.791 3775 ---- ---- ---- ---- 3.691 -.091 3.782 3800 ---- ---- ---- ---- 3.684 -.090 3.774 3825 ---- ---- ---- ---- 3.676 -.091 3.767 3850 ---- ---- ---- ---- 3.669 -.091 3.760 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.210 -.196 15.406 1050 ---- ---- ---- ---- 14.998 -.195 15.193 1075 ---- ---- ---- ---- 14.787 -.194 14.981 1100 ---- ---- ---- ---- 14.577 -.193 14.770 1125 ---- ---- ---- ---- 14.367 -.192 14.559 1150 ---- ---- ---- ---- 14.158 -.191 14.349 1175 ---- ---- ---- ---- 13.949 -.191 14.140 1200 ---- ---- ---- ---- 13.741 -.190 13.931 1225 ---- ---- ---- ---- 13.533 -.189 13.722 1250 ---- ---- ---- ---- 13.325 -.189 13.514 1275 ---- ---- ---- ---- 13.118 -.188 13.306 1300 ---- ---- ---- ---- 12.911 -.187 13.098 1325 ---- ---- ---- ---- 12.705 -.185 12.890 1350 ---- ---- ---- ---- 12.498 -.185 12.683 1375 ---- ---- ---- ---- 12.293 -.184 12.477 1400 ---- ---- ---- ---- 12.088 -.183 12.271 1425 ---- ---- ---- ---- 11.883 -.183 12.066 1450 ---- ---- ---- ---- 11.680 -.181 11.861 1475 ---- ---- ---- ---- 11.477 -.181 11.658 1500 ---- ---- ---- ---- 11.276 -.179 11.455 1525 ---- ---- ---- ---- 11.076 -.178 11.254 1550 ---- ---- ---- ---- 10.877 -.177 11.054 1575 ---- ---- ---- ---- 10.680 -.176 10.856 1600 ---- ---- ---- ---- 10.484 -.175 10.659 1625 ---- ---- ---- ---- 10.291 -.173 10.464 1650 ---- ---- ---- ---- 10.099 -.173 10.272 1675 ---- ---- ---- ---- 9.911 -.171 10.082 1700 ---- ---- ---- ---- 9.724 -.171 9.895 1725 ---- ---- ---- ---- 9.541 -.169 9.710 1750 ---- ---- ---- ---- 9.361 -.168 9.529 1775 ---- ---- ---- ---- 9.185 -.166 9.351 1800 ---- ---- ---- ---- 9.012 -.165 9.177 1825 ---- ---- ---- ---- 8.842 -.164 9.006 1850 ---- ---- ---- ---- 8.676 -.163 8.839 1875 ---- ---- ---- ---- 8.513 -.162 8.675 1900 ---- ---- ---- ---- 8.354 -.160 8.514 1925 ---- ---- ---- ---- 8.198 -.159 8.357 1950 ---- ---- ---- ---- 8.046 -.158 8.204 1975 ---- ---- ---- ---- 7.897 -.156 8.053 2000 ---- ---- ---- ---- 7.751 -.155 7.906 2025 ---- ---- ---- ---- 7.609 -.153 7.762 2050 ---- ---- ---- ---- 7.469 -.152 7.621 2075 ---- ---- ---- ---- 7.333 -.151 7.484 2100 ---- ---- ---- ---- 7.201 -.149 7.350 2125 ---- ---- ---- ---- 7.072 -.148 7.220 2150 ---- ---- ---- ---- 6.948 -.146 7.094 2175 ---- ---- ---- ---- 6.827 -.145 6.972 2200 ---- ---- ---- ---- 6.710 -.144 6.854 2225 ---- ---- ---- ---- 6.597 -.142 6.739 2250 ---- ---- ---- ---- 6.488 -.141 6.629 2275 ---- ---- ---- ---- 6.383 -.140 6.523 2300 ---- ---- ---- ---- 6.282 -.138 6.420 2325 ---- ---- ---- ---- 6.185 -.137 6.322 2350 ---- ---- ---- ---- 6.091 -.136 6.227 2375 ---- ---- ---- ---- 6.002 -.134 6.136 2400 ---- ---- ---- ---- 5.916 -.133 6.049 2425 ---- ---- ---- ---- 5.834 -.132 5.966 2450 ---- ---- ---- ---- 5.755 -.131 5.886 2475 ---- ---- ---- ---- 5.680 -.129 5.809 2500 ---- ---- ---- ---- 5.608 -.128 5.736 2525 ---- ---- ---- ---- 5.539 -.127 5.666 2550 ---- ---- ---- ---- 5.473 -.126 5.599 2575 ---- ---- ---- ---- 5.410 -.125 5.535 2600 ---- ---- ---- ---- 5.350 -.124 5.474 2625 ---- ---- ---- ---- 5.293 -.123 5.416 2650 ---- ---- ---- ---- 5.238 -.122 5.360 2675 ---- ---- ---- ---- 5.185 -.121 5.306 2700 ---- ---- ---- ---- 5.135 -.120 5.255 2725 ---- ---- ---- ---- 5.086 -.119 5.205 2750 ---- ---- ---- ---- 5.040 -.118 5.158 2775 ---- ---- ---- ---- 4.996 -.117 5.113 2800 ---- ---- ---- ---- 4.953 -.116 5.069 2825 ---- ---- ---- ---- 4.912 -.116 5.028 2850 ---- ---- ---- ---- 4.873 -.115 4.988 2875 ---- ---- ---- ---- 4.836 -.114 4.950 2900 ---- ---- ---- ---- 4.801 -.113 4.914 2925 ---- ---- ---- ---- 4.767 -.112 4.879 2950 ---- ---- ---- ---- 4.734 -.111 4.845 2975 ---- ---- ---- ---- 4.703 -.111 4.814 3000 ---- ---- ---- ---- 4.673 -.110 4.783 3025 ---- ---- ---- ---- 4.645 -.109 4.754 3050 ---- ---- ---- ---- 4.618 -.108 4.726 3075 ---- ---- ---- ---- 4.592 -.108 4.700 3100 ---- ---- ---- ---- 4.567 -.108 4.675 3125 ---- ---- ---- ---- 4.544 -.107 4.651 3150 ---- ---- ---- ---- 4.521 -.107 4.628 3175 ---- ---- ---- ---- 4.500 -.106 4.606 3200 ---- ---- ---- ---- 4.479 -.105 4.584 3225 ---- ---- ---- ---- 4.460 -.104 4.564 3250 ---- ---- ---- ---- 4.441 -.104 4.545 3275 ---- ---- ---- ---- 4.423 -.104 4.527 3300 ---- ---- ---- ---- 4.406 -.103 4.509 3325 ---- ---- ---- ---- 4.390 -.102 4.492 3350 ---- ---- ---- ---- 4.374 -.102 4.476 3375 ---- ---- ---- ---- 4.359 -.102 4.461 3400 ---- ---- ---- ---- 4.344 -.102 4.446 3425 ---- ---- ---- ---- 4.331 -.101 4.432 3450 ---- ---- ---- ---- 4.318 -.100 4.418 3475 ---- ---- ---- ---- 4.305 -.100 4.405 3500 ---- ---- ---- ---- 4.293 -.100 4.393 3525 ---- ---- ---- ---- 4.282 -.099 4.381 3550 ---- ---- ---- ---- 4.271 -.099 4.370 3575 ---- ---- ---- ---- 4.261 -.099 4.360 3600 ---- ---- ---- ---- 4.251 -.099 4.350 3625 ---- ---- ---- ---- 4.242 -.098 4.340 3650 ---- ---- ---- ---- 4.234 -.097 4.331 3675 ---- ---- ---- ---- 4.225 -.098 4.323 3700 ---- ---- ---- ---- 4.218 -.097 4.315 3725 ---- ---- ---- ---- 4.211 -.097 4.308 3750 ---- ---- ---- ---- 4.204 -.097 4.301 SO DEC27 Silver Option CALL 1525 ---- ---- ---- ---- 11.183 ---- ---- 1550 ---- ---- ---- ---- 11.004 -.177 11.181 1575 ---- ---- ---- ---- 10.827 -.176 11.003 1600 ---- ---- ---- ---- 10.651 -.175 10.826 1625 ---- ---- ---- ---- 10.476 -.174 10.650 1650 ---- ---- ---- ---- 10.302 -.173 10.475 1675 ---- ---- ---- ---- 10.130 -.171 10.301 1700 ---- ---- ---- ---- 9.959 -.170 10.129 1725 ---- ---- ---- ---- 9.788 -.169 9.957 1750 ---- ---- ---- ---- 9.619 -.168 9.787 1775 ---- ---- ---- ---- 9.451 -.167 9.618 1800 ---- ---- ---- ---- 9.284 -.166 9.450 1825 ---- ---- ---- ---- 9.118 -.165 9.283 1850 ---- ---- ---- ---- 8.954 -.163 9.117 1875 ---- ---- ---- ---- 8.792 -.162 8.954 1900 ---- ---- ---- ---- 8.632 -.160 8.792 1925 ---- ---- ---- ---- 8.474 -.159 8.633 1950 ---- ---- ---- ---- 8.319 -.158 8.477 1975 ---- ---- ---- ---- 8.167 -.157 8.324 2000 ---- ---- ---- ---- 8.018 -.156 8.174 2025 ---- ---- ---- ---- 7.874 -.154 8.028 2050 ---- ---- ---- ---- 7.733 -.153 7.886 2075 ---- ---- ---- ---- 7.597 -.151 7.748 2100 ---- ---- ---- ---- 7.464 -.150 7.614 2125 ---- ---- ---- ---- 7.336 -.148 7.484 2150 ---- ---- ---- ---- 7.211 -.147 7.358 2175 ---- ---- ---- ---- 7.091 -.145 7.236 2200 ---- ---- ---- ---- 6.974 -.144 7.118 2225 ---- ---- ---- ---- 6.860 -.143 7.003 2250 ---- ---- ---- ---- 6.751 -.142 6.893 2275 ---- ---- ---- ---- 6.645 -.141 6.786 2300 ---- ---- ---- ---- 6.543 -.140 6.683 2325 ---- ---- ---- ---- 6.445 -.138 6.583 2350 ---- ---- ---- ---- 6.351 -.137 6.488 2375 ---- ---- ---- ---- 6.261 -.135 6.396 2400 ---- ---- ---- ---- 6.174 -.135 6.309 2425 ---- ---- ---- ---- 6.092 -.133 6.225 2450 ---- ---- ---- ---- 6.013 -.132 6.145 2475 ---- ---- ---- ---- 5.937 -.131 6.068 2500 ---- ---- ---- ---- 5.865 -.130 5.995 2525 ---- ---- ---- ---- 5.797 -.128 5.925 2550 ---- ---- ---- ---- 5.731 -.127 5.858 2575 ---- ---- ---- ---- 5.668 -.127 5.795 2600 ---- ---- ---- ---- 5.609 -.125 5.734 2625 ---- ---- ---- ---- 5.552 -.124 5.676 2650 ---- ---- ---- ---- 5.498 -.123 5.621 2675 ---- ---- ---- ---- 5.446 -.122 5.568 2700 ---- ---- ---- ---- 5.396 -.122 5.518 2725 ---- ---- ---- ---- 5.349 -.120 5.469 2750 ---- ---- ---- ---- 5.303 -.120 5.423 2775 ---- ---- ---- ---- 5.260 -.119 5.379 2800 ---- ---- ---- ---- 5.218 -.118 5.336 2825 ---- ---- ---- ---- 5.179 -.117 5.296 2850 ---- ---- ---- ---- 5.141 -.116 5.257 2875 ---- ---- ---- ---- 5.104 -.116 5.220 2900 ---- ---- ---- ---- 5.070 -.115 5.185 2925 ---- ---- ---- ---- 5.037 -.114 5.151 2950 ---- ---- ---- ---- 5.005 -.114 5.119 2975 ---- ---- ---- ---- 4.975 -.113 5.088 3000 ---- ---- ---- ---- 4.947 -.112 5.059 3025 ---- ---- ---- ---- 4.920 -.111 5.031 3050 ---- ---- ---- ---- 4.894 -.111 5.005 3075 ---- ---- ---- ---- 4.869 -.111 4.980 3100 ---- ---- ---- ---- 4.846 -.110 4.956 3125 ---- ---- ---- ---- 4.824 -.109 4.933 3150 ---- ---- ---- ---- 4.802 -.109 4.911 3175 ---- ---- ---- ---- 4.782 -.108 4.890 3200 ---- ---- ---- ---- 4.763 -.108 4.871 3225 ---- ---- ---- ---- 4.745 -.107 4.852 3250 ---- ---- ---- ---- 4.727 -.107 4.834 3275 ---- ---- ---- ---- 4.711 -.106 4.817 3300 ---- ---- ---- ---- 4.695 -.106 4.801 3325 ---- ---- ---- ---- 4.680 -.105 4.785 3350 ---- ---- ---- ---- 4.666 -.105 4.771 3375 ---- ---- ---- ---- 4.652 -.105 4.757 3400 ---- ---- ---- ---- 4.639 -.104 4.743 3425 ---- ---- ---- ---- 4.627 -.104 4.731 3450 ---- ---- ---- ---- 4.615 -.104 4.719 3475 ---- ---- ---- ---- 4.604 -.103 4.707 3500 ---- ---- ---- ---- 4.594 -.102 4.696 3525 ---- ---- ---- ---- 4.584 -.102 4.686 3550 ---- ---- ---- ---- 4.574 -.102 4.676 3575 ---- ---- ---- ---- 4.566 -.101 4.667 3600 ---- ---- ---- ---- 4.557 -.102 4.659 3625 ---- ---- ---- ---- 4.550 -.101 4.651 3650 ---- ---- ---- ---- 4.542 -.101 4.643 3675 ---- ---- ---- ---- 4.536 -.100 4.636 3700 ---- ---- ---- ---- 4.529 -.100 4.629 3725 ---- ---- ---- ---- 4.524 -.099 4.623 3750 ---- ---- ---- ---- 4.518 -.100 4.618 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1651 2250 83122 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 78.148 +.223 77.925 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 ---- ---- ---- ---- .001 UNCH .001 12 1550 ---- ---- ---- ---- .001 UNCH .001 257 1575 ---- ---- ---- ---- .001 UNCH .001 14 1600 ---- ---- ---- ---- .001 UNCH .001 30 1625 ---- ---- ---- ---- .001 UNCH .001 165 1650 ---- ---- ---- ---- .001 UNCH .001 59 1675 ---- ---- ---- ---- .001 UNCH .001 14 1700 ---- ---- ---- ---- .001 UNCH .001 391 1725 ---- ---- ---- ---- .001 UNCH .001 34 1750 ---- ---- ---- ---- .001 UNCH .001 138 1775 .001 .001 .001 .001 .001 UNCH 5 .001 4 1800 ---- ---- ---- ---- .001 -.001 .002 729 1825 ---- ---- ---- ---- .002 -.001 .003 56 1850 ---- ---- ---- ---- .003 UNCH .003 79 1875 ---- ---- ---- ---- .004 -.001 .005 303 1900 ---- ---- ---- ---- .005 -.001 .006 177 1910 ---- ---- ---- ---- .006 -.001 .007 1 1915 ---- ---- ---- ---- .006 -.001 .007 6 1920 ---- ---- ---- ---- .007 -.001 .008 2 1925 ---- ---- ---- ---- .007 -.001 6 .008 54 1930 ---- ---- .008A .008A .008 -.001 .009 2 1935 ---- ---- ---- ---- .008 -.001 .009 6 11 1940 ---- ---- ---- ---- .009 -.001 .010 5 17 1945 ---- ---- .010A .010A .010 -.001 .011 5 1950 ---- ---- ---- ---- .011 UNCH 15 .011 516 1955 ---- ---- .011A .011A .012 UNCH .012 12 1960 ---- ---- .012A .012A .012 -.001 .013 19 1965 ---- ---- .013A .013A .014 UNCH .014 5 1970 ---- ---- .014A .014A .015 UNCH .015 24 1975 ---- ---- .015A .015A .016 UNCH .016 1 44 1980 ---- ---- .016A .016A .017 -.001 .018 4 1985 ---- ---- .017A .017A .019 UNCH .019 2 1990 .020 .020 .018A .018A .020 -.001 3 .021 1 5 1995 ---- ---- .020A .020A .022 UNCH .022 3 2000 .021 .026B .021 .023B .024 UNCH 46 .024 106 761 2005 ---- .028B .023A .028B .026 UNCH 1 .026 2 2010 .022 .030B .022 .022 .029 +.001 1 .028 8 2015 ---- .034B .028A .034B .031 UNCH .031 11 2020 .029 .036B .029 .029 .034 +.001 1 .033 11 2025 ---- .041B .032A .041B .037 +.001 .036 56 2030 ---- .045B .035A .045B .040 +.001 .039 1 7 2035 ---- .049B .038A .049B .044 +.002 .042 1 2040 ---- .055B .041A .055B .048 +.002 .046 1 2045 ---- .060B .044A .060B .052 +.003 .049 1 32 2050 .051 .065B .048A .065B .057 +.003 1 .054 10 398 2055 .058 .071B .052A .065B .062 +.004 13 .058 18 2060 .062 .078B .055A .055A .067 +.004 1 .063 2 24 2065 ---- .084B .060A .084B .073 +.005 .068 164 2070 .086 .091B .065A .065A .079 +.006 2 .073 27 2075 ---- .098B .070A .098B .086 +.007 .079 50 167 2080 ---- .106B .077A .106B .093 +.008 .085 10 2085 ---- .116B .083A .116B .101 +.009 .092 23 2090 .107 .125B .089A .089A .110 +.011 14 .099 1 32 2095 ---- .134B .097A .134B .119 +.013 .106 25 2100 .145 .145 .105A .113B .128 +.014 136 .114 94 2212 2105 ---- .156B .113A .156B .138 +.015 .123 18 2110 ---- .166B .121A .166B .150 +.018 .132 5 37 2115 ---- .178B .130A .178B .161 +.019 .142 23 2120 .182 .191B .139A .139A .174 +.022 2 .152 20 175 2125 .159 .205B .149A .153A .187 +.024 1 .163 69 159 2130 ---- .220B .160A .220B .201 +.027 1 .174 5 18 2135 ---- .237B .172A .237B .216 +.029 .187 1 17 2140 ---- .254B .184A .254B .232 +.032 6 .200 9 29 2145 ---- .272B .197A .272B .249 +.036 .213 3 14 2150 .235 .289B .211A .283B .267 +.039 4 .228 111 801 2155 ---- .309B .226A .309B .285 +.042 .243 2 44 2160 ---- .330B .243A .330B .305 +.046 .259 1 30 2165 ---- .352B .260A .352B .326 +.050 .276 72 2170 .316 .375B .277A .287A .347 +.053 6 .294 29 2175 ---- .398B .296A .398B .370 +.058 1 .312 7 356 2180 ---- .423B .315A .423B .394 +.062 5 .332 51 2185 ---- .450B .336A .450B .418 +.066 6 .352 13 45 2190 ---- .476B .357A .476B .444 +.070 3 .374 34 2195 .446 .503B .379A .396A .471 +.075 12 .396 3 35 2200 .505 .532B .402A .419A .499 +.079 54 .420 130 709 2205 ---- .563B .426A .563B .527 +.083 1 .444 1 6 2210 .528 .593B .452A .513B .557 +.088 3 .469 128 2215 .534 .619B .477A .502A .588 +.093 3 .495 3 11 2220 .638 .650B .506A .573B .620 +.098 10 .522 4 40 2225 .597 .687B .533A .554A .652 +.101 3 .551 8 233 2230 .587 .723B .563A .585A .686 +.106 2 .580 1 54 2235 ---- .753B .592A .752B .721 +.112 1 .609 7 40 2240 .709 .788B .624A .649A .756 +.116 2 .640 9 69 2245 .747 .826B .656A .682A .792 +.120 4 .672 2 25 2250 .730 .868B .687A .868B .829 +.124 5 .705 36 860 2255 ---- .903B .722A .903B .867 +.129 .738 2 7 2260 ---- .942B .756A .756A .906 +.133 1 .773 7 46 2265 ---- .982B .791A .791A .945 +.137 1 .808 2 14 2270 ---- 1.023B ---- 1.023B .985 +.141 1 .844 3 66 2275 .950 1.071B .863A .916A 1.026 +.146 2 .880 37 344 2280 ---- 1.076B ---- 1.054B 1.067 +.149 .918 81 2285 ---- 1.119B ---- 1.058B 1.109 +.153 1 .956 44 2290 ---- 1.163B ---- 1.066B 1.151 +.156 .995 81 2295 1.105 1.207B 1.105 1.098A 1.194 +.160 1 1.034 25 2300 ---- 1.287B 1.059A 1.287B 1.238 +.164 1.074 443 2305 ---- 1.295B ---- ---- 1.282 +.167 1.115 17 2310 ---- 1.340B ---- ---- 1.326 +.170 1.156 18 2315 ---- 1.379B ---- 1.275B 1.371 +.173 1 1.198 22 2320 ---- 1.396B ---- ---- 1.416 +.176 1.240 26 2325 1.495 1.513B 1.271A 1.271A 1.462 +.179 8 1.283 5 254 2330 ---- 1.470B ---- ---- 1.508 +.182 1.326 29 2335 ---- 1.506B ---- ---- 1.554 +.184 1.370 10 2340 1.505 1.505 1.505 1.505 1.600 +.186 1 1.414 67 2345 ---- 1.521B ---- ---- 1.647 +.189 1.458 35 2350 1.564 1.746B 1.491A 1.746B 1.694 +.191 1 1.503 16 335 2355 ---- ---- ---- ---- 1.741 +.193 1.548 315 2360 ---- ---- ---- ---- 1.788 +.194 1.594 202 2365 ---- ---- ---- 1.823B 1.836 +.197 1 1.639 28 2370 ---- ---- ---- ---- 1.883 +.198 1.685 144 2375 ---- 1.984B 1.722A 1.984B 1.931 +.199 1.732 18 218 2380 ---- ---- ---- ---- 1.979 +.201 1.778 30 87 2385 ---- ---- ---- ---- 2.027 +.202 1.825 20 2390 ---- ---- ---- ---- 2.075 +.203 1.872 163 2395 ---- ---- ---- ---- 2.123 +.204 1.919 90 2400 ---- 2.205B 1.958A 2.205B 2.172 +.206 7 1.966 5 265 2405 ---- ---- ---- ---- 2.220 +.206 2.014 2 9 2410 ---- ---- ---- ---- 2.269 +.208 2.061 42 2415 ---- ---- ---- ---- 2.317 +.208 2.109 32 2420 ---- ---- ---- ---- 2.366 +.209 2.157 70 2425 ---- 2.258B 2.197A 2.256B 2.415 +.211 2.204 3 137 2430 ---- ---- ---- ---- 2.464 +.211 2.253 63 2435 ---- ---- ---- ---- 2.513 +.212 2.301 10 2440 ---- ---- ---- ---- 2.562 +.213 2.349 8 2445 ---- ---- ---- ---- 2.611 +.214 2.397 12 2450 ---- ---- ---- ---- 2.660 +.214 2.446 2 61 2455 ---- ---- ---- ---- 2.709 +.215 2.494 18 2460 ---- ---- ---- ---- 2.758 +.215 2.543 4 2465 ---- ---- ---- ---- 2.807 +.215 2.592 26 2470 ---- ---- ---- ---- 2.857 +.216 2.641 5 2475 ---- ---- ---- ---- 2.906 +.217 2.689 36 2480 ---- ---- ---- ---- 2.955 +.217 2.738 6 2485 ---- ---- ---- ---- 3.005 +.217 2.788 3 2490 ---- ---- ---- ---- 3.054 +.217 2.837 4 2495 ---- ---- ---- ---- 3.104 +.218 2.886 8 2500 ---- ---- ---- ---- 3.153 +.218 2.935 30 37 2505 ---- ---- ---- ---- 3.203 +.219 2.984 5 2510 ---- ---- ---- ---- 3.253 +.219 3.034 4 2515 ---- ---- ---- ---- 3.302 +.219 3.083 8 2520 ---- ---- ---- ---- 3.352 +.219 3.133 4 2525 ---- ---- ---- ---- 3.401 +.219 3.182 10 2530 ---- ---- ---- ---- 3.451 +.219 3.232 2 2535 ---- ---- ---- ---- 3.501 +.220 3.281 2 2540 ---- ---- ---- ---- 3.551 +.220 3.331 2545 ---- ---- ---- ---- 3.600 +.220 3.380 2550 ---- ---- ---- ---- 3.650 +.220 3.430 3 2555 ---- ---- ---- ---- 3.700 +.220 3.480 2560 ---- ---- ---- ---- 3.750 +.221 3.529 3 2565 ---- ---- ---- ---- 3.800 +.221 3.579 8 2570 ---- ---- ---- ---- 3.849 +.220 3.629 1 2575 ---- ---- ---- ---- 3.899 +.221 3.678 11 2580 ---- ---- ---- ---- 3.949 +.221 3.728 2585 ---- ---- ---- ---- 3.999 +.221 3.778 2590 ---- ---- ---- ---- 4.049 +.221 3.828 3 2595 ---- ---- ---- ---- 4.099 +.221 3.878 9 2600 ---- ---- ---- ---- 4.149 +.222 3.927 6 2605 ---- ---- ---- ---- 4.198 +.221 3.977 2610 ---- ---- ---- ---- 4.248 +.221 4.027 1 2615 ---- ---- ---- ---- 4.298 +.221 4.077 2620 ---- ---- ---- ---- 4.348 +.221 4.127 2625 ---- ---- ---- ---- 4.398 +.221 4.177 13 2630 ---- ---- ---- ---- 4.448 +.221 4.227 2635 ---- ---- ---- ---- 4.498 +.222 4.276 2650 ---- ---- ---- ---- 4.648 +.222 4.426 15 2675 ---- ---- ---- ---- 4.898 +.222 4.676 2700 ---- ---- ---- ---- 5.148 +.222 4.926 7 2725 ---- ---- ---- ---- 5.398 +.223 5.175 2750 ---- ---- ---- ---- 5.648 +.223 5.425 2775 ---- ---- ---- ---- 5.898 +.223 5.675 2800 ---- ---- ---- ---- 6.148 +.223 5.925 12 2825 ---- ---- ---- ---- 6.398 +.223 6.175 2850 ---- ---- ---- ---- 6.648 +.223 6.425 2 2875 ---- ---- ---- ---- 6.898 +.223 6.675 2 2900 ---- ---- ---- ---- 7.148 +.223 6.925 2925 ---- ---- ---- ---- 7.398 +.223 7.175 5 2950 ---- ---- ---- ---- 7.648 +.223 7.425 1 2975 ---- ---- ---- ---- 7.898 +.223 7.675 3 3000 ---- ---- ---- ---- 8.148 +.223 7.925 7 3025 ---- ---- ---- ---- 8.398 +.223 8.175 1 3050 ---- ---- ---- ---- 8.648 +.223 8.425 3075 ---- ---- ---- ---- 8.898 +.223 8.675 1 3100 ---- ---- ---- ---- 9.148 +.223 8.925 3125 ---- ---- ---- ---- 9.398 +.223 9.175 3150 ---- ---- ---- ---- 9.648 +.223 9.425 1 3175 ---- ---- ---- ---- 9.898 +.223 9.675 3200 ---- ---- ---- ---- 10.148 +.223 9.925 1 3225 ---- ---- ---- ---- 10.398 +.223 10.175 4 3250 ---- ---- ---- ---- 10.648 +.223 10.425 3275 ---- ---- ---- ---- 10.898 +.223 10.675 6 3300 ---- ---- ---- ---- 11.148 +.223 10.925 2 3325 ---- ---- ---- ---- 11.398 +.223 11.175 3350 ---- ---- ---- ---- 11.648 +.223 11.425 3375 ---- ---- ---- ---- 11.898 +.223 11.675 3400 ---- ---- ---- ---- 12.148 +.223 11.925 2 3425 ---- ---- ---- ---- 12.398 +.223 12.175 2 3450 ---- ---- ---- ---- 12.648 +.223 12.425 3 3475 ---- ---- ---- ---- 12.898 +.223 12.675 1 3500 ---- ---- ---- ---- 13.148 +.223 12.925 3525 ---- ---- ---- ---- 13.398 +.223 13.175 2 3550 ---- ---- ---- ---- 13.648 +.223 13.425 3 3575 ---- ---- ---- ---- 13.898 +.223 13.675 1 3600 ---- ---- ---- ---- 14.148 +.223 13.925 3625 ---- ---- ---- ---- 14.398 +.223 14.175 2 3650 ---- ---- ---- ---- 14.648 +.223 14.425 1 3675 ---- ---- ---- ---- 14.898 +.223 14.675 1 3700 ---- ---- ---- ---- 15.148 +.223 14.925 3725 ---- ---- ---- ---- 15.398 +.223 15.175 4000 ---- ---- ---- ---- 18.148 +.223 17.925 1 4500 ---- ---- ---- ---- 23.148 +.223 22.925 5000 ---- ---- ---- ---- 28.148 +.223 27.925 6000 ---- ---- ---- ---- 38.148 +.223 37.925 7500 ---- ---- ---- ---- 53.148 +.223 52.925 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 UNCH .001 9 1450 ---- ---- ---- ---- .002 UNCH .002 9 1475 ---- ---- ---- ---- .002 UNCH .002 2 1500 ---- ---- ---- ---- .002 -.001 .003 47 1525 ---- ---- ---- ---- .003 UNCH .003 5 1550 ---- ---- ---- ---- .004 UNCH .004 37 1575 ---- ---- ---- ---- .005 UNCH .005 7 1600 ---- ---- ---- ---- .006 UNCH .006 26 1625 ---- ---- ---- ---- .007 UNCH .007 7 1650 ---- ---- ---- ---- .009 UNCH .009 15 27 1675 ---- ---- ---- ---- .011 UNCH .011 111 1700 ---- ---- ---- ---- .013 UNCH .013 1 93 1725 ---- ---- ---- .015A .016 UNCH 3 .016 5 1750 ---- ---- ---- ---- .020 UNCH .020 16 1775 ---- ---- ---- ---- .025 +.001 1 .024 2 13 1800 ---- ---- ---- ---- .031 +.002 2 .029 1 30 1825 ---- ---- ---- ---- .038 +.002 .036 5 12 1850 ---- .048B ---- .048B .048 +.003 .045 23 1875 ---- .060B ---- .060B .059 +.004 1 .055 6 16 1900 ---- .076B ---- .076B .074 +.005 1 .069 3 648 1925 ---- .097B ---- .097B .093 +.007 .086 1 11 1950 .116 .121B .116 .110A .117 +.010 5 .107 1 126 1975 ---- .151B ---- .151B .146 +.012 .134 44 2000 .170 .188B .165 .167A .181 +.015 33 .166 6 757 2025 ---- .231B .202A .231B .223 +.018 .205 4 17 2030 ---- ---- ---- .211A .233 ---- ---- 2035 ---- .252B .219A .252B .243 +.021 .222 2040 ---- .264B .228A .264B .253 +.022 1 .231 1 1 2045 ---- .276B .237A .276B .263 +.022 .241 2 2050 ---- .287B .247A .287B .274 +.023 12 .251 13 61 2055 ---- .296B .257A .296B .285 +.024 .261 2060 .302 .308B .267A .269A .297 +.026 2 .271 1 2065 ---- .320B .277A .320B .309 +.027 .282 2070 ---- .333B .289A .333B .322 +.029 .293 2075 ---- .347B .300A .347B .335 +.031 6 .304 7 64 2080 ---- .360B .313A .360B .348 +.032 .316 1 1 2085 ---- .375B .324A .375B .362 +.034 .328 2090 ---- .390B .338A .390B .376 +.036 .340 2095 ---- .405B .351A .405B .391 +.038 .353 1 2 2100 .412 .420B .364A .385B .406 +.039 41 .367 12 632 2105 ---- .437B .377A .437B .422 +.041 .381 1 2110 ---- .454B .392A .454B .438 +.043 .395 2115 .449 .471B .406A .418A .455 +.045 1 .410 1 15 2120 ---- .493B .421A .493B .472 +.046 .426 11 11 2125 .465 .511B .437A .437A .490 +.048 9 .442 2 200 2130 ---- .531B .455A .531B .508 +.049 .459 7 7 2135 ---- .551B .471A .551B .527 +.051 .476 2 2 2140 ---- .571B .489A .571B .546 +.052 .494 4 2145 ---- .590B .507A .590B .566 +.054 .512 40 2150 .550 .609B .525A .535A .587 +.056 2 .531 19 252 2155 ---- .631B .544A .631B .607 +.057 .550 2160 .601 .651B .563A .646B .629 +.059 10 .570 1 3 2165 ---- .673B .583A .673B .651 +.061 .590 40 2170 ---- .696B .604A .696B .673 +.063 .610 1 8 2175 ---- .721B .624A .721B .696 +.065 .631 118 2180 ---- .745B .646A .745B .719 +.067 .652 4 2185 ---- .769B .668A .769B .743 +.070 .673 2 2190 ---- .795B .689A .795B .767 +.072 .695 1 6 2195 ---- .823B .713A .823B .792 +.074 .718 2 2200 .770 .846B .735A .761A .818 +.077 15 .741 28 852 2205 .816 .874B .759A .776A .844 +.079 6 .765 2 44 2210 ---- .900B .785A .900B .870 +.081 .789 2 6 2215 ---- .929B .809A .929B .898 +.085 .813 3 24 2220 .897 .958B .834A .855A .925 +.086 20 .839 28 128 2225 .919 .985B .861A .978B .954 +.089 2 .865 1 24 2230 ---- 1.014B .886A 1.014B .982 +.091 .891 11 2235 ---- 1.044B .913A 1.044B 1.012 +.094 .918 57 2240 1.070 1.073B .940A 1.073B 1.042 +.097 2 .945 4 25 2245 .977 1.106B .969A 1.098B 1.072 +.099 6 .973 1 8 2250 1.000 1.135B .996A .996A 1.103 +.101 1 1.002 2 254 2255 ---- 1.166B 1.026A 1.166B 1.134 +.104 1.030 62 2260 ---- 1.200B 1.054A 1.197B 1.165 +.105 1.060 50 2265 1.094 1.230B 1.084A 1.223B 1.197 +.107 6 1.090 5 2270 ---- 1.265B 1.114A 1.260B 1.230 +.110 1.120 3 2275 1.199 1.298B 1.144A 1.182A 1.263 +.112 9 1.151 2 56 2280 ---- 1.331B 1.175A 1.329B 1.296 +.114 1.182 13 2285 ---- 1.365B 1.206A 1.365B 1.330 +.116 1.214 6 2290 1.251 1.398B 1.239A 1.396B 1.364 +.118 4 1.246 8 2295 1.418 1.433B 1.272A 1.433B 1.399 +.120 1 1.279 1 2300 ---- 1.468B 1.304A 1.467B 1.434 +.122 1.312 1 302 2305 1.498 1.504B 1.340A 1.504B 1.469 +.124 1 1.345 2310 ---- 1.540B 1.374A 1.540B 1.505 +.126 1.379 10 2315 ---- 1.578B 1.407A 1.575B 1.542 +.129 1.413 6 2320 1.607 1.613B 1.442A 1.442A 1.578 +.131 1 1.447 11 2325 1.482 1.648B 1.475A 1.521A 1.615 +.133 4 1.482 53 2330 ---- 1.653B 1.512A 1.626B 1.653 +.135 1.518 4 9 2335 ---- 1.691B 1.548A 1.633B 1.690 +.137 1.553 2 6 2340 ---- 1.731B 1.584A 1.641B 1.728 +.139 1.589 8 9 2345 ---- 1.769B 1.622A 1.627B 1.767 +.141 1.626 2 8 2350 ---- 1.841B 1.656A 1.841B 1.806 +.143 1.663 2 108 2355 ---- 1.846B ---- ---- 1.845 +.145 1.700 2 17 2360 ---- 1.886B ---- ---- 1.884 +.147 1.737 2365 ---- 1.925B ---- ---- 1.924 +.149 1.775 3 4 2370 ---- 1.965B ---- ---- 1.964 +.151 1.813 2 2375 1.852 2.043B 1.845A 2.043B 2.004 +.152 1 1.852 265 2380 ---- 2.046B ---- ---- 2.045 +.154 1.891 6 2385 ---- 2.087B ---- ---- 2.086 +.156 1.930 9 2390 ---- 2.129B ---- ---- 2.127 +.157 1.970 202 2395 ---- 2.171B ---- ---- 2.169 +.160 2.009 6 2400 ---- 2.251B 2.043A 2.251B 2.210 +.160 2.050 262 2405 ---- 2.256B ---- ---- 2.252 +.162 2.090 4 2410 ---- 2.299B ---- ---- 2.295 +.164 2.131 5 2415 ---- 2.342B ---- ---- 2.337 +.165 2.172 1 2420 ---- 2.385B ---- ---- 2.380 +.167 2.213 160 2425 ---- 2.467B 2.249A 2.467B 2.423 +.169 2.254 21 2430 ---- 2.473B ---- ---- 2.466 +.170 2.296 5 2435 ---- 2.517B ---- ---- 2.510 +.172 2.338 7 2440 ---- 2.561B ---- ---- 2.553 +.172 2.381 11 2445 ---- 2.605B ---- ---- 2.597 +.174 2.423 2 2450 ---- 2.687B 2.460A 2.687B 2.641 +.175 2.466 52 2455 ---- 2.694B ---- ---- 2.685 +.176 2.509 7 2460 ---- 2.738B ---- ---- 2.730 +.178 2.552 2465 ---- 2.783B ---- ---- 2.774 +.179 2.595 4 2470 ---- 2.828B ---- ---- 2.819 +.180 2.639 8 2475 ---- 2.911B 2.677A 2.911B 2.864 +.181 2.683 4 2480 ---- 2.919B ---- ---- 2.909 +.182 2.727 2485 ---- 2.964B ---- ---- 2.954 +.183 2.771 10 2490 ---- 3.010B ---- ---- 2.999 +.184 2.815 2495 ---- 3.056B ---- ---- 3.045 +.185 2.860 6 2500 ---- 3.139B 2.899A 3.139B 3.091 +.187 2.904 3 2505 ---- 3.143B ---- ---- 3.136 +.187 2.949 2510 ---- 3.172B ---- ---- 3.182 +.188 2.994 7 2515 ---- 3.218B ---- ---- 3.228 +.188 3.040 2520 ---- 3.237B ---- ---- 3.274 +.189 3.085 1 2525 ---- 3.370B 3.127A 3.370B 3.321 +.191 3.130 4 2530 ---- 3.257B ---- ---- 3.367 +.191 3.176 1 2535 ---- 3.283B ---- ---- 3.414 +.192 3.222 4 2540 ---- ---- ---- ---- 3.460 +.192 3.268 1 2545 ---- ---- ---- ---- 3.507 +.193 3.314 1 2550 ---- 3.605B 3.356A 3.604B 3.554 +.194 3.360 3 2555 ---- ---- ---- ---- 3.601 +.195 3.406 2560 ---- ---- ---- ---- 3.648 +.196 3.452 6 2565 ---- ---- ---- ---- 3.695 +.196 3.499 1 2570 ---- ---- ---- ---- 3.742 +.197 3.545 2575 ---- 3.841B 3.588A 3.841B 3.790 +.198 3.592 2 2580 ---- ---- ---- ---- 3.837 +.198 3.639 2585 ---- ---- ---- ---- 3.884 +.198 3.686 2590 ---- ---- ---- ---- 3.932 +.199 3.733 2 2595 ---- ---- ---- ---- 3.980 +.200 3.780 1 2600 ---- 4.080B 3.824A 4.080B 4.027 +.200 3.827 4 2605 ---- ---- ---- ---- 4.075 +.201 3.874 2610 ---- ---- ---- ---- 4.123 +.202 3.921 2615 ---- ---- ---- ---- 4.171 +.202 3.969 2620 ---- ---- ---- ---- 4.219 +.203 4.016 2625 ---- 4.320B 4.061A 4.320B 4.267 +.203 4.064 2 2630 ---- ---- ---- ---- 4.315 +.203 4.112 2635 ---- ---- ---- ---- 4.363 +.204 4.159 2640 ---- ---- ---- ---- 4.411 +.204 4.207 2645 ---- ---- ---- ---- 4.460 +.205 4.255 2650 ---- 4.562B 4.300A 4.562B 4.508 +.205 4.303 4 2655 ---- ---- ---- ---- 4.556 +.205 4.351 2675 ---- 4.804B 4.540A 4.804B 4.750 +.207 4.543 4 2700 ---- 5.020B 4.782A 5.020B 4.994 +.210 4.784 3 2725 ---- 5.105B 5.025A 5.105B 5.238 +.211 5.027 3 2750 ---- ---- ---- ---- 5.484 +.213 5.271 2 2775 ---- ---- ---- ---- 5.729 +.214 5.515 2800 ---- ---- ---- ---- 5.976 +.216 5.760 1 2825 ---- ---- ---- ---- 6.223 +.217 6.006 2 2850 ---- ---- ---- ---- 6.470 +.218 6.252 3 2875 ---- ---- ---- ---- 6.718 +.219 6.499 1 2900 ---- ---- ---- ---- 6.966 +.220 6.746 1 2925 ---- ---- ---- ---- 7.214 +.220 6.994 2 2950 ---- ---- ---- ---- 7.463 +.221 7.242 5 2975 ---- ---- ---- ---- 7.712 +.222 7.490 2 3000 ---- ---- ---- ---- 7.961 +.222 7.739 22 3025 ---- ---- ---- ---- 8.210 +.222 7.988 2 3050 ---- ---- ---- ---- 8.459 +.222 8.237 3075 ---- ---- ---- ---- 8.709 +.223 8.486 2 3100 ---- ---- ---- ---- 8.958 +.222 8.736 2 3125 ---- ---- ---- ---- 9.208 +.223 8.985 2 3150 ---- ---- ---- ---- 9.458 +.223 9.235 3175 ---- ---- ---- ---- 9.708 +.223 9.485 3200 ---- ---- ---- ---- 9.958 +.223 9.735 2 3225 ---- ---- ---- ---- 10.208 +.223 9.985 3250 ---- ---- ---- ---- 10.458 +.223 10.235 3275 ---- ---- ---- ---- 10.708 +.223 10.485 3300 ---- ---- ---- ---- 10.958 +.223 10.735 3325 ---- ---- ---- ---- 11.208 +.223 10.985 3350 ---- ---- ---- ---- 11.458 +.223 11.235 3375 ---- ---- ---- ---- 11.708 +.223 11.485 3400 ---- ---- ---- ---- 11.958 +.223 11.735 3425 ---- ---- ---- ---- 12.208 +.223 11.985 3450 ---- ---- ---- ---- 12.458 +.223 12.235 3500 ---- ---- ---- ---- 12.958 +.223 12.735 4000 ---- ---- ---- ---- 17.958 +.223 17.735 5000 ---- ---- ---- ---- 27.958 +.223 27.735 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 77.958 +.223 77.735 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 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .002 UNCH .002 233 1325 ---- ---- ---- ---- .002 UNCH .002 1 1350 ---- ---- ---- ---- .003 UNCH .003 1375 ---- ---- ---- ---- .003 UNCH .003 1 1400 ---- ---- ---- ---- .004 UNCH .004 7 1425 ---- ---- ---- ---- .005 UNCH .005 1450 ---- ---- ---- ---- .006 UNCH .006 1475 ---- ---- ---- ---- .008 UNCH .008 227 1500 ---- ---- ---- ---- .009 UNCH .009 1001 1525 ---- ---- ---- ---- .011 UNCH .011 215 1550 ---- ---- ---- ---- .014 +.001 .013 1 41 1575 ---- ---- ---- ---- .016 UNCH .016 19 1600 ---- ---- ---- ---- .020 +.001 .019 4 2010 1625 ---- ---- ---- ---- .023 UNCH .023 104 1650 ---- ---- ---- ---- .028 +.001 1 .027 77 1675 .030 .030 .030 .030 .033 +.001 2 .032 119 1700 ---- ---- ---- ---- .040 +.002 .038 1 1007 1725 ---- ---- ---- ---- .048 +.003 .045 30 1750 ---- ---- ---- ---- .057 +.003 .054 4 1108 1775 ---- .066B ---- .066B .068 +.004 3 .064 12 1800 ---- .080B ---- .080B .082 +.005 .077 504 630 1825 ---- .098B ---- .098B .099 +.007 .092 9 1850 ---- .119B ---- .119B .118 +.008 .110 30 1875 ---- .143B ---- .143B .142 +.010 .132 5 143 1900 .150 .172B .150 .161A .169 +.012 33 .157 300 1005 1925 .190 .206B .190 .203B .201 +.014 1 .187 5 14 1950 ---- .245B ---- .245B .238 +.016 5 .222 8 1975 .285 .289B .285 .264A .281 +.019 3 .262 17 2000 ---- .339B .307A .339B .330 +.021 .309 203 748 2025 ---- .399B .358A .399B .388 +.027 5 .361 10 12 2030 ---- ---- ---- .369A .400 ---- ---- 2035 ---- .422B .381A .422B .413 +.029 .384 2040 ---- .437B .393A .437B .426 +.030 .396 6 6 2045 ---- .449B .405A .449B .440 +.032 .408 16 16 2050 ---- .469B .417A .469B .454 +.034 .420 22 2055 ---- .479B .430A .479B .468 +.035 .433 2 2060 ---- .494B .443A .494B .483 +.037 .446 2065 ---- .509B .457A .509B .498 +.039 .459 7 7 2070 ---- .524B .471A .524B .513 +.040 .473 2075 ---- .540B .484A .540B .529 +.042 .487 3 53 2080 ---- .556B .499A .556B .545 +.043 .502 2085 ---- .572B .513A .572B .562 +.045 .517 2090 ---- .589B .529A .589B .578 +.046 .532 2095 ---- .605B .544A .605B .596 +.048 .548 2100 .620 .624B .560A .578A .613 +.049 1 .564 1 82 2105 ---- .643B .579A .643B .631 +.051 .580 2 2110 ---- .661B .596A .660B .649 +.052 .597 2 2 2115 ---- .679B .613A .679B .668 +.053 .615 2120 ---- .701B .630A .701B .687 +.055 .632 3 2125 ---- .721B .649A .721B .707 +.056 .651 14 2130 ---- .741B .667A .741B .727 +.058 .669 2135 ---- .762B .686A .762B .747 +.059 .688 2140 ---- .783B .706A .783B .768 +.060 .708 2145 ---- .805B .725A .805B .789 +.061 .728 2150 ---- .827B .746A .827B .811 +.063 .748 56 2155 ---- .850B .766A .850B .833 +.064 .769 2160 ---- .873B .787A .873B .856 +.066 .790 1 1 2165 ---- .896B .809A .896B .878 +.066 .812 2170 ---- .920B .830A .920B .902 +.068 .834 2175 ---- .945B .853A .945B .926 +.070 .856 178 2180 ---- .970B .875A .970B .950 +.071 .879 2185 ---- .995B .898A .995B .975 +.073 .902 2190 ---- 1.022B .922A 1.022B 1.000 +.074 .926 2195 ---- 1.048B .945A 1.048B 1.025 +.075 .950 2200 1.074 1.074 .970A .999A 1.051 +.077 3 .974 8 99 2205 ---- 1.101B .994A 1.101B 1.078 +.080 .998 2 2210 ---- 1.127B 1.019A 1.127B 1.105 +.082 1.023 2215 ---- 1.156B 1.045A 1.156B 1.132 +.084 1.048 2220 ---- 1.184B 1.071A 1.184B 1.160 +.086 1.074 2225 ---- 1.213B 1.097A 1.213B 1.188 +.088 1.100 30 60 2230 ---- 1.242B 1.123A 1.242B 1.216 +.089 1.127 2235 ---- 1.271B 1.150A 1.271B 1.245 +.091 1.154 10 2240 ---- 1.298B 1.177A 1.298B 1.275 +.094 1.181 2245 ---- 1.329B 1.205A 1.329B 1.304 +.095 1.209 3 2250 ---- 1.359B 1.233A 1.359B 1.334 +.097 1.237 130 2255 ---- 1.392B 1.262A 1.392B 1.365 +.099 1.266 2260 ---- 1.420B 1.291A 1.420B 1.396 +.101 1.295 2265 ---- 1.451B 1.320A 1.451B 1.427 +.103 1.324 2270 ---- 1.483B 1.350A 1.483B 1.458 +.104 1.354 1 1 2275 ---- 1.515B 1.380A 1.515B 1.490 +.106 1.384 13 2280 ---- 1.547B 1.411A 1.547B 1.522 +.108 1.414 2285 ---- 1.580B 1.442A 1.580B 1.555 +.110 1.445 2290 ---- 1.617B 1.473A 1.617B 1.588 +.112 1.476 3 2295 ---- 1.650B 1.504A 1.642B 1.621 +.113 1.508 2300 ---- 1.682B 1.536A 1.682B 1.654 +.114 1.540 6 177 2305 ---- 1.718B 1.568A 1.714B 1.688 +.116 1.572 2310 ---- 1.752B 1.600A 1.748B 1.723 +.119 1.604 2315 ---- 1.787B 1.634A 1.787B 1.757 +.120 1.637 2320 ---- 1.822B 1.667A 1.822B 1.792 +.121 1.671 2325 ---- 1.857B 1.700A 1.857B 1.827 +.123 1.704 5 2330 ---- 1.894B ---- 1.894B 1.863 +.125 1.738 1 2335 ---- 1.930B ---- 1.925B 1.899 +.127 1.772 2340 ---- 1.966B ---- 1.966B 1.935 +.128 1.807 2345 ---- 2.004B ---- 2.003B 1.971 +.129 1.842 2350 ---- 2.040B 1.874A 2.040B 2.008 +.131 1.877 112 2355 ---- 2.077B ---- 2.077B 2.045 +.132 1.913 2360 ---- 2.112B ---- 2.112B 2.082 +.133 1.949 2365 ---- 2.116B ---- 2.106B 2.120 +.135 1.985 2370 ---- 2.143B ---- 2.139B 2.158 +.137 2.021 2375 ---- 2.231B 2.054A 2.231B 2.196 +.138 2.058 22 2380 ---- 2.222B ---- 2.219B 2.235 +.140 2.095 31 30 2385 ---- 2.260B ---- 2.256B 2.273 +.141 2.132 2390 ---- 2.301B ---- 2.298B 2.312 +.142 2.170 2 2395 ---- 2.341B ---- ---- 2.352 +.144 2.208 2400 ---- 2.428B 2.241A 2.428B 2.391 +.145 6 2.246 222 2405 ---- 2.422B ---- ---- 2.431 +.147 2.284 2 2410 ---- 2.463B ---- ---- 2.471 +.148 2.323 3 2415 ---- 2.504B ---- ---- 2.511 +.149 2.362 2420 ---- 2.545B ---- ---- 2.552 +.151 2.401 4 2425 ---- 2.630B 2.436A 2.630B 2.592 +.151 2.441 5 2430 ---- 2.628B ---- ---- 2.633 +.153 2.480 2435 ---- 2.670B ---- ---- 2.674 +.154 2.520 1 2440 ---- 2.712B ---- ---- 2.716 +.156 2.560 2445 ---- 2.754B ---- ---- 2.757 +.156 2.601 2450 ---- 2.840B 2.636A 2.840B 2.799 +.158 2.641 278 2455 ---- 2.838B ---- ---- 2.841 +.159 2.682 2460 ---- 2.881B ---- ---- 2.883 +.160 2.723 2465 ---- 2.924B ---- ---- 2.925 +.161 2.764 2470 ---- 2.967B ---- ---- 2.968 +.162 2.806 2475 ---- 3.053B 2.842A 3.053B 3.011 +.164 2.847 7 2480 ---- 3.053B ---- ---- 3.053 +.164 2.889 2485 ---- 3.096B ---- ---- 3.096 +.165 2.931 2490 ---- 3.139B ---- ---- 3.140 +.167 2.973 2495 ---- 3.182B ---- ---- 3.183 +.168 3.015 2500 ---- 3.271B 3.054A 3.271B 3.226 +.168 3.058 30 154 2505 ---- 3.270B ---- ---- 3.270 +.170 3.100 2510 ---- 3.314B ---- ---- 3.314 +.171 3.143 2515 ---- 3.358B ---- ---- 3.358 +.172 3.186 4 2520 ---- 3.404B ---- ---- 3.402 +.173 3.229 2525 ---- 3.492B 3.269A 3.492B 3.446 +.173 3.273 4 2530 ---- 3.493B ---- ---- 3.491 +.175 3.316 4 2535 ---- 3.538B ---- ---- 3.535 +.175 3.360 2540 ---- 3.583B ---- ---- 3.580 +.177 3.403 2545 ---- 3.628B ---- ---- 3.625 +.178 3.447 3 2550 ---- 3.716B 3.487A 3.716B 3.670 +.179 3.491 6 2555 ---- 3.718B ---- ---- 3.715 +.179 3.536 4 2560 ---- 3.763B ---- ---- 3.760 +.180 3.580 2565 ---- 3.809B ---- ---- 3.805 +.181 3.624 2570 ---- 3.854B ---- ---- 3.850 +.181 3.669 2575 ---- 3.944B 3.709A 3.944B 3.896 +.183 3.713 5 2580 ---- 3.945B ---- ---- 3.941 +.183 3.758 2585 ---- 3.991B ---- ---- 3.987 +.184 3.803 2590 ---- 4.037B ---- ---- 4.033 +.185 3.848 2595 ---- 4.083B ---- ---- 4.079 +.186 3.893 2600 ---- 4.174B 3.935A 4.174B 4.125 +.187 3.938 7 2605 ---- 4.175B ---- ---- 4.171 +.187 3.984 2610 ---- 4.200B ---- ---- 4.217 +.188 4.029 2615 ---- 4.244B ---- ---- 4.263 +.189 4.074 2620 ---- 4.290B ---- ---- 4.310 +.190 4.120 2625 ---- 4.405B 4.163A 4.405B 4.356 +.190 4.166 5 2650 ---- 4.639B 4.394A 4.639B 4.589 +.193 4.396 2 6 2675 ---- 4.875B 4.627A 4.875B 4.824 +.196 4.628 3 2700 ---- 5.112B 4.861A 5.112B 5.061 +.199 4.862 3 2725 ---- 5.351B ---- 5.351B 5.299 +.202 5.097 6 2750 ---- 5.590B ---- 5.590B 5.538 +.203 5.335 1 2775 ---- 5.831B ---- 5.831B 5.779 +.205 5.574 2800 ---- 6.073B ---- 6.073B 6.020 +.206 5.814 1 2825 ---- 6.316B ---- 6.316B 6.262 +.207 6.055 2850 ---- 6.560B ---- 6.560B 6.505 +.208 6.297 1 2875 ---- 6.796B ---- 6.796B 6.749 +.210 6.539 1 2900 ---- 6.941B ---- 6.941B 6.993 +.211 6.782 10 13 2925 ---- ---- ---- ---- 7.238 +.212 7.026 2950 ---- ---- ---- ---- 7.484 +.213 7.271 3 2975 ---- ---- ---- ---- 7.730 +.214 7.516 3 3000 ---- ---- ---- ---- 7.976 +.215 7.761 8 3025 ---- ---- ---- ---- 8.223 +.216 8.007 3 3050 ---- ---- ---- ---- 8.470 +.217 8.253 5 3075 ---- ---- ---- ---- 8.718 +.218 8.500 6 3100 ---- ---- ---- ---- 8.966 +.219 8.747 3125 ---- ---- ---- ---- 9.214 +.219 8.995 5 3150 ---- ---- ---- ---- 9.462 +.219 9.243 1 3175 ---- ---- ---- ---- 9.711 +.220 9.491 2 3200 ---- ---- ---- ---- 9.960 +.221 9.739 3 3225 ---- ---- ---- ---- 10.209 +.221 9.988 4 3250 ---- ---- ---- ---- 10.459 +.222 10.237 1 3275 ---- ---- ---- ---- 10.708 +.222 10.486 6 3300 ---- ---- ---- ---- 10.958 +.222 10.736 3 3325 ---- ---- ---- ---- 11.208 +.223 10.985 8 3350 ---- ---- ---- ---- 11.458 +.223 11.235 9 3375 ---- ---- ---- ---- 11.708 +.223 11.485 10 3400 ---- ---- ---- ---- 11.958 +.223 11.735 12 3425 ---- ---- ---- ---- 12.208 +.223 11.985 3450 ---- ---- ---- ---- 12.458 +.223 12.235 3500 ---- ---- ---- ---- 12.958 +.223 12.735 11 4000 ---- ---- ---- ---- 17.958 +.223 17.735 5000 ---- ---- ---- ---- 27.958 +.223 27.735 6000 ---- ---- ---- ---- 37.958 +.223 37.735 7000 ---- ---- ---- ---- 47.958 +.223 47.735 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 57.958 +.223 57.735 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 67.958 +.223 67.735 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .003 -.001 .004 1175 ---- ---- ---- ---- .004 UNCH .004 1200 ---- ---- ---- ---- .004 -.001 .005 1225 ---- ---- ---- ---- .005 -.001 .006 1250 ---- ---- ---- ---- .006 -.001 .007 1275 ---- ---- ---- ---- .007 -.001 .008 1300 ---- ---- ---- ---- .008 -.001 .009 1325 ---- ---- ---- ---- .009 -.001 .010 1350 ---- ---- ---- ---- .011 UNCH .011 1375 ---- ---- ---- ---- .012 -.001 .013 1400 ---- ---- ---- ---- .014 -.001 .015 1425 ---- ---- ---- ---- .016 -.001 .017 1450 ---- ---- ---- ---- .019 UNCH .019 1475 ---- ---- ---- ---- .022 +.001 2 .021 1500 ---- ---- ---- ---- .025 +.001 .024 2 2 1525 ---- ---- ---- ---- .028 UNCH .028 1550 ---- ---- ---- ---- .033 +.001 .032 1575 ---- ---- ---- ---- .038 +.002 .036 1 1600 ---- ---- ---- ---- .044 +.002 .042 101 1625 ---- ---- ---- ---- .051 +.002 .049 1650 ---- ---- ---- ---- .059 +.002 1 .057 1675 ---- ---- ---- ---- .068 +.002 .066 1 1700 ---- .077B ---- .077B .079 +.003 .076 4 1725 ---- .090B ---- .090B .092 +.004 3 .088 4 1750 ---- .105B ---- .105B .106 +.005 .101 4 1775 ---- .122B ---- .122B .123 +.006 .117 4 1800 ---- .142B ---- .142B .143 +.008 .135 16 1825 ---- .165B ---- .165B .166 +.010 .156 12 1850 ---- .193B ---- .193B .192 +.011 .181 7 1875 ---- .224B ---- .224B .222 +.012 .210 5 1900 ---- .259B ---- .259B .257 +.015 .242 1 20 1925 ---- .299B ---- .299B .296 +.017 .279 4 1950 ---- .345B ---- .345B .341 +.020 .321 62 1975 ---- .396B ---- .396B .391 +.023 .368 2000 ---- .453B ---- .453B .447 +.027 2 .420 1 428 2025 ---- .517B ---- .517B .510 +.032 .478 3 2050 ---- .588B .542A .588B .581 +.038 .543 56 2075 ---- .668B .614A .668B .659 +.043 .616 36 2100 ---- .757B .695A .757B .746 +.049 2 .697 4 242 2125 ---- .854B .785A .854B .841 +.054 .787 2150 ---- .961B .883A .961B .945 +.060 .885 4 106 2175 ---- 1.076B .989A 1.076B 1.059 +.067 .992 2 2200 ---- 1.199B 1.104A 1.199B 1.181 +.073 1.108 1 36 2225 ---- 1.331B 1.227A 1.331B 1.311 +.079 1.232 34 2250 ---- 1.471B 1.359A 1.471B 1.451 +.087 1.364 24 2275 ---- 1.620B 1.499A 1.620B 1.598 +.094 1.504 5 12 2300 ---- 1.776B 1.648A 1.776B 1.754 +.103 1.651 21 2325 ---- 1.941B 1.803A 1.941B 1.916 +.110 1.806 2350 ---- 2.113B 1.966A 2.113B 2.087 +.118 1.969 2375 ---- 2.294B 2.135A 2.294B 2.263 +.125 2.138 2400 ---- 2.480B 2.311A 2.480B 2.446 +.132 2.314 6 4 2425 ---- 2.667B 2.493A 2.667B 2.635 +.139 2.496 25 2450 ---- 2.862B 2.681A 2.862B 2.829 +.145 2.684 219 2475 ---- 3.064B 2.875A 3.064B 3.029 +.152 2.877 2 2500 ---- 3.268B 3.074A 3.268B 3.232 +.156 3.076 1 2 2525 ---- 3.479B 3.277A 3.479B 3.440 +.161 3.279 3 2550 ---- 3.691B 3.485A 3.691B 3.652 +.166 3.486 2575 ---- 3.909B 3.695A 3.909B 3.867 +.170 3.697 2 2600 ---- 4.128B 3.909A 4.128B 4.086 +.174 3.912 6 2625 ---- 4.351B 4.127A 4.351B 4.307 +.177 4.130 2650 ---- 4.574B 4.349A 4.574B 4.531 +.181 4.350 2 2675 ---- 4.801B 4.572A 4.801B 4.757 +.184 4.573 2 2700 ---- 5.030B 4.797A 5.030B 4.985 +.186 4.799 2 2725 ---- 5.262B 5.025A 5.262B 5.215 +.189 5.026 2 2750 ---- 5.494B 5.254A 5.493B 5.447 +.192 5.255 4 2775 ---- 5.727B 5.485A 5.727B 5.680 +.194 5.486 1 2800 ---- 5.963B 5.718A 5.963B 5.914 +.195 5.719 1 2825 ---- 6.199B 5.952A 6.199B 6.150 +.197 5.953 2 2850 ---- 6.437B 6.187A 6.437B 6.387 +.199 6.188 2875 ---- 6.675B ---- 6.675B 6.626 +.202 6.424 2900 ---- 6.915B ---- 6.915B 6.865 +.204 6.661 2925 ---- 7.155B ---- 7.155B 7.104 +.205 6.899 2950 ---- 7.396B ---- 7.396B 7.345 +.207 7.138 2975 ---- 7.638B ---- 7.638B 7.586 +.208 7.378 3000 ---- 7.880B ---- 7.880B 7.829 +.210 7.619 3025 ---- 8.124B ---- 8.124B 8.071 +.211 7.860 3050 ---- 8.367B ---- 8.367B 8.315 +.213 8.102 3075 ---- 8.611B ---- 8.611B 8.558 +.213 8.345 3100 ---- 8.837B ---- 8.837B 8.803 +.215 8.588 3125 ---- 8.983B ---- 8.983B 9.047 +.215 8.832 3150 ---- ---- ---- ---- 9.293 +.216 9.077 3175 ---- ---- ---- ---- 9.538 +.217 9.321 2 3200 ---- ---- ---- ---- 9.784 +.217 9.567 3225 ---- ---- ---- ---- 10.031 +.218 9.813 2 3250 ---- ---- ---- ---- 10.278 +.219 10.059 3275 ---- ---- ---- ---- 10.525 +.220 10.305 3300 ---- ---- ---- ---- 10.772 +.220 10.552 3325 ---- ---- ---- ---- 11.020 +.221 10.799 1 3350 ---- ---- ---- ---- 11.268 +.222 11.046 2 3375 ---- ---- ---- ---- 11.516 +.222 11.294 3400 ---- ---- ---- ---- 11.765 +.223 11.542 3425 ---- ---- ---- ---- 12.013 +.223 11.790 3450 ---- ---- ---- ---- 12.262 +.223 12.039 3475 ---- ---- ---- ---- 12.512 +.225 12.287 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .004 -.001 .005 10000 ---- ---- ---- ---- 77.761 +.226 77.535 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .005 -.001 .006 157 1075 ---- ---- ---- ---- .006 -.001 .007 1100 ---- ---- ---- ---- .007 -.001 .008 1 1125 ---- ---- ---- ---- .008 UNCH .008 1150 ---- ---- ---- ---- .009 UNCH .009 1175 ---- ---- ---- ---- .010 -.001 .011 1200 ---- ---- ---- ---- .011 -.001 .012 9 1225 ---- ---- ---- ---- .013 UNCH .013 1250 ---- ---- ---- ---- .014 -.001 .015 1275 ---- ---- ---- ---- .016 UNCH .016 1300 ---- ---- ---- ---- .018 UNCH .018 1325 ---- ---- ---- ---- .020 UNCH .020 1350 ---- ---- ---- ---- .023 +.001 .022 1375 ---- ---- ---- ---- .025 UNCH .025 1400 ---- ---- ---- ---- .029 +.001 .028 102 1425 ---- ---- ---- ---- .032 UNCH .032 1450 ---- ---- ---- ---- .036 UNCH .036 1475 ---- ---- ---- ---- .041 +.001 .040 1500 ---- ---- ---- ---- .047 +.001 .046 2 1525 ---- ---- ---- ---- .053 +.001 .052 6 1550 ---- ---- ---- ---- .060 +.001 .059 2 1575 ---- ---- ---- ---- .069 +.002 .067 1600 ---- ---- ---- ---- .078 +.002 .076 42 1625 ---- ---- ---- ---- .089 +.003 .086 42 1650 ---- ---- ---- ---- .101 +.003 .098 42 1675 ---- .113B ---- .113B .116 +.004 .112 171 1700 ---- .130B ---- .130B .132 +.005 .127 1 148 1725 ---- .149B ---- .149B .150 +.005 .145 2 1750 ---- .171B ---- .171B .171 +.007 .164 234 1775 ---- .195B ---- .195B .195 +.008 .187 1 1800 ---- .223B ---- .223B .221 +.009 .212 44 1825 ---- .254B ---- .254B .252 +.012 .240 10 1850 ---- .289B ---- .289B .286 +.014 .272 133 1875 ---- .327B ---- .327B .324 +.016 .308 14 1900 ---- .371B ---- .371B .367 +.019 .348 50 1925 ---- .419B ---- .419B .416 +.023 .393 1950 ---- .473B ---- .473B .469 +.026 .443 3 6 1975 ---- .534B ---- .534B .529 +.030 .499 2000 ---- .599B ---- .599B .595 +.035 .560 157 2025 ---- .673B ---- .673B .667 +.039 .628 2050 ---- .753B .702A .753B .746 +.043 .703 143 2075 ---- .842B .782A .842B .833 +.049 .784 1 2100 ---- .937B .872A .937B .927 +.054 .873 111 2125 ---- 1.041B .968A 1.041B 1.029 +.059 .970 8 34 2150 ---- 1.151B 1.072A 1.151B 1.139 +.066 1.073 1 158 2175 ---- 1.271B 1.183A 1.271B 1.256 +.071 1.185 2200 ---- 1.396B 1.302A 1.396B 1.381 +.077 1.304 15 123 2225 ---- 1.531B 1.429A 1.531B 1.513 +.083 1.430 1 72 2250 ---- 1.670B ---- 1.670B 1.653 +.090 1.563 3 48 2275 ---- 1.819B ---- 1.819B 1.800 +.096 1.704 26 26 2300 ---- 1.975B ---- 1.975B 1.954 +.102 1.852 4 105 2325 ---- 2.138B ---- 2.137B 2.115 +.109 2.006 7 2350 ---- 2.307B ---- 2.307B 2.282 +.115 2.167 40 2375 ---- 2.480B ---- 2.480B 2.455 +.121 2.334 2400 ---- 2.661B ---- 2.661B 2.634 +.127 2.507 116 2425 ---- 2.850B ---- 2.850B 2.818 +.133 2.685 30 2450 ---- 3.041B 2.868A 3.041B 3.007 +.138 2.869 2475 ---- 3.233B 3.057A 3.233B 3.201 +.143 3.058 69 2500 ---- 3.431B ---- 3.431B 3.399 +.148 3.251 62 2525 ---- 3.636B 3.447A 3.636B 3.601 +.152 3.449 58 2550 ---- 3.843B 3.649A 3.843B 3.807 +.156 3.651 1 2575 ---- 4.053B 3.854A 4.053B 4.017 +.161 3.856 1 2600 ---- 4.267B 4.063A 4.267B 4.229 +.164 4.065 31 2625 ---- 4.482B 4.274A 4.482B 4.445 +.169 4.276 2 2650 ---- 4.701B 4.489A 4.701B 4.663 +.172 4.491 1 2675 ---- 4.923B 4.707A 4.923B 4.883 +.175 4.708 1 2700 ---- 5.147B 4.926A 5.147B 5.106 +.178 4.928 1 2725 ---- 5.373B 5.148A 5.373B 5.330 +.181 5.149 2750 ---- 5.600B 5.372A 5.600B 5.557 +.184 5.373 2775 ---- 5.829B 5.598A 5.829B 5.785 +.186 5.599 2800 ---- 6.059B 5.825A 6.059B 6.014 +.188 5.826 2 2825 ---- 6.291B 6.054A 6.291B 6.245 +.190 6.055 1 2850 ---- 6.524B ---- 6.524B 6.478 +.193 6.285 2875 ---- 6.757B ---- 6.757B 6.711 +.194 6.517 2900 ---- 6.992B ---- 6.992B 6.946 +.197 6.749 2925 ---- 7.228B ---- 7.228B 7.182 +.199 6.983 2950 ---- 7.465B ---- 7.465B 7.418 +.200 7.218 2975 ---- 7.703B ---- 7.703B 7.656 +.202 7.454 2 3000 ---- 7.942B ---- 7.942B 7.894 +.203 7.691 18 3025 ---- 8.181B ---- 8.181B 8.133 +.204 7.929 3050 ---- 8.421B ---- 8.421B 8.372 +.205 8.167 3075 ---- 8.662B ---- 8.662B 8.613 +.207 8.406 3100 ---- 8.904B ---- 8.904B 8.854 +.208 8.646 1 3125 ---- 9.146B ---- 9.146B 9.095 +.209 8.886 1 3150 ---- 9.388B ---- 9.388B 9.337 +.210 9.127 1 3175 ---- 9.631B ---- 9.631B 9.580 +.211 9.369 3200 ---- 9.874B ---- 9.874B 9.823 +.212 9.611 1 3225 ---- 10.118B ---- 10.118B 10.067 +.213 9.854 3250 ---- 10.363B ---- 10.363B 10.311 +.214 10.097 3275 ---- 10.608B ---- 10.607B 10.555 +.215 10.340 2 3300 ---- 10.801B ---- 10.800B 10.800 +.216 10.584 2 3325 ---- 10.915B ---- 10.915B 11.045 +.216 10.829 3350 ---- ---- ---- ---- 11.291 +.217 11.074 3375 ---- ---- ---- ---- 11.537 +.218 11.319 3400 ---- ---- ---- ---- 11.783 +.218 11.565 1 3425 ---- ---- ---- ---- 12.030 +.219 11.811 1 3450 ---- ---- ---- ---- 12.277 +.220 12.057 3475 ---- ---- ---- ---- 12.524 +.220 12.304 1 3500 ---- ---- ---- ---- 12.771 +.220 12.551 9 3525 ---- ---- ---- ---- 13.019 +.221 12.798 2 3550 ---- ---- ---- ---- 13.267 +.222 13.045 1 3575 ---- ---- ---- ---- 13.516 +.223 13.293 2 3600 ---- ---- ---- ---- 13.764 +.223 13.541 3 3625 ---- ---- ---- ---- 14.013 +.223 13.790 2 3650 ---- ---- ---- ---- 14.262 +.224 14.038 5 3675 ---- ---- ---- ---- 14.512 +.225 14.287 3 3700 ---- ---- ---- ---- 14.761 +.225 14.536 5 3725 ---- ---- ---- ---- 15.011 +.225 14.786 2 3750 ---- ---- ---- ---- 15.261 +.226 15.035 3775 ---- ---- ---- ---- 15.511 +.226 15.285 3800 ---- ---- ---- ---- 15.761 +.226 15.535 3825 ---- ---- ---- ---- 16.011 +.226 15.785 3850 ---- ---- ---- ---- 16.261 +.226 16.035 3875 ---- ---- ---- ---- 16.511 +.226 16.285 3900 ---- ---- ---- ---- 16.761 +.226 16.535 3925 ---- ---- ---- ---- 17.011 +.226 16.785 3950 ---- ---- ---- ---- 17.261 +.226 17.035 3975 ---- ---- ---- ---- 17.511 +.226 17.285 4000 ---- ---- ---- ---- 17.761 +.226 17.535 4025 ---- ---- ---- ---- 18.011 +.226 17.785 4050 ---- ---- ---- ---- 18.261 +.226 18.035 4075 ---- ---- ---- ---- 18.511 +.226 18.285 4500 ---- ---- ---- ---- 22.761 +.226 22.535 5000 ---- ---- ---- ---- 27.761 +.226 27.535 6000 ---- ---- ---- ---- 37.761 +.226 37.535 7000 ---- ---- ---- ---- 47.761 +.226 47.535 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 57.761 +.226 57.535 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 -.001 .003 9000 ---- ---- ---- ---- 67.761 +.226 67.535 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 -.001 .004 SO AUG23 Silver Option PUT 1275 ---- ---- ---- ---- .023 UNCH .023 1300 ---- ---- ---- ---- .026 UNCH .026 1325 ---- ---- ---- ---- .029 UNCH .029 1350 ---- ---- ---- ---- .033 UNCH .033 1375 ---- ---- ---- ---- .037 +.001 .036 1400 ---- ---- ---- ---- .041 UNCH .041 1425 ---- ---- ---- ---- .046 +.001 .045 1450 ---- ---- ---- ---- .052 +.001 .051 1475 ---- ---- ---- ---- .058 +.001 .057 1500 ---- ---- ---- ---- .065 +.002 .063 1525 ---- ---- ---- ---- .073 +.002 .071 1550 ---- ---- ---- ---- .082 +.002 .080 1575 ---- ---- ---- ---- .093 +.004 .089 1600 ---- ---- ---- ---- .105 +.004 .101 1 1625 ---- ---- ---- ---- .118 +.005 .113 1650 ---- ---- ---- ---- .133 +.005 .128 1675 ---- .146B ---- .146B .151 +.007 .144 1700 ---- .166B ---- .166B .170 +.007 .163 1725 ---- .188B ---- .188B .192 +.008 .184 1750 ---- .214B ---- .214B .217 +.010 .207 1775 ---- .242B ---- .242B .245 +.011 .234 1800 ---- .273B ---- .273B .276 +.013 .263 1825 ---- .308B ---- .308B .311 +.015 .296 1850 ---- .347B ---- .347B .350 +.018 .332 1875 ---- .390B ---- .390B .392 +.020 .372 1900 ---- .437B ---- .437B .439 +.023 .416 1 1925 ---- .490B ---- .490B .491 +.026 .465 1950 ---- .547B ---- .547B .548 +.030 .518 1975 ---- .610B ---- .610B .610 +.034 .576 2000 ---- .678B ---- .678B .678 +.038 .640 1 2025 ---- .753B ---- .753B .752 +.043 .709 2050 ---- .835B ---- .835B .832 +.048 .784 2075 ---- .920B ---- .920B .919 +.053 .866 2100 ---- 1.015B ---- 1.015B 1.012 +.058 .954 2125 ---- 1.117B ---- 1.117B 1.112 +.063 1.049 2150 ---- 1.226B ---- 1.226B 1.220 +.069 1.151 2175 ---- 1.343B ---- 1.343B 1.334 +.074 1.260 2200 ---- 1.466B ---- 1.466B 1.455 +.079 1.376 2225 ---- 1.596B ---- 1.596B 1.584 +.084 1.500 2250 ---- 1.733B ---- 1.733B 1.719 +.089 1.630 2275 ---- 1.877B ---- 1.877B 1.861 +.093 1.768 2300 ---- 2.026B ---- 2.026B 2.009 +.098 1.911 2325 ---- 2.182B ---- 2.182B 2.163 +.102 2.061 2350 ---- 2.344B ---- 2.344B 2.324 +.107 2.217 2375 ---- 2.511B ---- 2.511B 2.490 +.111 2.379 2400 ---- 2.683B ---- 2.683B 2.661 +.116 2.545 2425 ---- 2.862B ---- 2.862B 2.837 +.120 2.717 2450 ---- 3.045B 2.893A 3.045B 3.019 +.125 2.894 2475 ---- 3.232B 3.073A 3.231B 3.204 +.129 3.075 2500 ---- 3.423B 3.259A 3.423B 3.394 +.133 3.261 2525 ---- 3.619B 3.448A 3.619B 3.588 +.138 3.450 2550 ---- 3.818B 3.641A 3.818B 3.786 +.142 3.644 2575 ---- 4.021B 3.838A 4.021B 3.987 +.146 3.841 2600 ---- 4.227B 4.039A 4.227B 4.192 +.150 4.042 2625 ---- 4.436B 4.244A 4.436B 4.400 +.153 4.247 2650 ---- 4.648B 4.451A 4.647B 4.611 +.157 4.454 2675 ---- 4.862B 4.662A 4.862B 4.825 +.161 4.664 2700 ---- 5.080B 4.875A 5.079B 5.041 +.164 4.877 2725 ---- 5.300B 5.090A 5.300B 5.260 +.168 5.092 2750 ---- 5.521B 5.308A 5.521B 5.480 +.170 5.310 2775 ---- 5.744B 5.528A 5.743B 5.703 +.173 5.530 2800 ---- 5.969B 5.750A 5.969B 5.927 +.175 5.752 2825 ---- 6.195B 5.973A 6.195B 6.153 +.178 5.975 2850 ---- 6.424B 6.198A 6.424B 6.380 +.180 6.200 2875 ---- 6.653B 6.425A 6.653B 6.609 +.182 6.427 2900 ---- 6.883B 6.654A 6.883B 6.839 +.184 6.655 2925 ---- 7.115B 6.883A 7.115B 7.070 +.186 6.884 2950 ---- 7.349B ---- 7.349B 7.302 +.188 7.114 2975 ---- 7.581B 7.345A 7.581B 7.535 +.189 7.346 3000 ---- 7.816B ---- 7.816B 7.769 +.191 7.578 3025 ---- 8.052B ---- 8.052B 8.004 +.192 7.812 3050 ---- 8.288B ---- 8.288B 8.239 +.193 8.046 3075 ---- 8.526B ---- 8.526B 8.476 +.194 8.282 3100 ---- 8.764B ---- 8.764B 8.713 +.195 8.518 3125 ---- 9.003B ---- 9.003B 8.951 +.196 8.755 3150 ---- 9.242B ---- 9.242B 9.190 +.197 8.993 3175 ---- 9.482B ---- 9.482B 9.429 +.198 9.231 3200 ---- 9.723B ---- 9.723B 9.669 +.199 9.470 3225 ---- 9.964B ---- 9.964B 9.910 +.200 9.710 3250 ---- 10.205B ---- 10.205B 10.151 +.201 9.950 3275 ---- 10.447B ---- 10.447B 10.393 +.202 10.191 3300 ---- 10.690B ---- 10.690B 10.635 +.202 10.433 3325 ---- 10.933B ---- 10.933B 10.878 +.203 10.675 3350 ---- 11.177B ---- 11.177B 11.121 +.204 10.917 3375 ---- 11.421B ---- 11.421B 11.364 +.203 11.161 3400 ---- 11.665B ---- 11.665B 11.609 +.205 11.404 3425 ---- 11.910B ---- 11.910B 11.853 +.205 11.648 3450 ---- 12.132B ---- 12.132B 12.098 +.206 11.892 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .008 UNCH .008 10000 ---- ---- ---- ---- 77.556 +.215 77.341 1025 ---- ---- ---- ---- .009 -.001 .010 1050 ---- ---- ---- ---- .011 UNCH .011 1075 ---- ---- ---- ---- .013 UNCH .013 1100 ---- ---- ---- ---- .014 -.001 .015 1125 ---- ---- ---- ---- .017 UNCH .017 1150 ---- ---- ---- ---- .019 UNCH .019 1175 ---- ---- ---- ---- .022 UNCH .022 1200 ---- ---- ---- ---- .024 UNCH .024 1225 ---- ---- ---- ---- .028 UNCH .028 1250 ---- ---- ---- ---- .031 UNCH .031 1275 ---- ---- ---- ---- .035 UNCH .035 1300 ---- ---- ---- ---- .039 UNCH .039 1325 ---- ---- ---- ---- .044 +.001 .043 1350 ---- ---- ---- ---- .049 +.001 .048 1375 ---- ---- ---- ---- .055 +.001 .054 1400 ---- ---- ---- ---- .062 +.002 .060 300 1425 ---- ---- ---- ---- .069 +.002 .067 1450 ---- ---- ---- ---- .077 +.003 .074 1475 ---- ---- ---- ---- .085 +.002 .083 1500 ---- ---- ---- ---- .095 +.003 .092 1525 ---- ---- ---- ---- .106 +.003 .103 1550 ---- ---- ---- ---- .118 +.004 .114 5 1575 ---- ---- ---- ---- .132 +.005 .127 1600 ---- ---- ---- ---- .147 +.005 .142 1625 ---- ---- ---- ---- .164 +.006 .158 1650 ---- .177B ---- .177B .184 +.008 .176 100 1675 ---- .199B ---- .199B .205 +.009 .196 1700 ---- .224B ---- .224B .229 +.010 .219 2 1725 ---- .252B ---- .252B .256 +.012 .244 1750 ---- .282B ---- .282B .285 +.013 .272 1 1775 ---- .316B ---- .316B .318 +.015 .303 1800 ---- .353B ---- .353B .354 +.017 .337 100 1825 ---- .394B ---- .394B .395 +.020 .375 1 19 1850 ---- .439B ---- .439B .439 +.022 .417 6 1875 ---- .488B ---- .488B .488 +.025 .463 1 1900 ---- .542B ---- .542B .541 +.027 .514 29 1925 ---- .601B ---- .601B .599 +.030 .569 1950 ---- .665B ---- .665B .663 +.034 .629 1 1975 ---- .734B ---- .734B .732 +.038 .694 2000 ---- .809B ---- .809B .806 +.041 .765 2025 ---- .891B ---- .891B .886 +.045 .841 2050 ---- .978B ---- .978B .973 +.049 .924 35 2075 ---- 1.071B ---- 1.067B 1.065 +.053 1.012 1 2100 ---- 1.170B ---- 1.166B 1.164 +.058 1.106 100 2125 ---- 1.276B ---- 1.273B 1.269 +.062 1.207 70 2150 ---- 1.388B ---- 1.386B 1.381 +.068 1.313 4 2175 ---- 1.507B ---- 1.505B 1.498 +.072 1.426 8 2200 ---- 1.631B ---- 1.630B 1.622 +.076 1.546 108 2225 ---- 1.762B ---- 1.762B 1.752 +.081 1.671 2250 ---- 1.899B ---- 1.899B 1.889 +.087 1.802 74 2275 ---- 2.043B ---- 2.043B 2.031 +.091 1.940 2300 ---- 2.192B ---- 2.192B 2.179 +.096 2.083 4 2325 ---- 2.347B ---- 2.347B 2.332 +.101 2.231 2350 ---- 2.507B ---- 2.507B 2.490 +.105 2.385 1 2375 ---- 2.672B ---- 2.672B 2.654 +.109 2.545 1 2400 ---- 2.842B ---- 2.842B 2.823 +.114 2.709 10 2425 ---- 3.017B ---- 3.017B 2.996 +.118 2.878 4 2450 ---- 3.197B ---- 3.197B 3.174 +.122 3.052 110 2475 ---- 3.380B ---- 3.380B 3.357 +.126 3.231 2500 ---- 3.568B ---- 3.568B 3.543 +.130 3.413 2525 ---- 3.760B ---- 3.760B 3.733 +.133 3.600 6 2550 ---- 3.955B ---- 3.955B 3.927 +.137 3.790 75 2575 ---- 4.153B ---- 4.152B 4.124 +.140 3.984 2600 ---- 4.355B ---- 4.355B 4.325 +.144 4.181 2625 ---- 4.560B ---- 4.560B 4.528 +.146 4.382 2650 ---- 4.768B ---- 4.768B 4.735 +.150 4.585 2675 ---- 4.978B ---- 4.978B 4.944 +.153 4.791 9 2700 ---- 5.191B 4.999A 5.191B 5.155 +.155 5.000 2725 ---- 5.406B ---- 5.406B 5.369 +.158 5.211 2750 ---- 5.624B 5.424A 5.624B 5.585 +.160 5.425 1 2775 ---- 5.843B ---- 5.843B 5.803 +.163 5.640 2800 ---- 6.064B 5.857A 6.064B 6.023 +.165 5.858 15 2825 ---- 6.286B 6.077A 6.286B 6.245 +.167 6.078 2850 ---- 6.511B 6.298A 6.511B 6.468 +.169 6.299 1 2875 ---- 6.737B 6.521A 6.737B 6.693 +.171 6.522 2900 ---- 6.964B ---- 6.964B 6.919 +.173 6.746 2925 ---- 7.192B 6.971A 7.192B 7.147 +.175 6.972 2950 ---- 7.422B ---- 7.422B 7.376 +.177 7.199 2975 ---- 7.652B ---- 7.652B 7.606 +.179 7.427 3000 ---- 7.884B ---- 7.884B 7.837 +.180 7.657 3025 ---- 8.117B ---- 8.117B 8.069 +.182 7.887 3050 ---- 8.350B ---- 8.350B 8.302 +.183 8.119 3075 ---- 8.585B ---- 8.585B 8.536 +.185 8.351 3100 ---- 8.820B ---- 8.820B 8.770 +.185 8.585 3125 ---- 9.056B ---- 9.056B 9.006 +.187 8.819 3150 ---- 9.293B ---- 9.293B 9.242 +.188 9.054 3175 ---- 9.530B ---- 9.530B 9.479 +.189 9.290 3200 ---- 9.768B ---- 9.768B 9.717 +.191 9.526 3225 ---- 10.007B ---- 10.007B 9.955 +.192 9.763 3250 ---- 10.246B ---- 10.246B 10.194 +.193 10.001 15 15 3275 ---- 10.486B ---- 10.486B 10.434 +.194 10.240 3300 ---- 10.727B ---- 10.727B 10.674 +.195 10.479 3325 ---- 10.968B ---- 10.968B 10.915 +.197 10.718 3350 ---- 11.209B ---- 11.209B 11.156 +.197 10.959 3375 ---- 11.451B ---- 11.451B 11.398 +.199 11.199 3400 ---- 11.693B ---- 11.693B 11.640 +.199 11.441 3425 ---- 11.937B ---- 11.937B 11.882 +.200 11.682 3450 ---- 12.180B ---- 12.180B 12.125 +.200 11.925 3475 ---- 12.424B ---- 12.424B 12.369 +.202 12.167 3500 ---- 12.668B ---- 12.668B 12.613 +.203 12.410 3 4000 ---- ---- ---- ---- 17.556 +.214 17.342 2 4500 ---- ---- ---- ---- 22.556 +.215 22.341 5000 ---- ---- ---- ---- 27.556 +.215 27.341 6000 ---- ---- ---- ---- 37.556 +.215 37.341 7000 ---- ---- ---- ---- 47.556 +.215 47.341 8000 ---- ---- ---- ---- 57.556 +.215 57.341 825 ---- ---- ---- ---- .002 -.001 .003 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 -.001 .004 900 ---- ---- ---- ---- .004 UNCH .004 9000 ---- ---- ---- ---- 67.556 +.215 67.341 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .006 UNCH .006 975 ---- ---- ---- ---- .007 UNCH .007 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .023 -.001 .024 1 10000 ---- ---- ---- ---- 77.216 +.218 76.998 1025 ---- ---- ---- ---- .026 UNCH .026 1050 ---- ---- ---- ---- .029 -.001 .030 1075 ---- ---- ---- ---- .033 UNCH .033 1100 ---- ---- ---- ---- .036 -.001 .037 1125 ---- ---- ---- ---- .041 UNCH .041 1150 ---- ---- ---- ---- .045 UNCH .045 1175 ---- ---- ---- ---- .050 UNCH .050 1200 ---- ---- ---- ---- .055 UNCH .055 1225 ---- ---- ---- ---- .061 +.001 .060 1250 ---- ---- ---- ---- .067 +.001 .066 1275 ---- ---- ---- ---- .074 +.001 .073 1300 ---- ---- ---- ---- .081 +.001 .080 1325 ---- ---- ---- ---- .089 +.001 .088 1350 ---- ---- ---- ---- .098 +.002 .096 1 1375 ---- ---- ---- ---- .108 +.002 .106 1 1400 ---- ---- ---- ---- .119 +.003 .116 1425 ---- ---- ---- ---- .130 +.003 .127 1450 ---- ---- ---- ---- .143 +.004 .139 1475 ---- ---- ---- ---- .158 +.005 .153 1500 ---- ---- ---- ---- .174 +.006 .168 1 1525 ---- ---- ---- ---- .191 +.006 .185 1550 ---- ---- ---- ---- .211 +.008 .203 1575 ---- ---- ---- ---- .232 +.009 .223 1600 ---- ---- ---- ---- .256 +.010 .246 101 1625 ---- ---- ---- ---- .282 +.011 .271 1650 ---- .299B ---- .299B .311 +.013 .298 1675 ---- .330B ---- .330B .342 +.014 .328 1700 ---- .365B ---- .365B .376 +.016 .360 2 1725 ---- .402B ---- .402B .414 +.018 .396 1750 ---- .443B ---- .443B .454 +.020 .434 1775 ---- .487B ---- .487B .498 +.022 .476 1800 ---- .534B ---- .534B .546 +.025 .521 100 1825 ---- .585B ---- .585B .597 +.027 .570 5 1850 ---- .641B ---- .641B .652 +.030 .622 100 1875 ---- .700B ---- .700B .711 +.033 .678 1900 ---- .764B ---- .764B .774 +.036 .738 25 1925 ---- .832B ---- .832B .842 +.040 .802 1950 ---- .904B ---- .904B .914 +.043 .871 1975 ---- .982B ---- .982B .991 +.046 .945 2000 ---- 1.065B ---- 1.065B 1.073 +.050 1.023 62 2025 ---- 1.153B ---- 1.153B 1.159 +.053 1.106 10 2050 ---- 1.246B ---- 1.246B 1.251 +.056 1.195 2075 ---- 1.339B ---- 1.339B 1.349 +.061 1.288 2100 ---- 1.442B ---- 1.442B 1.451 +.064 1.387 2 2125 ---- 1.551B ---- 1.551B 1.559 +.068 1.491 2150 ---- 1.666B ---- 1.666B 1.672 +.072 1.600 2175 ---- 1.785B ---- 1.785B 1.790 +.076 1.714 2200 ---- 1.910B ---- 1.910B 1.914 +.080 1.834 25 2225 ---- 2.040B ---- 2.040B 2.043 +.084 1.959 20 2250 ---- 2.175B ---- 2.175B 2.177 +.088 2.089 2275 ---- 2.315B ---- 2.315B 2.315 +.091 2.224 1 2300 ---- 2.459B ---- 2.459B 2.459 +.096 2.363 2325 ---- 2.608B ---- 2.608B 2.607 +.099 2.508 2350 ---- 2.761B ---- 2.761B 2.760 +.104 2.656 2375 ---- 2.919B ---- 2.919B 2.917 +.107 2.810 100 2400 ---- 3.081B ---- 3.081B 3.078 +.111 2.967 9 2425 ---- 3.247B ---- 3.247B 3.244 +.115 3.129 7 2450 ---- 3.416B ---- 3.416B 3.413 +.118 3.295 2475 ---- 3.590B ---- 3.590B 3.585 +.121 3.464 50 2500 ---- 3.767B ---- 3.767B 3.762 +.125 3.637 18 2525 ---- 3.947B ---- 3.947B 3.941 +.128 3.813 6 2550 ---- 4.130B ---- 4.130B 4.124 +.131 3.993 2575 ---- 4.317B ---- 4.317B 4.310 +.134 4.176 2600 ---- 4.507B ---- 4.507B 4.498 +.136 4.362 2625 ---- 4.699B ---- 4.699B 4.690 +.140 4.550 2650 ---- 4.894B ---- 4.894B 4.884 +.142 4.742 2675 ---- 5.092B ---- 5.092B 5.081 +.145 4.936 2700 ---- 5.292B ---- 5.292B 5.280 +.147 5.133 2725 ---- 5.494B ---- 5.494B 5.481 +.149 5.332 2750 ---- 5.699B ---- 5.699B 5.685 +.152 5.533 2775 ---- 5.906B ---- 5.906B 5.890 +.153 5.737 2800 ---- 6.114B ---- 6.114B 6.098 +.156 5.942 2825 ---- 6.325B ---- 6.325B 6.308 +.158 6.150 2850 ---- 6.537B ---- 6.537B 6.519 +.160 6.359 2875 ---- 6.751B ---- 6.751B 6.732 +.162 6.570 2900 ---- 6.967B ---- 6.967B 6.947 +.164 6.783 2925 ---- 7.184B ---- 7.184B 7.163 +.165 6.998 2950 ---- 7.403B ---- 7.403B 7.381 +.167 7.214 2975 ---- 7.623B ---- 7.623B 7.600 +.169 7.431 3000 ---- 7.844B ---- 7.844B 7.821 +.171 7.650 13 3025 ---- 8.067B ---- 8.067B 8.043 +.173 7.870 3050 ---- 8.290B ---- 8.290B 8.266 +.175 8.091 3075 ---- 8.515B ---- 8.515B 8.490 +.176 8.314 3100 ---- 8.741B ---- 8.741B 8.715 +.178 8.537 3125 ---- 8.968B ---- 8.968B 8.941 +.179 8.762 3150 ---- 9.196B ---- 9.196B 9.168 +.180 8.988 3175 ---- 9.424B ---- 9.424B 9.396 +.182 9.214 3200 ---- 9.654B ---- 9.654B 9.625 +.183 9.442 3225 ---- 9.884B ---- 9.884B 9.855 +.185 9.670 3250 ---- 10.115B ---- 10.115B 10.086 +.187 9.899 3275 ---- 10.347B ---- 10.347B 10.317 +.188 10.129 15 3300 ---- 10.580B ---- 10.580B 10.549 +.189 10.360 3325 ---- 10.813B ---- 10.813B 10.782 +.190 10.592 3350 ---- 11.047B ---- 11.047B 11.015 +.191 10.824 3375 ---- 11.282B ---- 11.282B 11.249 +.192 11.057 3400 ---- 11.517B ---- 11.517B 11.484 +.193 11.291 3425 ---- 11.753B ---- 11.753B 11.719 +.194 11.525 3450 ---- 11.989B ---- 11.989B 11.954 +.194 11.760 3475 ---- 12.226B ---- 12.226B 12.190 +.194 11.996 3500 ---- 12.464B ---- 12.464B 12.427 +.195 12.232 3525 ---- 12.701B ---- 12.701B 12.664 +.195 12.469 3550 ---- 12.940B ---- 12.940B 12.902 +.195 12.707 3575 ---- 13.178B ---- 13.178B 13.140 +.195 12.945 3600 ---- 13.418B ---- 13.418B 13.379 +.195 13.184 3625 ---- 13.658B ---- 13.658B 13.618 +.195 13.423 3650 ---- 13.898B ---- 13.898B 13.857 +.195 13.662 3675 ---- 14.139B ---- 14.139B 14.097 +.195 13.902 3700 ---- 14.380B ---- 14.380B 14.337 +.194 14.143 3725 ---- 14.622B ---- 14.622B 14.578 +.195 14.383 3750 ---- 14.864B ---- 14.864B 14.819 +.194 14.625 3775 ---- 15.106B ---- 15.106B 15.061 +.195 14.866 3800 ---- 15.348B ---- 15.348B 15.303 +.195 15.108 3825 ---- 15.591B ---- 15.591B 15.546 +.196 15.350 3850 ---- 15.834B ---- 15.834B 15.789 +.196 15.593 3875 ---- 16.078B ---- 16.078B 16.032 +.196 15.836 3900 ---- 16.322B ---- 16.322B 16.275 +.196 16.079 3925 ---- 16.566B ---- 16.566B 16.519 +.196 16.323 3950 ---- 16.811B ---- 16.811B 16.764 +.197 16.567 3975 ---- 17.057B ---- 17.057B 17.009 +.198 16.811 4000 ---- 17.303B ---- 17.303B 17.254 +.199 17.055 4025 ---- 17.449B ---- 17.449B 17.499 +.199 17.300 4050 ---- 17.563B ---- 17.559B 17.745 +.200 17.545 4075 ---- ---- ---- ---- 17.991 +.201 17.790 4500 ---- ---- ---- ---- 22.216 +.218 21.998 5000 ---- ---- ---- ---- 27.216 +.218 26.998 6000 ---- ---- ---- ---- 37.216 +.218 36.998 7000 ---- ---- ---- ---- 47.216 +.218 46.998 725 ---- ---- ---- ---- .004 -.001 .005 750 ---- ---- ---- ---- .005 -.001 .006 7500 ---- ---- ---- ---- 52.216 +.218 51.998 775 ---- ---- ---- ---- .006 -.001 .007 800 ---- ---- ---- ---- .008 UNCH .008 8000 ---- ---- ---- ---- 57.216 +.218 56.998 825 ---- ---- ---- ---- .009 UNCH .009 850 ---- ---- ---- ---- .010 -.001 .011 875 ---- ---- ---- ---- .012 UNCH .012 900 ---- ---- ---- ---- .014 UNCH .014 9000 ---- ---- ---- ---- 67.216 +.218 66.998 925 ---- ---- ---- ---- .016 UNCH .016 950 ---- ---- ---- ---- .018 UNCH .018 975 ---- ---- ---- ---- .020 -.001 .021 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .137 +.003 .134 1025 ---- ---- ---- ---- .148 +.004 .144 1050 ---- ---- ---- ---- .159 +.004 .155 1075 ---- ---- ---- ---- .170 +.004 .166 1100 ---- ---- ---- ---- .182 +.005 .177 1125 ---- ---- ---- ---- .194 +.005 .189 1150 ---- ---- ---- ---- .207 +.005 .202 1175 ---- ---- ---- ---- .220 +.006 .214 1200 ---- ---- ---- ---- .234 +.006 .228 1225 ---- ---- ---- ---- .248 +.007 .241 1250 ---- ---- ---- ---- .263 +.007 .256 1275 ---- ---- ---- ---- .278 +.007 .271 1300 ---- ---- ---- ---- .294 +.008 .286 1325 ---- ---- ---- ---- .311 +.008 .303 1350 ---- ---- ---- ---- .329 +.009 .320 1375 ---- ---- ---- ---- .348 +.010 .338 1400 ---- ---- ---- ---- .368 +.011 .357 1425 ---- ---- ---- ---- .389 +.011 .378 1450 ---- ---- ---- ---- .411 +.012 .399 1475 ---- ---- ---- ---- .435 +.013 .422 1500 ---- ---- ---- ---- .461 +.014 .447 1525 ---- ---- ---- ---- .488 +.015 .473 1550 ---- ---- ---- ---- .517 +.016 .501 1575 ---- ---- ---- ---- .548 +.017 .531 1600 ---- ---- ---- ---- .581 +.018 .563 1625 ---- ---- ---- ---- .617 +.019 .598 1650 ---- ---- ---- ---- .656 +.021 .635 1675 ---- ---- ---- ---- .697 +.022 .675 1700 ---- ---- ---- ---- .741 +.023 .718 1725 ---- ---- ---- ---- .788 +.024 .764 1750 ---- ---- ---- ---- .838 +.026 .812 1775 ---- ---- ---- ---- .892 +.028 .864 1800 ---- ---- ---- ---- .948 +.029 .919 12 1825 ---- ---- ---- ---- 1.008 +.031 .977 1850 ---- ---- ---- ---- 1.071 +.033 1.038 1875 ---- ---- ---- ---- 1.137 +.034 1.103 1900 ---- ---- ---- ---- 1.208 +.037 1.171 1925 ---- ---- ---- ---- 1.281 +.038 1.243 1950 ---- ---- ---- ---- 1.359 +.041 1.318 1975 ---- ---- ---- ---- 1.441 +.043 1.398 2000 ---- ---- ---- ---- 1.526 +.045 1.481 1 1 2025 ---- ---- ---- ---- 1.616 +.047 1.569 2050 ---- ---- ---- ---- 1.711 +.050 1.661 2075 ---- ---- ---- ---- 1.809 +.051 1.758 2100 ---- ---- ---- ---- 1.912 +.053 1.859 2125 ---- ---- ---- ---- 2.020 +.056 1.964 2150 ---- ---- ---- ---- 2.132 +.059 2.073 2175 ---- ---- ---- ---- 2.248 +.061 2.187 2200 ---- ---- ---- ---- 2.369 +.063 2.306 2225 ---- ---- ---- ---- 2.494 +.065 2.429 2250 ---- ---- ---- ---- 2.624 +.068 2.556 2275 ---- ---- ---- ---- 2.757 +.070 2.687 2300 ---- ---- ---- ---- 2.895 +.072 2.823 2325 ---- ---- ---- ---- 3.037 +.075 2.962 2350 ---- ---- ---- ---- 3.183 +.077 3.106 2375 ---- ---- ---- ---- 3.333 +.079 3.254 2400 ---- ---- ---- ---- 3.487 +.082 3.405 2425 ---- ---- ---- ---- 3.644 +.084 3.560 2450 ---- ---- ---- ---- 3.805 +.086 3.719 2475 ---- ---- ---- ---- 3.969 +.088 3.881 2500 ---- ---- ---- ---- 4.137 +.091 4.046 2525 ---- ---- ---- ---- 4.307 +.092 4.215 2550 ---- ---- ---- ---- 4.481 +.095 4.386 2575 ---- ---- ---- ---- 4.657 +.097 4.560 2600 ---- ---- ---- ---- 4.836 +.098 4.738 2625 ---- ---- ---- ---- 5.018 +.101 4.917 2650 ---- ---- ---- ---- 5.203 +.103 5.100 2675 ---- ---- ---- ---- 5.389 +.104 5.285 2700 ---- ---- ---- ---- 5.578 +.106 5.472 2725 ---- ---- ---- ---- 5.770 +.109 5.661 2750 ---- ---- ---- ---- 5.963 +.110 5.853 2775 ---- ---- ---- ---- 6.159 +.112 6.047 2800 ---- ---- ---- ---- 6.356 +.113 6.243 2825 ---- ---- ---- ---- 6.555 +.115 6.440 2850 ---- ---- ---- ---- 6.757 +.117 6.640 2875 ---- ---- ---- ---- 6.959 +.118 6.841 2900 ---- ---- ---- ---- 7.164 +.120 7.044 2925 ---- ---- ---- ---- 7.370 +.122 7.248 2950 ---- ---- ---- ---- 7.577 +.123 7.454 2975 ---- ---- ---- ---- 7.786 +.124 7.662 3000 ---- ---- ---- ---- 7.996 +.126 7.870 3025 ---- ---- ---- ---- 8.207 +.127 8.080 3050 ---- ---- ---- ---- 8.420 +.129 8.291 3075 ---- ---- ---- ---- 8.633 +.129 8.504 3100 ---- ---- ---- ---- 8.848 +.131 8.717 3125 ---- ---- ---- ---- 9.064 +.132 8.932 3150 ---- ---- ---- ---- 9.280 +.133 9.147 3175 ---- ---- ---- ---- 9.498 +.135 9.363 3200 ---- ---- ---- ---- 9.716 +.136 9.580 3225 ---- ---- ---- ---- 9.935 +.137 9.798 3250 ---- ---- ---- ---- 10.155 +.138 10.017 3275 ---- ---- ---- ---- 10.376 +.139 10.237 3300 ---- ---- ---- ---- 10.598 +.141 10.457 3325 ---- ---- ---- ---- 10.820 +.142 10.678 3350 ---- ---- ---- ---- 11.043 +.143 10.900 3375 ---- ---- ---- ---- 11.267 +.144 11.123 3400 ---- ---- ---- ---- 11.491 +.145 11.346 3425 ---- ---- ---- ---- 11.716 +.146 11.570 3450 ---- ---- ---- ---- 11.942 +.147 11.795 3475 ---- ---- ---- ---- 12.168 +.148 12.020 3500 ---- ---- ---- ---- 12.395 +.149 12.246 3525 ---- ---- ---- ---- 12.622 +.150 12.472 3550 ---- ---- ---- ---- 12.850 +.151 12.699 3575 ---- ---- ---- ---- 13.079 +.152 12.927 3600 ---- ---- ---- ---- 13.308 +.153 13.155 3625 ---- ---- ---- ---- 13.538 +.154 13.384 3650 ---- ---- ---- ---- 13.768 +.154 13.614 3675 ---- ---- ---- ---- 13.999 +.156 13.843 3700 ---- ---- ---- ---- 14.230 +.156 14.074 3725 ---- ---- ---- ---- 14.462 +.157 14.305 3750 ---- ---- ---- ---- 14.694 +.158 14.536 3775 ---- ---- ---- ---- 14.927 +.159 14.768 3800 ---- ---- ---- ---- 15.160 +.160 15.000 3825 ---- ---- ---- ---- 15.394 +.161 15.233 3850 ---- ---- ---- ---- 15.628 +.162 15.466 3875 ---- ---- ---- ---- 15.862 +.162 15.700 3900 ---- ---- ---- ---- 16.097 +.163 15.934 3925 ---- ---- ---- ---- 16.332 +.163 16.169 3950 ---- ---- ---- ---- 16.568 +.164 16.404 3975 ---- ---- ---- ---- 16.804 +.165 16.639 4000 ---- ---- ---- ---- 17.041 +.166 16.875 4025 ---- ---- ---- ---- 17.278 +.167 17.111 4050 ---- ---- ---- ---- 17.515 +.167 17.348 4075 ---- ---- ---- ---- 17.753 +.168 17.585 4100 ---- ---- ---- ---- 17.991 +.169 17.822 725 ---- ---- ---- ---- .050 +.001 .049 750 ---- ---- ---- ---- .056 +.001 .055 775 ---- ---- ---- ---- .062 +.001 .061 800 ---- ---- ---- ---- .069 +.001 .068 825 ---- ---- ---- ---- .076 +.002 .074 850 ---- ---- ---- ---- .083 +.001 .082 875 ---- ---- ---- ---- .091 +.001 .090 900 ---- ---- ---- ---- .100 +.002 .098 925 ---- ---- ---- ---- .109 +.003 .106 950 ---- ---- ---- ---- .118 +.003 .115 975 ---- ---- ---- ---- .127 +.002 .125 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .250 +.005 .245 1025 ---- ---- ---- ---- .265 +.005 .260 1050 ---- ---- ---- ---- .281 +.006 .275 1075 ---- ---- ---- ---- .297 +.006 .291 1100 ---- ---- ---- ---- .314 +.007 .307 1125 ---- ---- ---- ---- .331 +.007 .324 1150 ---- ---- ---- ---- .348 +.007 .341 1175 ---- ---- ---- ---- .366 +.008 .358 1200 ---- ---- ---- ---- .384 +.008 .376 1225 ---- ---- ---- ---- .403 +.009 .394 1250 ---- ---- ---- ---- .422 +.010 .412 1275 ---- ---- ---- ---- .442 +.010 .432 1300 ---- ---- ---- ---- .462 +.011 .451 1325 ---- ---- ---- ---- .483 +.011 .472 1350 ---- ---- ---- ---- .505 +.012 .493 1375 ---- ---- ---- ---- .528 +.013 .515 1400 ---- ---- ---- ---- .551 +.013 .538 1425 ---- ---- ---- ---- .576 +.014 .562 1450 ---- ---- ---- ---- .602 +.014 .588 1475 ---- ---- ---- ---- .630 +.016 .614 1500 ---- ---- ---- ---- .659 +.017 .642 1525 ---- ---- ---- ---- .689 +.017 .672 1550 ---- ---- ---- ---- .722 +.018 .704 1575 ---- ---- ---- ---- .756 +.019 .737 1600 ---- ---- ---- ---- .793 +.020 .773 1625 ---- ---- ---- ---- .832 +.022 .810 1650 ---- ---- ---- ---- .874 +.023 .851 1675 ---- ---- ---- ---- .918 +.024 .894 1700 ---- ---- ---- ---- .965 +.025 .940 1725 ---- ---- ---- ---- 1.015 +.026 .989 1750 ---- ---- ---- ---- 1.068 +.028 1.040 1775 ---- ---- ---- ---- 1.124 +.029 1.095 1800 ---- ---- ---- ---- 1.183 +.030 1.153 1825 ---- ---- ---- ---- 1.246 +.033 1.213 1850 ---- ---- ---- ---- 1.311 +.034 1.277 1875 ---- ---- ---- ---- 1.380 +.036 1.344 1900 ---- ---- ---- ---- 1.452 +.038 1.414 1925 ---- ---- ---- ---- 1.527 +.039 1.488 1950 ---- ---- ---- ---- 1.606 +.041 1.565 1975 ---- ---- ---- ---- 1.688 +.043 1.645 2000 ---- ---- ---- ---- 1.774 +.044 1.730 2025 ---- ---- ---- ---- 1.864 +.046 1.818 2050 ---- ---- ---- ---- 1.958 +.048 1.910 2075 ---- ---- ---- ---- 2.056 +.050 2.006 2100 ---- ---- ---- ---- 2.159 +.052 2.107 2125 ---- ---- ---- ---- 2.265 +.054 2.211 2150 ---- ---- ---- ---- 2.376 +.056 2.320 2175 ---- ---- ---- ---- 2.490 +.058 2.432 2200 ---- ---- ---- ---- 2.609 +.060 2.549 2225 ---- ---- ---- ---- 2.732 +.062 2.670 2250 ---- ---- ---- ---- 2.860 +.064 2.796 2275 ---- ---- ---- ---- 2.991 +.066 2.925 2300 ---- ---- ---- ---- 3.126 +.068 3.058 2325 ---- ---- ---- ---- 3.265 +.070 3.195 2350 ---- ---- ---- ---- 3.408 +.072 3.336 2375 ---- ---- ---- ---- 3.555 +.074 3.481 2400 ---- ---- ---- ---- 3.705 +.076 3.629 2425 ---- ---- ---- ---- 3.859 +.078 3.781 2450 ---- ---- ---- ---- 4.016 +.080 3.936 2475 ---- ---- ---- ---- 4.177 +.082 4.095 2500 ---- ---- ---- ---- 4.341 +.084 4.257 2525 ---- ---- ---- ---- 4.507 +.085 4.422 2550 ---- ---- ---- ---- 4.677 +.087 4.590 2575 ---- ---- ---- ---- 4.849 +.089 4.760 2600 ---- ---- ---- ---- 5.025 +.091 4.934 2625 ---- ---- ---- ---- 5.202 +.092 5.110 2650 ---- ---- ---- ---- 5.382 +.094 5.288 2675 ---- ---- ---- ---- 5.565 +.096 5.469 2700 ---- ---- ---- ---- 5.750 +.098 5.652 2725 ---- ---- ---- ---- 5.937 +.099 5.838 2750 ---- ---- ---- ---- 6.126 +.100 6.026 2775 ---- ---- ---- ---- 6.317 +.102 6.215 2800 ---- ---- ---- ---- 6.510 +.103 6.407 2825 ---- ---- ---- ---- 6.705 +.104 6.601 2850 ---- ---- ---- ---- 6.902 +.106 6.796 2875 ---- ---- ---- ---- 7.101 +.108 6.993 2900 ---- ---- ---- ---- 7.301 +.109 7.192 2925 ---- ---- ---- ---- 7.502 +.110 7.392 2950 ---- ---- ---- ---- 7.705 +.111 7.594 2975 ---- ---- ---- ---- 7.910 +.113 7.797 3000 ---- ---- ---- ---- 8.116 +.114 8.002 3025 ---- ---- ---- ---- 8.323 +.115 8.208 3050 ---- ---- ---- ---- 8.531 +.116 8.415 3075 ---- ---- ---- ---- 8.741 +.118 8.623 3100 ---- ---- ---- ---- 8.951 +.119 8.832 3125 ---- ---- ---- ---- 9.162 +.120 9.042 3150 ---- ---- ---- ---- 9.375 +.121 9.254 3175 ---- ---- ---- ---- 9.588 +.122 9.466 3200 ---- ---- ---- ---- 9.802 +.123 9.679 3225 ---- ---- ---- ---- 10.017 +.124 9.893 3250 ---- ---- ---- ---- 10.232 +.125 10.107 3275 ---- ---- ---- ---- 10.449 +.126 10.323 3300 ---- ---- ---- ---- 10.666 +.127 10.539 3325 ---- ---- ---- ---- 10.884 +.129 10.755 3350 ---- ---- ---- ---- 11.102 +.129 10.973 3375 ---- ---- ---- ---- 11.322 +.131 11.191 3400 ---- ---- ---- ---- 11.541 +.131 11.410 3425 ---- ---- ---- ---- 11.762 +.132 11.630 3450 ---- ---- ---- ---- 11.983 +.133 11.850 3475 ---- ---- ---- ---- 12.205 +.134 12.071 3500 ---- ---- ---- ---- 12.427 +.135 12.292 3525 ---- ---- ---- ---- 12.650 +.135 12.515 3550 ---- ---- ---- ---- 12.874 +.137 12.737 3575 ---- ---- ---- ---- 13.098 +.137 12.961 3600 ---- ---- ---- ---- 13.323 +.139 13.184 3625 ---- ---- ---- ---- 13.548 +.139 13.409 3650 ---- ---- ---- ---- 13.774 +.140 13.634 3675 ---- ---- ---- ---- 14.000 +.141 13.859 3700 ---- ---- ---- ---- 14.227 +.142 14.085 3725 ---- ---- ---- ---- 14.454 +.142 14.312 3750 ---- ---- ---- ---- 14.682 +.143 14.539 3775 ---- ---- ---- ---- 14.910 +.144 14.766 3800 ---- ---- ---- ---- 15.139 +.145 14.994 3825 ---- ---- ---- ---- 15.368 +.145 15.223 3850 ---- ---- ---- ---- 15.598 +.146 15.452 3875 ---- ---- ---- ---- 15.828 +.147 15.681 3900 ---- ---- ---- ---- 16.058 +.147 15.911 3925 ---- ---- ---- ---- 16.289 +.148 16.141 3950 ---- ---- ---- ---- 16.521 +.149 16.372 3975 ---- ---- ---- ---- 16.753 +.150 16.603 4000 ---- ---- ---- ---- 16.985 +.150 16.835 4025 ---- ---- ---- ---- 17.218 +.151 17.067 4050 ---- ---- ---- ---- 17.451 +.152 17.299 4075 ---- ---- ---- ---- 17.684 +.152 17.532 4100 ---- ---- ---- ---- 17.918 +.153 17.765 725 ---- ---- ---- ---- .109 +.002 .107 750 ---- ---- ---- ---- .120 +.002 .118 775 ---- ---- ---- ---- .131 +.003 .128 800 ---- ---- ---- ---- .142 +.002 .140 825 ---- ---- ---- ---- .154 +.003 .151 850 ---- ---- ---- ---- .166 +.003 .163 875 ---- ---- ---- ---- .179 +.003 .176 900 ---- ---- ---- ---- .192 +.003 .189 925 ---- ---- ---- ---- .206 +.004 .202 950 ---- ---- ---- ---- .220 +.004 .216 975 ---- ---- ---- ---- .235 +.005 .230 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .443 +.007 .436 1025 ---- ---- ---- ---- .465 +.008 .457 1050 ---- ---- ---- ---- .487 +.008 .479 1075 ---- ---- ---- ---- .510 +.009 .501 1100 ---- ---- ---- ---- .533 +.009 .524 1125 ---- ---- ---- ---- .556 +.009 .547 1150 ---- ---- ---- ---- .580 +.010 .570 1175 ---- ---- ---- ---- .604 +.011 .593 1200 ---- ---- ---- ---- .628 +.011 .617 1225 ---- ---- ---- ---- .652 +.011 .641 1250 ---- ---- ---- ---- .677 +.012 .665 1275 ---- ---- ---- ---- .703 +.013 .690 1300 ---- ---- ---- ---- .728 +.013 .715 1325 ---- ---- ---- ---- .755 +.015 .740 1350 ---- ---- ---- ---- .782 +.015 .767 1375 ---- ---- ---- ---- .810 +.016 .794 1400 ---- ---- ---- ---- .838 +.016 .822 1425 ---- ---- ---- ---- .868 +.017 .851 1450 ---- ---- ---- ---- .899 +.018 .881 1475 ---- ---- ---- ---- .931 +.019 .912 1500 ---- ---- ---- ---- .965 +.020 .945 1525 ---- ---- ---- ---- 1.000 +.021 .979 1550 ---- ---- ---- ---- 1.037 +.022 1.015 1575 ---- ---- ---- ---- 1.076 +.023 1.053 1600 ---- ---- ---- ---- 1.117 +.024 1.093 1625 ---- ---- ---- ---- 1.160 +.025 1.135 1650 ---- ---- ---- ---- 1.206 +.026 1.180 1675 ---- ---- ---- ---- 1.255 +.027 1.228 1700 ---- ---- ---- ---- 1.306 +.028 1.278 1725 ---- ---- ---- ---- 1.361 +.030 1.331 1750 ---- ---- ---- ---- 1.418 +.031 1.387 1775 ---- ---- ---- ---- 1.479 +.032 1.447 1800 ---- ---- ---- ---- 1.542 +.033 1.509 1825 ---- ---- ---- ---- 1.609 +.035 1.574 1850 ---- ---- ---- ---- 1.679 +.036 1.643 1875 ---- ---- ---- ---- 1.752 +.038 1.714 1900 ---- ---- ---- ---- 1.828 +.039 1.789 1925 ---- ---- ---- ---- 1.907 +.041 1.866 1950 ---- ---- ---- ---- 1.989 +.042 1.947 1975 ---- ---- ---- ---- 2.075 +.044 2.031 2000 ---- ---- ---- ---- 2.164 +.045 2.119 2025 ---- ---- ---- ---- 2.257 +.047 2.210 2050 ---- ---- ---- ---- 2.354 +.048 2.306 2075 ---- ---- ---- ---- 2.455 +.051 2.404 2100 ---- ---- ---- ---- 2.559 +.052 2.507 2125 ---- ---- ---- ---- 2.668 +.054 2.614 2150 ---- ---- ---- ---- 2.780 +.055 2.725 2175 ---- ---- ---- ---- 2.897 +.057 2.840 2200 ---- ---- ---- ---- 3.017 +.059 2.958 2225 ---- ---- ---- ---- 3.142 +.061 3.081 2250 ---- ---- ---- ---- 3.270 +.063 3.207 2275 ---- ---- ---- ---- 3.402 +.064 3.338 2300 ---- ---- ---- ---- 3.538 +.066 3.472 2325 ---- ---- ---- ---- 3.678 +.068 3.610 2350 ---- ---- ---- ---- 3.822 +.070 3.752 2375 ---- ---- ---- ---- 3.969 +.071 3.898 2400 ---- ---- ---- ---- 4.119 +.072 4.047 2425 ---- ---- ---- ---- 4.273 +.074 4.199 2450 ---- ---- ---- ---- 4.431 +.076 4.355 2475 ---- ---- ---- ---- 4.591 +.077 4.514 2500 ---- ---- ---- ---- 4.755 +.079 4.676 2525 ---- ---- ---- ---- 4.922 +.081 4.841 2550 ---- ---- ---- ---- 5.091 +.082 5.009 2575 ---- ---- ---- ---- 5.263 +.084 5.179 2600 ---- ---- ---- ---- 5.438 +.085 5.353 2625 ---- ---- ---- ---- 5.615 +.087 5.528 2650 ---- ---- ---- ---- 5.795 +.089 5.706 2675 ---- ---- ---- ---- 5.976 +.089 5.887 2700 ---- ---- ---- ---- 6.161 +.091 6.070 2725 ---- ---- ---- ---- 6.347 +.092 6.255 2750 ---- ---- ---- ---- 6.535 +.093 6.442 2775 ---- ---- ---- ---- 6.725 +.095 6.630 2800 ---- ---- ---- ---- 6.917 +.096 6.821 2825 ---- ---- ---- ---- 7.111 +.097 7.014 2850 ---- ---- ---- ---- 7.307 +.098 7.209 2875 ---- ---- ---- ---- 7.504 +.099 7.405 2900 ---- ---- ---- ---- 7.703 +.101 7.602 2925 ---- ---- ---- ---- 7.904 +.102 7.802 2950 ---- ---- ---- ---- 8.106 +.104 8.002 2975 ---- ---- ---- ---- 8.309 +.104 8.205 3000 ---- ---- ---- ---- 8.513 +.105 8.408 3025 ---- ---- ---- ---- 8.719 +.106 8.613 3050 ---- ---- ---- ---- 8.926 +.108 8.818 3075 ---- ---- ---- ---- 9.134 +.109 9.025 3100 ---- ---- ---- ---- 9.343 +.110 9.233 3125 ---- ---- ---- ---- 9.553 +.111 9.442 3150 ---- ---- ---- ---- 9.763 +.111 9.652 3175 ---- ---- ---- ---- 9.975 +.112 9.863 3200 ---- ---- ---- ---- 10.187 +.113 10.074 3225 ---- ---- ---- ---- 10.401 +.114 10.287 3250 ---- ---- ---- ---- 10.614 +.115 10.499 3275 ---- ---- ---- ---- 10.829 +.116 10.713 3300 ---- ---- ---- ---- 11.044 +.117 10.927 3325 ---- ---- ---- ---- 11.260 +.118 11.142 3350 ---- ---- ---- ---- 11.477 +.119 11.358 3375 ---- ---- ---- ---- 11.694 +.120 11.574 3400 ---- ---- ---- ---- 11.911 +.120 11.791 3425 ---- ---- ---- ---- 12.130 +.121 12.009 3450 ---- ---- ---- ---- 12.349 +.122 12.227 3475 ---- ---- ---- ---- 12.568 +.122 12.446 3500 ---- ---- ---- ---- 12.788 +.123 12.665 3525 ---- ---- ---- ---- 13.009 +.124 12.885 3550 ---- ---- ---- ---- 13.230 +.125 13.105 3575 ---- ---- ---- ---- 13.452 +.126 13.326 3600 ---- ---- ---- ---- 13.674 +.127 13.547 3625 ---- ---- ---- ---- 13.896 +.127 13.769 3650 ---- ---- ---- ---- 14.120 +.128 13.992 3675 ---- ---- ---- ---- 14.343 +.128 14.215 3700 ---- ---- ---- ---- 14.568 +.130 14.438 3725 ---- ---- ---- ---- 14.792 +.130 14.662 3750 ---- ---- ---- ---- 15.017 +.130 14.887 3775 ---- ---- ---- ---- 15.243 +.131 15.112 3800 ---- ---- ---- ---- 15.469 +.132 15.337 3825 ---- ---- ---- ---- 15.696 +.133 15.563 3850 ---- ---- ---- ---- 15.922 +.133 15.789 3875 ---- ---- ---- ---- 16.150 +.134 16.016 3900 ---- ---- ---- ---- 16.378 +.135 16.243 3925 ---- ---- ---- ---- 16.606 +.135 16.471 3950 ---- ---- ---- ---- 16.835 +.136 16.699 3975 ---- ---- ---- ---- 17.064 +.137 16.927 4000 ---- ---- ---- ---- 17.293 +.137 17.156 4025 ---- ---- ---- ---- 17.523 +.137 17.386 4050 ---- ---- ---- ---- 17.754 +.139 17.615 4075 ---- ---- ---- ---- 17.984 +.138 17.846 4100 ---- ---- ---- ---- 18.215 +.139 18.076 4125 ---- ---- ---- ---- 18.447 +.140 18.307 925 ---- ---- ---- ---- .378 +.005 .373 950 ---- ---- ---- ---- .399 +.006 .393 975 ---- ---- ---- ---- .421 +.007 .414 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .577 +.008 .569 1025 ---- ---- ---- ---- .603 +.009 .594 1050 ---- ---- ---- ---- .629 +.009 .620 1075 ---- ---- ---- ---- .655 +.010 .645 1100 ---- ---- ---- ---- .682 +.011 .671 1125 ---- ---- ---- ---- .708 +.011 .697 1150 ---- ---- ---- ---- .735 +.011 .724 1175 ---- ---- ---- ---- .762 +.012 .750 1200 ---- ---- ---- ---- .789 +.012 .777 1225 ---- ---- ---- ---- .817 +.014 .803 1250 ---- ---- ---- ---- .844 +.014 .830 1275 ---- ---- ---- ---- .872 +.014 .858 1300 ---- ---- ---- ---- .901 +.015 .886 1325 ---- ---- ---- ---- .930 +.016 .914 1350 ---- ---- ---- ---- .959 +.016 .943 1375 ---- ---- ---- ---- .989 +.017 .972 1400 ---- ---- ---- ---- 1.021 +.018 1.003 1425 ---- ---- ---- ---- 1.053 +.019 1.034 1450 ---- ---- ---- ---- 1.086 +.020 1.066 1475 ---- ---- ---- ---- 1.120 +.020 1.100 1500 ---- ---- ---- ---- 1.156 +.021 1.135 1525 ---- ---- ---- ---- 1.194 +.022 1.172 1550 ---- ---- ---- ---- 1.233 +.023 1.210 1575 ---- ---- ---- ---- 1.274 +.024 1.250 1600 ---- ---- ---- ---- 1.318 +.025 1.293 1625 ---- ---- ---- ---- 1.364 +.026 1.338 1650 ---- ---- ---- ---- 1.412 +.027 1.385 1675 ---- ---- ---- ---- 1.463 +.028 1.435 1700 ---- ---- ---- ---- 1.517 +.029 1.488 1725 ---- ---- ---- ---- 1.575 +.031 1.544 1750 ---- ---- ---- ---- 1.635 +.032 1.603 1775 ---- ---- ---- ---- 1.698 +.033 1.665 1800 ---- ---- ---- ---- 1.764 +.034 1.730 1825 ---- ---- ---- ---- 1.833 +.035 1.798 1850 ---- ---- ---- ---- 1.906 +.037 1.869 1875 ---- ---- ---- ---- 1.981 +.038 1.943 1900 ---- ---- ---- ---- 2.060 +.040 2.020 1925 ---- ---- ---- ---- 2.141 +.041 2.100 1950 ---- ---- ---- ---- 2.226 +.042 2.184 1975 ---- ---- ---- ---- 2.314 +.044 2.270 2000 ---- ---- ---- ---- 2.406 +.046 2.360 2025 ---- ---- ---- ---- 2.501 +.047 2.454 2050 ---- ---- ---- ---- 2.599 +.048 2.551 2075 ---- ---- ---- ---- 2.702 +.050 2.652 2100 ---- ---- ---- ---- 2.808 +.051 2.757 2125 ---- ---- ---- ---- 2.919 +.053 2.866 2150 ---- ---- ---- ---- 3.033 +.055 2.978 2175 ---- ---- ---- ---- 3.151 +.056 3.095 2200 ---- ---- ---- ---- 3.273 +.058 3.215 2225 ---- ---- ---- ---- 3.399 +.060 3.339 2250 ---- ---- ---- ---- 3.529 +.061 3.468 2275 ---- ---- ---- ---- 3.662 +.062 3.600 2300 ---- ---- ---- ---- 3.800 +.065 3.735 2325 ---- ---- ---- ---- 3.941 +.066 3.875 2350 ---- ---- ---- ---- 4.085 +.067 4.018 2375 ---- ---- ---- ---- 4.234 +.069 4.165 2400 ---- ---- ---- ---- 4.385 +.070 4.315 2425 ---- ---- ---- ---- 4.540 +.072 4.468 2450 ---- ---- ---- ---- 4.698 +.073 4.625 2475 ---- ---- ---- ---- 4.860 +.075 4.785 2500 ---- ---- ---- ---- 5.024 +.076 4.948 2525 ---- ---- ---- ---- 5.191 +.077 5.114 2550 ---- ---- ---- ---- 5.361 +.079 5.282 2575 ---- ---- ---- ---- 5.534 +.081 5.453 2600 ---- ---- ---- ---- 5.709 +.082 5.627 2625 ---- ---- ---- ---- 5.886 +.083 5.803 2650 ---- ---- ---- ---- 6.066 +.084 5.982 2675 ---- ---- ---- ---- 6.248 +.085 6.163 2700 ---- ---- ---- ---- 6.433 +.087 6.346 2725 ---- ---- ---- ---- 6.619 +.088 6.531 2750 ---- ---- ---- ---- 6.807 +.089 6.718 2775 ---- ---- ---- ---- 6.998 +.091 6.907 2800 ---- ---- ---- ---- 7.190 +.092 7.098 2825 ---- ---- ---- ---- 7.384 +.093 7.291 2850 ---- ---- ---- ---- 7.579 +.093 7.486 2875 ---- ---- ---- ---- 7.776 +.094 7.682 2900 ---- ---- ---- ---- 7.975 +.096 7.879 2925 ---- ---- ---- ---- 8.175 +.096 8.079 2950 ---- ---- ---- ---- 8.377 +.098 8.279 2975 ---- ---- ---- ---- 8.580 +.099 8.481 3000 ---- ---- ---- ---- 8.784 +.100 8.684 3025 ---- ---- ---- ---- 8.989 +.100 8.889 3050 ---- ---- ---- ---- 9.196 +.102 9.094 3075 ---- ---- ---- ---- 9.403 +.102 9.301 3100 ---- ---- ---- ---- 9.612 +.103 9.509 3125 ---- ---- ---- ---- 9.821 +.104 9.717 3150 ---- ---- ---- ---- 10.032 +.106 9.926 3175 ---- ---- ---- ---- 10.243 +.106 10.137 3200 ---- ---- ---- ---- 10.454 +.106 10.348 3225 ---- ---- ---- ---- 10.667 +.108 10.559 3250 ---- ---- ---- ---- 10.880 +.108 10.772 3275 ---- ---- ---- ---- 11.094 +.109 10.985 3300 ---- ---- ---- ---- 11.308 +.110 11.198 3325 ---- ---- ---- ---- 11.523 +.110 11.413 3350 ---- ---- ---- ---- 11.739 +.112 11.627 3375 ---- ---- ---- ---- 11.955 +.112 11.843 3400 ---- ---- ---- ---- 12.172 +.113 12.059 3425 ---- ---- ---- ---- 12.389 +.113 12.276 3450 ---- ---- ---- ---- 12.607 +.114 12.493 3475 ---- ---- ---- ---- 12.826 +.115 12.711 3500 ---- ---- ---- ---- 13.045 +.116 12.929 3525 ---- ---- ---- ---- 13.265 +.117 13.148 3550 ---- ---- ---- ---- 13.485 +.118 13.367 3575 ---- ---- ---- ---- 13.705 +.118 13.587 3600 ---- ---- ---- ---- 13.926 +.118 13.808 3625 ---- ---- ---- ---- 14.148 +.120 14.028 3650 ---- ---- ---- ---- 14.370 +.120 14.250 3675 ---- ---- ---- ---- 14.592 +.120 14.472 3700 ---- ---- ---- ---- 14.815 +.121 14.694 3725 ---- ---- ---- ---- 15.039 +.122 14.917 3750 ---- ---- ---- ---- 15.263 +.123 15.140 3775 ---- ---- ---- ---- 15.487 +.123 15.364 3800 ---- ---- ---- ---- 15.712 +.124 15.588 3825 ---- ---- ---- ---- 15.937 +.124 15.813 3850 ---- ---- ---- ---- 16.163 +.125 16.038 3875 ---- ---- ---- ---- 16.389 +.125 16.264 3900 ---- ---- ---- ---- 16.616 +.126 16.490 3925 ---- ---- ---- ---- 16.843 +.127 16.716 3950 ---- ---- ---- ---- 17.070 +.127 16.943 3975 ---- ---- ---- ---- 17.298 +.127 17.171 4000 ---- ---- ---- ---- 17.527 +.129 17.398 4025 ---- ---- ---- ---- 17.755 +.129 17.626 4050 ---- ---- ---- ---- 17.984 +.129 17.855 4075 ---- ---- ---- ---- 18.214 +.130 18.084 4100 ---- ---- ---- ---- 18.444 +.131 18.313 4125 ---- ---- ---- ---- 18.674 +.131 18.543 925 ---- ---- ---- ---- .501 +.007 .494 950 ---- ---- ---- ---- .526 +.007 .519 975 ---- ---- ---- ---- .552 +.008 .544 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .864 +.010 .854 1050 ---- ---- ---- ---- .896 +.010 .886 1075 ---- ---- ---- ---- .928 +.011 .917 1100 ---- ---- ---- ---- .960 +.011 .949 1125 ---- ---- ---- ---- .992 +.011 .981 1150 ---- ---- ---- ---- 1.025 +.013 1.012 1175 ---- ---- ---- ---- 1.057 +.013 1.044 1200 ---- ---- ---- ---- 1.089 +.013 1.076 1225 ---- ---- ---- ---- 1.121 +.014 1.107 1250 ---- ---- ---- ---- 1.153 +.014 1.139 1275 ---- ---- ---- ---- 1.186 +.016 1.170 1300 ---- ---- ---- ---- 1.218 +.016 1.202 1325 ---- ---- ---- ---- 1.250 +.017 1.233 1350 ---- ---- ---- ---- 1.282 +.017 1.265 1375 ---- ---- ---- ---- 1.314 +.018 1.296 1400 ---- ---- ---- ---- 1.347 +.019 1.328 1425 ---- ---- ---- ---- 1.380 +.019 1.361 1450 ---- ---- ---- ---- 1.414 +.020 1.394 1475 ---- ---- ---- ---- 1.448 +.021 1.427 1500 ---- ---- ---- ---- 1.483 +.021 1.462 1525 ---- ---- ---- ---- 1.519 +.022 1.497 1550 ---- ---- ---- ---- 1.556 +.023 1.533 1575 ---- ---- ---- ---- 1.595 +.024 1.571 1600 ---- ---- ---- ---- 1.635 +.025 1.610 1625 ---- ---- ---- ---- 1.676 +.025 1.651 1650 ---- ---- ---- ---- 1.720 +.027 1.693 1675 ---- ---- ---- ---- 1.766 +.028 1.738 1700 ---- ---- ---- ---- 1.813 +.028 1.785 1725 ---- ---- ---- ---- 1.864 +.029 1.835 1750 ---- ---- ---- ---- 1.917 +.030 1.887 1775 ---- ---- ---- ---- 1.973 +.031 1.942 1800 ---- ---- ---- ---- 2.033 +.033 2.000 1825 ---- ---- ---- ---- 2.095 +.033 2.062 1850 ---- ---- ---- ---- 2.161 +.035 2.126 1875 ---- ---- ---- ---- 2.230 +.036 2.194 1900 ---- ---- ---- ---- 2.301 +.037 2.264 1925 ---- ---- ---- ---- 2.376 +.038 2.338 1950 ---- ---- ---- ---- 2.455 +.040 2.415 1975 ---- ---- ---- ---- 2.536 +.041 2.495 2000 ---- ---- ---- ---- 2.620 +.042 2.578 2025 ---- ---- ---- ---- 2.707 +.043 2.664 2050 ---- ---- ---- ---- 2.798 +.045 2.753 2075 ---- ---- ---- ---- 2.891 +.046 2.845 2100 ---- ---- ---- ---- 2.988 +.047 2.941 2125 ---- ---- ---- ---- 3.089 +.049 3.040 2150 ---- ---- ---- ---- 3.193 +.050 3.143 2175 ---- ---- ---- ---- 3.301 +.052 3.249 2200 ---- ---- ---- ---- 3.413 +.053 3.360 2225 ---- ---- ---- ---- 3.528 +.054 3.474 2250 ---- ---- ---- ---- 3.648 +.056 3.592 2275 ---- ---- ---- ---- 3.771 +.057 3.714 2300 ---- ---- ---- ---- 3.898 +.058 3.840 2325 ---- ---- ---- ---- 4.029 +.060 3.969 2350 ---- ---- ---- ---- 4.164 +.061 4.103 2375 ---- ---- ---- ---- 4.302 +.062 4.240 2400 ---- ---- ---- ---- 4.444 +.063 4.381 2425 ---- ---- ---- ---- 4.590 +.065 4.525 2450 ---- ---- ---- ---- 4.739 +.066 4.673 2475 ---- ---- ---- ---- 4.892 +.067 4.825 2500 ---- ---- ---- ---- 5.048 +.069 4.979 2525 ---- ---- ---- ---- 5.208 +.071 5.137 2550 ---- ---- ---- ---- 5.370 +.072 5.298 2575 ---- ---- ---- ---- 5.535 +.072 5.463 2600 ---- ---- ---- ---- 5.703 +.073 5.630 2625 ---- ---- ---- ---- 5.874 +.075 5.799 2650 ---- ---- ---- ---- 6.048 +.077 5.971 2675 ---- ---- ---- ---- 6.224 +.078 6.146 2700 ---- ---- ---- ---- 6.402 +.079 6.323 2725 ---- ---- ---- ---- 6.582 +.079 6.503 2750 ---- ---- ---- ---- 6.765 +.081 6.684 2775 ---- ---- ---- ---- 6.949 +.081 6.868 2800 ---- ---- ---- ---- 7.136 +.083 7.053 2825 ---- ---- ---- ---- 7.325 +.084 7.241 2850 ---- ---- ---- ---- 7.515 +.085 7.430 2875 ---- ---- ---- ---- 7.707 +.085 7.622 2900 ---- ---- ---- ---- 7.901 +.086 7.815 2925 ---- ---- ---- ---- 8.097 +.088 8.009 2950 ---- ---- ---- ---- 8.294 +.088 8.206 2975 ---- ---- ---- ---- 8.493 +.089 8.404 3000 ---- ---- ---- ---- 8.694 +.090 8.604 3025 ---- ---- ---- ---- 8.896 +.091 8.805 3050 ---- ---- ---- ---- 9.099 +.092 9.007 3075 ---- ---- ---- ---- 9.304 +.093 9.211 3100 ---- ---- ---- ---- 9.510 +.094 9.416 3125 ---- ---- ---- ---- 9.717 +.094 9.623 3150 ---- ---- ---- ---- 9.925 +.095 9.830 3175 ---- ---- ---- ---- 10.135 +.096 10.039 3200 ---- ---- ---- ---- 10.346 +.097 10.249 3225 ---- ---- ---- ---- 10.557 +.097 10.460 3250 ---- ---- ---- ---- 10.770 +.098 10.672 3275 ---- ---- ---- ---- 10.984 +.099 10.885 3300 ---- ---- ---- ---- 11.198 +.099 11.099 3325 ---- ---- ---- ---- 11.413 +.100 11.313 3350 ---- ---- ---- ---- 11.630 +.101 11.529 3375 ---- ---- ---- ---- 11.846 +.101 11.745 3400 ---- ---- ---- ---- 12.064 +.102 11.962 3425 ---- ---- ---- ---- 12.283 +.103 12.180 3450 ---- ---- ---- ---- 12.502 +.103 12.399 3475 ---- ---- ---- ---- 12.722 +.104 12.618 3500 ---- ---- ---- ---- 12.943 +.105 12.838 3525 ---- ---- ---- ---- 13.164 +.105 13.059 3550 ---- ---- ---- ---- 13.386 +.105 13.281 3575 ---- ---- ---- ---- 13.609 +.106 13.503 3600 ---- ---- ---- ---- 13.832 +.107 13.725 3625 ---- ---- ---- ---- 14.056 +.107 13.949 3650 ---- ---- ---- ---- 14.280 +.107 14.173 3675 ---- ---- ---- ---- 14.505 +.107 14.398 3700 ---- ---- ---- ---- 14.731 +.108 14.623 3725 ---- ---- ---- ---- 14.957 +.108 14.849 3750 ---- ---- ---- ---- 15.184 +.109 15.075 3775 ---- ---- ---- ---- 15.412 +.110 15.302 3800 ---- ---- ---- ---- 15.639 +.110 15.529 3825 ---- ---- ---- ---- 15.868 +.111 15.757 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.008 +.010 .998 1050 ---- ---- ---- ---- 1.043 +.011 1.032 1075 ---- ---- ---- ---- 1.078 +.012 1.066 1100 ---- ---- ---- ---- 1.112 +.012 1.100 1125 ---- ---- ---- ---- 1.147 +.012 1.135 1150 ---- ---- ---- ---- 1.182 +.013 1.169 1175 ---- ---- ---- ---- 1.216 +.013 1.203 1200 ---- ---- ---- ---- 1.250 +.014 1.236 1225 ---- ---- ---- ---- 1.285 +.015 1.270 1250 ---- ---- ---- ---- 1.319 +.016 1.303 1275 ---- ---- ---- ---- 1.353 +.016 1.337 1300 ---- ---- ---- ---- 1.386 +.016 1.370 1325 ---- ---- ---- ---- 1.420 +.017 1.403 1350 ---- ---- ---- ---- 1.454 +.018 1.436 1375 ---- ---- ---- ---- 1.487 +.018 1.469 1400 ---- ---- ---- ---- 1.521 +.018 1.503 1425 ---- ---- ---- ---- 1.556 +.020 1.536 1450 ---- ---- ---- ---- 1.591 +.021 1.570 1475 ---- ---- ---- ---- 1.626 +.021 1.605 1500 ---- ---- ---- ---- 1.662 +.021 1.641 1525 ---- ---- ---- ---- 1.700 +.023 1.677 1550 ---- ---- ---- ---- 1.738 +.024 1.714 1575 ---- ---- ---- ---- 1.777 +.024 1.753 1600 ---- ---- ---- ---- 1.818 +.025 1.793 1625 ---- ---- ---- ---- 1.861 +.026 1.835 1650 ---- ---- ---- ---- 1.906 +.027 1.879 1675 ---- ---- ---- ---- 1.952 +.028 1.924 1700 ---- ---- ---- ---- 2.001 +.028 1.973 1725 ---- ---- ---- ---- 2.053 +.030 2.023 1750 ---- ---- ---- ---- 2.107 +.030 2.077 1775 ---- ---- ---- ---- 2.164 +.031 2.133 1800 ---- ---- ---- ---- 2.225 +.033 2.192 1825 ---- ---- ---- ---- 2.289 +.034 2.255 1850 ---- ---- ---- ---- 2.356 +.035 2.321 1875 ---- ---- ---- ---- 2.426 +.036 2.390 1900 ---- ---- ---- ---- 2.499 +.037 2.462 1925 ---- ---- ---- ---- 2.575 +.038 2.537 1950 ---- ---- ---- ---- 2.654 +.039 2.615 1975 ---- ---- ---- ---- 2.737 +.041 2.696 2000 ---- ---- ---- ---- 2.822 +.042 2.780 2025 ---- ---- ---- ---- 2.910 +.042 2.868 2050 ---- ---- ---- ---- 3.002 +.044 2.958 2075 ---- ---- ---- ---- 3.097 +.046 3.051 2100 ---- ---- ---- ---- 3.195 +.047 3.148 2125 ---- ---- ---- ---- 3.296 +.048 3.248 2150 ---- ---- ---- ---- 3.401 +.049 3.352 2175 ---- ---- ---- ---- 3.510 +.050 3.460 2200 ---- ---- ---- ---- 3.623 +.052 3.571 2225 ---- ---- ---- ---- 3.740 +.053 3.687 2250 ---- ---- ---- ---- 3.860 +.054 3.806 2275 ---- ---- ---- ---- 3.984 +.055 3.929 2300 ---- ---- ---- ---- 4.112 +.056 4.056 2325 ---- ---- ---- ---- 4.244 +.058 4.186 2350 ---- ---- ---- ---- 4.380 +.060 4.320 2375 ---- ---- ---- ---- 4.519 +.060 4.459 2400 ---- ---- ---- ---- 4.662 +.062 4.600 2425 ---- ---- ---- ---- 4.809 +.063 4.746 2450 ---- ---- ---- ---- 4.959 +.064 4.895 2475 ---- ---- ---- ---- 5.112 +.065 5.047 2500 ---- ---- ---- ---- 5.269 +.066 5.203 2525 ---- ---- ---- ---- 5.429 +.067 5.362 2550 ---- ---- ---- ---- 5.592 +.068 5.524 2575 ---- ---- ---- ---- 5.758 +.069 5.689 2600 ---- ---- ---- ---- 5.927 +.071 5.856 2625 ---- ---- ---- ---- 6.099 +.072 6.027 2650 ---- ---- ---- ---- 6.273 +.073 6.200 2675 ---- ---- ---- ---- 6.449 +.074 6.375 2700 ---- ---- ---- ---- 6.628 +.075 6.553 2725 ---- ---- ---- ---- 6.809 +.076 6.733 2750 ---- ---- ---- ---- 6.992 +.077 6.915 2775 ---- ---- ---- ---- 7.177 +.078 7.099 2800 ---- ---- ---- ---- 7.364 +.079 7.285 2825 ---- ---- ---- ---- 7.554 +.080 7.474 2850 ---- ---- ---- ---- 7.744 +.080 7.664 2875 ---- ---- ---- ---- 7.937 +.082 7.855 2900 ---- ---- ---- ---- 8.132 +.083 8.049 2925 ---- ---- ---- ---- 8.328 +.084 8.244 2950 ---- ---- ---- ---- 8.525 +.084 8.441 2975 ---- ---- ---- ---- 8.725 +.085 8.640 3000 ---- ---- ---- ---- 8.926 +.086 8.840 3025 ---- ---- ---- ---- 9.128 +.087 9.041 3050 ---- ---- ---- ---- 9.331 +.087 9.244 3075 ---- ---- ---- ---- 9.536 +.088 9.448 3100 ---- ---- ---- ---- 9.743 +.089 9.654 3125 ---- ---- ---- ---- 9.950 +.089 9.861 3150 ---- ---- ---- ---- 10.159 +.090 10.069 3175 ---- ---- ---- ---- 10.369 +.091 10.278 3200 ---- ---- ---- ---- 10.580 +.092 10.488 3225 ---- ---- ---- ---- 10.792 +.092 10.700 3250 ---- ---- ---- ---- 11.005 +.093 10.912 3275 ---- ---- ---- ---- 11.218 +.093 11.125 3300 ---- ---- ---- ---- 11.433 +.094 11.339 3325 ---- ---- ---- ---- 11.649 +.095 11.554 3350 ---- ---- ---- ---- 11.865 +.095 11.770 3375 ---- ---- ---- ---- 12.082 +.096 11.986 3400 ---- ---- ---- ---- 12.300 +.096 12.204 3425 ---- ---- ---- ---- 12.519 +.097 12.422 3450 ---- ---- ---- ---- 12.738 +.097 12.641 3475 ---- ---- ---- ---- 12.958 +.098 12.860 3500 ---- ---- ---- ---- 13.179 +.098 13.081 3525 ---- ---- ---- ---- 13.401 +.099 13.302 3550 ---- ---- ---- ---- 13.623 +.100 13.523 3575 ---- ---- ---- ---- 13.846 +.100 13.746 3600 ---- ---- ---- ---- 14.069 +.100 13.969 3625 ---- ---- ---- ---- 14.293 +.101 14.192 3650 ---- ---- ---- ---- 14.518 +.101 14.417 3675 ---- ---- ---- ---- 14.743 +.102 14.641 3700 ---- ---- ---- ---- 14.969 +.102 14.867 3725 ---- ---- ---- ---- 15.195 +.102 15.093 3750 ---- ---- ---- ---- 15.422 +.103 15.319 3775 ---- ---- ---- ---- 15.650 +.104 15.546 3800 ---- ---- ---- ---- 15.878 +.104 15.774 3825 ---- ---- ---- ---- 16.106 +.104 16.002 3850 ---- ---- ---- ---- 16.335 +.104 16.231 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.204 +.011 1.193 1050 ---- ---- ---- ---- 1.242 +.011 1.231 1075 ---- ---- ---- ---- 1.280 +.011 1.269 1100 ---- ---- ---- ---- 1.318 +.012 1.306 1125 ---- ---- ---- ---- 1.356 +.013 1.343 1150 ---- ---- ---- ---- 1.393 +.013 1.380 1175 ---- ---- ---- ---- 1.431 +.014 1.417 1200 ---- ---- ---- ---- 1.468 +.015 1.453 1225 ---- ---- ---- ---- 1.504 +.015 1.489 1250 ---- ---- ---- ---- 1.541 +.016 1.525 1275 ---- ---- ---- ---- 1.577 +.016 1.561 1300 ---- ---- ---- ---- 1.613 +.017 1.596 1325 ---- ---- ---- ---- 1.648 +.017 1.631 1350 ---- ---- ---- ---- 1.684 +.018 1.666 1375 ---- ---- ---- ---- 1.719 +.019 1.700 1400 ---- ---- ---- ---- 1.755 +.020 1.735 1425 ---- ---- ---- ---- 1.791 +.021 1.770 1450 ---- ---- ---- ---- 1.827 +.021 1.806 1475 ---- ---- ---- ---- 1.864 +.022 1.842 1500 ---- ---- ---- ---- 1.901 +.022 1.879 1525 ---- ---- ---- ---- 1.939 +.022 1.917 1550 ---- ---- ---- ---- 1.979 +.024 1.955 1575 ---- ---- ---- ---- 2.020 +.025 1.995 1600 ---- ---- ---- ---- 2.062 +.025 2.037 1625 ---- ---- ---- ---- 2.106 +.026 2.080 1650 ---- ---- ---- ---- 2.151 +.027 2.124 1675 ---- ---- ---- ---- 2.199 +.028 2.171 1700 ---- ---- ---- ---- 2.249 +.028 2.221 1725 ---- ---- ---- ---- 2.302 +.029 2.273 1750 ---- ---- ---- ---- 2.358 +.031 2.327 1775 ---- ---- ---- ---- 2.416 +.031 2.385 1800 ---- ---- ---- ---- 2.478 +.032 2.446 1825 ---- ---- ---- ---- 2.544 +.034 2.510 1850 ---- ---- ---- ---- 2.612 +.034 2.578 1875 ---- ---- ---- ---- 2.683 +.035 2.648 1900 ---- ---- ---- ---- 2.758 +.036 2.722 1925 ---- ---- ---- ---- 2.836 +.038 2.798 1950 ---- ---- ---- ---- 2.917 +.039 2.878 1975 ---- ---- ---- ---- 3.000 +.039 2.961 2000 ---- ---- ---- ---- 3.087 +.040 3.047 2025 ---- ---- ---- ---- 3.177 +.042 3.135 2050 ---- ---- ---- ---- 3.270 +.043 3.227 2075 ---- ---- ---- ---- 3.366 +.044 3.322 2100 ---- ---- ---- ---- 3.465 +.045 3.420 2125 ---- ---- ---- ---- 3.568 +.046 3.522 2150 ---- ---- ---- ---- 3.675 +.048 3.627 2175 ---- ---- ---- ---- 3.785 +.049 3.736 2200 ---- ---- ---- ---- 3.899 +.050 3.849 2225 ---- ---- ---- ---- 4.017 +.051 3.966 2250 ---- ---- ---- ---- 4.138 +.052 4.086 2275 ---- ---- ---- ---- 4.264 +.053 4.211 2300 ---- ---- ---- ---- 4.393 +.054 4.339 2325 ---- ---- ---- ---- 4.526 +.055 4.471 2350 ---- ---- ---- ---- 4.663 +.057 4.606 2375 ---- ---- ---- ---- 4.804 +.058 4.746 2400 ---- ---- ---- ---- 4.948 +.059 4.889 2425 ---- ---- ---- ---- 5.096 +.060 5.036 2450 ---- ---- ---- ---- 5.247 +.061 5.186 2475 ---- ---- ---- ---- 5.402 +.062 5.340 2500 ---- ---- ---- ---- 5.560 +.063 5.497 2525 ---- ---- ---- ---- 5.721 +.064 5.657 2550 ---- ---- ---- ---- 5.886 +.066 5.820 2575 ---- ---- ---- ---- 6.053 +.067 5.986 2600 ---- ---- ---- ---- 6.223 +.068 6.155 2625 ---- ---- ---- ---- 6.395 +.068 6.327 2650 ---- ---- ---- ---- 6.570 +.069 6.501 2675 ---- ---- ---- ---- 6.748 +.070 6.678 2700 ---- ---- ---- ---- 6.928 +.071 6.857 2725 ---- ---- ---- ---- 7.110 +.072 7.038 2750 ---- ---- ---- ---- 7.294 +.073 7.221 2775 ---- ---- ---- ---- 7.480 +.074 7.406 2800 ---- ---- ---- ---- 7.668 +.075 7.593 2825 ---- ---- ---- ---- 7.858 +.076 7.782 2850 ---- ---- ---- ---- 8.049 +.076 7.973 2875 ---- ---- ---- ---- 8.243 +.077 8.166 2900 ---- ---- ---- ---- 8.438 +.077 8.361 2925 ---- ---- ---- ---- 8.635 +.078 8.557 2950 ---- ---- ---- ---- 8.834 +.079 8.755 2975 ---- ---- ---- ---- 9.034 +.080 8.954 3000 ---- ---- ---- ---- 9.235 +.080 9.155 3025 ---- ---- ---- ---- 9.438 +.081 9.357 3050 ---- ---- ---- ---- 9.643 +.082 9.561 3075 ---- ---- ---- ---- 9.848 +.082 9.766 3100 ---- ---- ---- ---- 10.055 +.083 9.972 3125 ---- ---- ---- ---- 10.263 +.083 10.180 3150 ---- ---- ---- ---- 10.473 +.084 10.389 3175 ---- ---- ---- ---- 10.683 +.085 10.598 3200 ---- ---- ---- ---- 10.895 +.086 10.809 3225 ---- ---- ---- ---- 11.107 +.086 11.021 3250 ---- ---- ---- ---- 11.321 +.087 11.234 3275 ---- ---- ---- ---- 11.535 +.087 11.448 3300 ---- ---- ---- ---- 11.751 +.088 11.663 3325 ---- ---- ---- ---- 11.967 +.088 11.879 3350 ---- ---- ---- ---- 12.184 +.089 12.095 3375 ---- ---- ---- ---- 12.401 +.089 12.312 3400 ---- ---- ---- ---- 12.620 +.090 12.530 3425 ---- ---- ---- ---- 12.839 +.090 12.749 3450 ---- ---- ---- ---- 13.059 +.091 12.968 3475 ---- ---- ---- ---- 13.279 +.090 13.189 3500 ---- ---- ---- ---- 13.501 +.092 13.409 3525 ---- ---- ---- ---- 13.723 +.092 13.631 3550 ---- ---- ---- ---- 13.945 +.092 13.853 3575 ---- ---- ---- ---- 14.169 +.093 14.076 3600 ---- ---- ---- ---- 14.392 +.093 14.299 3625 ---- ---- ---- ---- 14.617 +.093 14.524 3650 ---- ---- ---- ---- 14.842 +.094 14.748 3675 ---- ---- ---- ---- 15.068 +.094 14.974 3700 ---- ---- ---- ---- 15.294 +.094 15.200 3725 ---- ---- ---- ---- 15.521 +.095 15.426 3750 ---- ---- ---- ---- 15.748 +.095 15.653 SO DEC27 Silver Option PUT 1525 ---- ---- ---- ---- 1.986 ---- ---- 1550 ---- ---- ---- ---- 2.047 +.024 2.023 1575 ---- ---- ---- ---- 2.108 +.025 2.083 1600 ---- ---- ---- ---- 2.169 +.025 2.144 1625 ---- ---- ---- ---- 2.232 +.026 2.206 1650 ---- ---- ---- ---- 2.294 +.026 2.268 1675 ---- ---- ---- ---- 2.358 +.027 2.331 1700 ---- ---- ---- ---- 2.422 +.028 2.394 1725 ---- ---- ---- ---- 2.487 +.029 2.458 1750 ---- ---- ---- ---- 2.553 +.030 2.523 1775 ---- ---- ---- ---- 2.620 +.031 2.589 1800 ---- ---- ---- ---- 2.687 +.032 2.655 1825 ---- ---- ---- ---- 2.755 +.033 2.722 1850 ---- ---- ---- ---- 2.824 +.034 2.790 1875 ---- ---- ---- ---- 2.895 +.035 2.860 1900 ---- ---- ---- ---- 2.967 +.035 2.932 1925 ---- ---- ---- ---- 3.042 +.037 3.005 1950 ---- ---- ---- ---- 3.119 +.038 3.081 1975 ---- ---- ---- ---- 3.199 +.039 3.160 2000 ---- ---- ---- ---- 3.282 +.040 3.242 2025 ---- ---- ---- ---- 3.369 +.041 3.328 2050 ---- ---- ---- ---- 3.459 +.042 3.417 2075 ---- ---- ---- ---- 3.554 +.043 3.511 2100 ---- ---- ---- ---- 3.652 +.044 3.608 2125 ---- ---- ---- ---- 3.754 +.045 3.709 2150 ---- ---- ---- ---- 3.860 +.046 3.814 2175 ---- ---- ---- ---- 3.969 +.047 3.922 2200 ---- ---- ---- ---- 4.082 +.048 4.034 2225 ---- ---- ---- ---- 4.199 +.050 4.149 2250 ---- ---- ---- ---- 4.319 +.051 4.268 2275 ---- ---- ---- ---- 4.442 +.051 4.391 2300 ---- ---- ---- ---- 4.570 +.053 4.517 2325 ---- ---- ---- ---- 4.701 +.054 4.647 2350 ---- ---- ---- ---- 4.836 +.055 4.781 2375 ---- ---- ---- ---- 4.975 +.056 4.919 2400 ---- ---- ---- ---- 5.118 +.057 5.061 2425 ---- ---- ---- ---- 5.264 +.058 5.206 2450 ---- ---- ---- ---- 5.414 +.059 5.355 2475 ---- ---- ---- ---- 5.567 +.060 5.507 2500 ---- ---- ---- ---- 5.724 +.061 5.663 2525 ---- ---- ---- ---- 5.885 +.062 5.823 2550 ---- ---- ---- ---- 6.048 +.063 5.985 2575 ---- ---- ---- ---- 6.214 +.064 6.150 2600 ---- ---- ---- ---- 6.384 +.065 6.319 2625 ---- ---- ---- ---- 6.556 +.066 6.490 2650 ---- ---- ---- ---- 6.730 +.066 6.664 2675 ---- ---- ---- ---- 6.907 +.067 6.840 2700 ---- ---- ---- ---- 7.087 +.068 7.019 2725 ---- ---- ---- ---- 7.269 +.069 7.200 2750 ---- ---- ---- ---- 7.453 +.070 7.383 2775 ---- ---- ---- ---- 7.639 +.071 7.568 2800 ---- ---- ---- ---- 7.827 +.072 7.755 2825 ---- ---- ---- ---- 8.016 +.072 7.944 2850 ---- ---- ---- ---- 8.208 +.073 8.135 2875 ---- ---- ---- ---- 8.401 +.073 8.328 2900 ---- ---- ---- ---- 8.597 +.075 8.522 2925 ---- ---- ---- ---- 8.794 +.076 8.718 2950 ---- ---- ---- ---- 8.992 +.076 8.916 2975 ---- ---- ---- ---- 9.192 +.076 9.116 3000 ---- ---- ---- ---- 9.394 +.077 9.317 3025 ---- ---- ---- ---- 9.597 +.078 9.519 3050 ---- ---- ---- ---- 9.801 +.078 9.723 3075 ---- ---- ---- ---- 10.007 +.079 9.928 3100 ---- ---- ---- ---- 10.214 +.079 10.135 3125 ---- ---- ---- ---- 10.422 +.080 10.342 3150 ---- ---- ---- ---- 10.632 +.081 10.551 3175 ---- ---- ---- ---- 10.843 +.081 10.762 3200 ---- ---- ---- ---- 11.054 +.081 10.973 3225 ---- ---- ---- ---- 11.267 +.082 11.185 3250 ---- ---- ---- ---- 11.481 +.083 11.398 3275 ---- ---- ---- ---- 11.696 +.083 11.613 3300 ---- ---- ---- ---- 11.911 +.083 11.828 3325 ---- ---- ---- ---- 12.128 +.084 12.044 3350 ---- ---- ---- ---- 12.345 +.084 12.261 3375 ---- ---- ---- ---- 12.563 +.085 12.478 3400 ---- ---- ---- ---- 12.782 +.085 12.697 3425 ---- ---- ---- ---- 13.001 +.085 12.916 3450 ---- ---- ---- ---- 13.222 +.087 13.135 3475 ---- ---- ---- ---- 13.443 +.087 13.356 3500 ---- ---- ---- ---- 13.664 +.087 13.577 3525 ---- ---- ---- ---- 13.887 +.088 13.799 3550 ---- ---- ---- ---- 14.109 +.087 14.022 3575 ---- ---- ---- ---- 14.333 +.088 14.245 3600 ---- ---- ---- ---- 14.557 +.088 14.469 3625 ---- ---- ---- ---- 14.782 +.089 14.693 3650 ---- ---- ---- ---- 15.008 +.090 14.918 3675 ---- ---- ---- ---- 15.234 +.090 15.144 3700 ---- ---- ---- ---- 15.460 +.090 15.370 3725 ---- ---- ---- ---- 15.687 +.090 15.597 3750 ---- ---- ---- ---- 15.915 +.090 15.825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 688 2407 41108 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1725 ---- ---- ---- ---- 4.792 -.223 5.015 1750 ---- ---- ---- ---- 4.542 -.223 4.765 1775 ---- ---- ---- ---- 4.292 -.223 4.515 1800 ---- ---- ---- ---- 4.043 -.223 4.266 1825 ---- ---- ---- ---- 3.795 -.223 4.018 1850 ---- ---- ---- ---- 3.547 -.223 3.770 1875 ---- ---- ---- ---- 3.300 -.223 3.523 1900 ---- ---- ---- ---- 3.054 -.223 3.277 1925 ---- ---- ---- ---- 2.810 -.223 3.033 1950 ---- ---- ---- ---- 2.568 -.222 2.790 1975 ---- ---- 2.277A 2.277A 2.329 -.221 2.550 2000 ---- ---- 2.043A 2.043A 2.093 -.220 2.313 2025 ---- ---- 1.815A 1.815A 1.863 -.218 2.081 2050 ---- ---- 1.594A 1.594A 1.640 -.214 1.854 2075 ---- ---- 1.383A 1.383A 1.425 -.210 1.635 2100 ---- ---- 1.185A 1.185A 1.222 -.203 1.425 2125 ---- ---- 1.000A 1.000A 1.033 -.194 1.227 2130 ---- ---- ---- 1.017A .997 ---- ---- 2135 ---- ---- .983A .983A .962 -.190 1.152 2140 ---- ---- .895A .895A .927 -.188 1.115 2145 ---- ---- .862A .862A .894 -.185 1.079 2150 ---- ---- .827A .827A .860 -.183 1.043 2155 ---- ---- .799A .799A .828 -.180 1.008 2160 ---- ---- .769A .769A .796 -.178 .974 2165 ---- ---- .740A .740A .766 -.174 .940 2170 ---- ---- .708A .708A .735 -.172 .907 2175 ---- ---- .680A .680A .706 -.169 .875 2180 ---- ---- .653A .653A .678 -.165 .843 2185 ---- ---- .629A .629A .650 -.162 .812 2190 ---- ---- .603A .603A .623 -.159 .782 2195 ---- ---- .577A .577A .597 -.156 .753 2200 ---- ---- .552A .552A .571 -.153 .724 2205 ---- ---- .529A .529A .547 -.149 .696 2210 ---- ---- .505A .505A .523 -.146 .669 2215 ---- ---- .483A .483A .500 -.143 .643 2220 ---- ---- .462A .462A .478 -.139 .617 2225 ---- ---- .441A .441A .457 -.135 .592 2230 ---- ---- .422A .422A .436 -.132 .568 2235 ---- ---- .403A .403A .416 -.128 .544 2240 ---- ---- .383A .383A .397 -.125 .522 2245 ---- ---- .362A .362A .378 -.122 .500 2250 ---- ---- .346A .346A .361 -.117 .478 2255 ---- ---- .329A .329A .344 -.114 .458 2260 ---- ---- .314A .314A .328 -.110 .438 2265 ---- ---- .299A .299A .312 -.107 .419 2270 ---- ---- .284A .284A .297 -.104 .401 2275 ---- ---- .270A .270A .283 -.100 .383 2280 ---- ---- .257A .257A .269 -.097 .366 2285 ---- ---- .245A .245A .256 -.093 .349 2290 ---- ---- .232A .232A .244 -.090 .334 2295 ---- ---- .221A .221A .232 -.086 .318 2300 ---- ---- .210A .210A .220 -.084 .304 2305 ---- ---- .200A .200A .209 -.081 .290 2310 ---- ---- .190A .190A .199 -.078 .277 2315 ---- ---- .181A .181A .189 -.075 .264 2320 ---- ---- .172A .172A .180 -.072 .252 2325 ---- ---- .163A .163A .171 -.069 .240 2330 ---- ---- .155A .155A .162 -.067 .229 2335 ---- ---- .148A .148A .154 -.064 .218 2340 ---- ---- .141A .141A .147 -.061 .208 1 2345 ---- ---- .134A .134A .139 -.059 .198 2350 ---- ---- .127A .127A .133 -.055 .188 2355 ---- ---- .121A .121A .126 -.054 .180 2360 ---- ---- .115A .115A .120 -.051 .171 2375 ---- ---- .099A .099A .103 -.045 .148 1 1 2400 ---- ---- .078A .078A .080 -.036 2 .116 1 16 2425 ---- ---- .063A .063A .063 -.028 .091 2450 ---- ---- .051A .051A .050 -.022 .072 2475 .040 .042 .040 .041B .040 -.018 12 .058 2500 ---- ---- .034A .034A .032 -.014 .046 2525 .028 .029 .027 .027 .026 -.011 12 .037 40 40 2550 ---- ---- .024A .024A .022 -.009 .031 15 15 2575 ---- ---- .021A .021A .018 -.007 .025 2600 ---- ---- .018A .018A .015 -.006 .021 2625 ---- ---- .016A .016A .013 -.005 .018 2650 ---- ---- .014A .014A .011 -.004 .015 2675 ---- ---- ---- ---- .010 -.003 .013 2700 ---- ---- ---- ---- .009 -.002 .011 2725 ---- ---- ---- ---- .008 -.001 .009 2750 ---- ---- ---- ---- .007 -.001 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 57 73 SO1 MAR23 Silver Weekly Friday Option - Week 1 PUT 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .003 UNCH .003 1775 ---- ---- ---- ---- .004 UNCH .004 1800 ---- ---- ---- ---- .005 -.001 .006 1825 ---- ---- ---- ---- .007 UNCH .007 1850 ---- ---- ---- ---- .009 -.001 .010 1875 ---- ---- ---- ---- .012 -.001 .013 1900 ---- ---- ---- ---- .016 -.001 .017 1925 ---- ---- ---- ---- .022 -.001 .023 1950 ---- ---- .029A .029A .030 UNCH .030 1975 ---- ---- .038A .038A .040 +.001 .039 2000 ---- .054B .050A .054B .055 +.003 .052 40 40 2025 ---- .077B .067A .076B .074 +.004 .070 2050 ---- .107B .090A .106B .101 +.008 .093 2075 ---- .148B .120A .148B .136 +.013 .123 2100 ---- .201B .159A .201B .182 +.019 12 .163 2125 ---- .268B .209A .268B .243 +.029 .214 2130 ---- ---- ---- .220A .257 ---- ---- 2135 ---- .299B .232A .299B .271 +.032 .239 2140 ---- .315B .245A .315B .287 +.035 .252 2145 ---- .333B .258A .333B .303 +.038 .265 2150 ---- .351B .272A .351B .320 +.040 .280 2155 ---- .369B .287A .369B .337 +.043 10 .294 2160 ---- .389B .303A .389B .355 +.045 .310 2165 ---- .409B .319A .409B .374 +.048 .326 2170 .408 .430B .337A .352A .394 +.051 5 .343 2175 ---- .451B .355A .451B .415 +.054 .361 2180 ---- .473B .373A .473B .436 +.057 .379 2185 ---- .496B .392A .496B .458 +.060 .398 2190 .445 .507B .412A .412A .481 +.063 6 .418 2195 ---- .528B .432A .528B .505 +.067 .438 1 2200 ---- .553B .454A .553B .529 +.069 .460 7 2205 ---- .577B .476A .577B .555 +.073 .482 2210 ---- .604B .498A .604B .581 +.077 .504 2215 ---- .632B .522A .632B .608 +.080 .528 2220 ---- .660B .546A .660B .636 +.084 .552 2225 ---- .690B .571A .690B .664 +.087 .577 2230 ---- .720B .596A .720B .693 +.090 .603 2235 ---- .751B .623A .751B .723 +.094 .629 2240 ---- .780B .650A .778B .754 +.098 .656 2245 ---- .811B .678A .811B .786 +.102 .684 2250 ---- .848B .706A .848B .818 +.105 .713 2255 ---- .878B .735A .871B .851 +.109 .742 2260 ---- .913B .765A .909B .885 +.113 .772 2265 ---- .948B .796A .943B .919 +.116 .803 2270 ---- .984B .831A .976B .954 +.119 .835 2275 ---- 1.023B .858A 1.023B .989 +.122 .867 2280 ---- 1.027B .895A 1.022B 1.026 +.126 .900 2285 ---- 1.051B .928A 1.028B 1.062 +.129 .933 2290 ---- 1.081B .962A 1.035B 1.100 +.133 .967 2295 ---- 1.121B .996A 1.026B 1.138 +.136 1.002 2300 ---- 1.213B 1.029A 1.213B 1.176 +.139 1.037 2305 ---- 1.202B ---- ---- 1.215 +.142 1.073 2310 ---- 1.243B ---- ---- 1.255 +.145 1.110 2315 ---- 1.284B ---- ---- 1.295 +.148 1.147 2320 ---- 1.326B ---- ---- 1.336 +.151 1.185 2325 ---- 1.418B 1.214A 1.418B 1.377 +.154 1.223 2330 ---- 1.410B ---- ---- 1.418 +.157 1.261 2335 ---- 1.453B ---- ---- 1.460 +.160 1.300 2340 ---- 1.496B ---- ---- 1.502 +.162 1.340 2345 ---- 1.540B ---- ---- 1.545 +.165 1.380 2350 ---- 1.632B 1.414A 1.632B 1.588 +.167 1.421 2355 ---- 1.628B ---- ---- 1.631 +.169 1.462 2360 ---- 1.672B ---- ---- 1.675 +.172 1.503 2375 ---- 1.856B 1.624A 1.856B 1.808 +.178 1.630 2400 ---- 2.083B 1.844A 2.083B 2.035 +.187 1.848 2425 ---- 2.317B 2.070A 2.317B 2.267 +.195 2.072 2450 ---- 2.555B 2.300A 2.555B 2.504 +.201 2.303 2475 ---- 2.795B 2.536A 2.795B 2.744 +.206 2.538 2500 ---- 3.016B 2.774A 3.015B 2.986 +.210 2.776 2525 ---- 3.065B 3.015A 3.060B 3.230 +.213 3.017 2550 ---- ---- ---- ---- 3.475 +.215 3.260 2575 ---- ---- ---- ---- 3.721 +.217 3.504 2600 ---- ---- ---- ---- 3.968 +.218 3.750 2625 ---- ---- ---- ---- 4.216 +.219 3.997 2650 ---- ---- ---- ---- 4.464 +.220 4.244 2675 ---- ---- ---- ---- 4.713 +.221 4.492 2700 ---- ---- ---- ---- 4.962 +.222 4.740 2725 ---- ---- ---- ---- 5.211 +.222 4.989 2750 ---- ---- ---- ---- 5.460 +.222 5.238 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 40 48 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1725 ---- ---- ---- ---- 4.793 ---- ---- 1750 ---- ---- ---- ---- 4.544 ---- ---- 1775 ---- ---- ---- ---- 4.295 ---- ---- 1800 ---- ---- ---- ---- 4.048 ---- ---- 1825 ---- ---- ---- ---- 3.801 ---- ---- 1850 ---- ---- ---- ---- 3.555 ---- ---- 1875 ---- ---- ---- ---- 3.311 ---- ---- 1900 ---- ---- ---- ---- 3.068 ---- ---- 1925 ---- ---- ---- 2.776A 2.828 ---- ---- 1950 ---- ---- ---- 2.540A 2.590 ---- ---- 1975 ---- ---- ---- 2.308A 2.357 ---- ---- 2000 ---- ---- ---- 2.082A 2.129 ---- ---- 2025 ---- ---- ---- 1.862A 1.907 ---- ---- 2050 ---- ---- ---- 1.651A 1.693 ---- ---- 2075 ---- ---- ---- 1.449A 1.489 ---- ---- 2100 ---- ---- ---- 1.259A 1.296 ---- ---- 2125 ---- ---- ---- 1.084A 1.117 ---- ---- 2130 ---- ---- ---- ---- 1.082 ---- ---- 2135 ---- ---- ---- ---- 1.049 ---- ---- 2140 ---- ---- ---- ---- 1.016 ---- ---- 2145 ---- ---- ---- ---- .984 ---- ---- 2150 ---- ---- ---- .924A .952 ---- ---- 2155 ---- ---- ---- ---- .921 ---- ---- 2160 ---- ---- ---- ---- .891 ---- ---- 2165 ---- ---- ---- .836A .861 ---- ---- 2170 ---- ---- ---- .808A .832 ---- ---- 2175 ---- ---- ---- .780A .804 ---- ---- 2180 ---- ---- ---- .753A .776 ---- ---- 2185 ---- ---- ---- .727A .749 ---- ---- 2190 ---- ---- ---- .702A .723 ---- ---- 2195 ---- ---- ---- .677A .697 ---- ---- 2200 ---- ---- ---- .652A .672 ---- ---- 2205 ---- ---- ---- .629A .648 ---- ---- 2210 ---- ---- ---- .606A .624 ---- ---- 2215 ---- ---- ---- .583A .601 ---- ---- 2220 ---- ---- ---- .562A .579 ---- ---- 2225 ---- ---- ---- .541A .557 ---- ---- 2230 ---- ---- ---- .520A .536 ---- ---- 2235 ---- ---- ---- .502A .516 ---- ---- 2240 ---- ---- ---- .482A .496 ---- ---- 2245 ---- ---- ---- .463A .477 ---- ---- 2250 ---- ---- ---- .441A .459 ---- ---- 2255 ---- ---- ---- .424A .441 ---- ---- 2260 ---- ---- ---- .407A .424 ---- ---- 2265 ---- ---- ---- .391A .407 ---- ---- 2270 ---- ---- ---- .375A .391 ---- ---- 2275 ---- ---- ---- .360A .375 ---- ---- 2280 ---- ---- ---- .346A .360 ---- ---- 2285 ---- ---- ---- .331A .346 ---- ---- 2290 ---- ---- ---- .318A .332 ---- ---- 2295 ---- ---- ---- .305A .318 ---- ---- 2300 ---- ---- ---- .294A .305 ---- ---- 2305 ---- ---- ---- .280A .293 ---- ---- 2310 ---- ---- ---- .270A .281 ---- ---- 2315 ---- ---- ---- .259A .270 ---- ---- 2320 ---- ---- ---- .248A .258 ---- ---- 2325 ---- ---- ---- .237A .248 ---- ---- 2350 ---- ---- ---- .192A .201 ---- ---- 2375 ---- ---- ---- .155A .163 ---- ---- 2400 ---- ---- ---- .126A .132 ---- ---- 2425 .115 .115 .103A .120B .107 ---- 6 ---- 2450 ---- ---- ---- .084A .087 ---- ---- 2475 ---- ---- ---- .070A .072 ---- ---- 2500 ---- ---- ---- .058A .059 ---- ---- 2525 ---- ---- ---- .049A .049 ---- ---- 2550 ---- ---- ---- .042A .041 ---- ---- 2575 ---- ---- ---- .036A .034 ---- ---- 2600 ---- ---- ---- .031A .029 ---- ---- 2625 ---- ---- ---- .027A .025 ---- ---- 2650 ---- ---- ---- .024A .021 ---- ---- 2675 ---- ---- ---- .021A .018 ---- ---- 2700 ---- ---- ---- .019A .016 ---- ---- 2725 ---- ---- ---- .017A .014 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 SO2 MAR23 Silver Weekly Friday Option - Week 2 PUT 1725 ---- ---- ---- .011A .006 ---- ---- 1750 ---- ---- ---- .012A .007 ---- ---- 1775 ---- ---- ---- .013A .009 ---- ---- 1800 ---- ---- ---- .015A .012 ---- ---- 1825 ---- ---- ---- .018A .015 ---- ---- 1850 ---- ---- ---- .021A .019 ---- ---- 1875 ---- ---- ---- .026A .025 ---- ---- 1900 ---- ---- ---- .032A .032 ---- ---- 1925 ---- ---- ---- .039B .041 ---- ---- 1950 ---- ---- ---- .051A .054 ---- ---- 1975 ---- ---- ---- .065A .070 ---- ---- 2000 .091 .091 .091 .086A .091 ---- 7 ---- 2025 ---- ---- ---- .107A .119 ---- ---- 2050 ---- ---- ---- .137A .155 ---- ---- 2075 ---- ---- ---- .175A .200 ---- ---- 2100 ---- ---- ---- .223A .257 ---- ---- 2125 ---- ---- ---- .283A .327 ---- ---- 2130 ---- ---- ---- .296A .342 ---- ---- 2135 ---- ---- ---- .310A .359 ---- ---- 2140 ---- ---- ---- .325A .376 ---- ---- 2145 ---- ---- ---- .340A .393 ---- ---- 2150 ---- ---- ---- .357A .412 ---- ---- 2155 ---- ---- ---- .374A .430 ---- ---- 2160 ---- ---- ---- .391A .450 ---- ---- 2165 ---- ---- ---- .408A .470 ---- ---- 2170 ---- ---- ---- .427A .491 ---- ---- 2175 ---- ---- ---- .446A .513 ---- ---- 2180 ---- ---- ---- .465A .535 ---- ---- 2185 ---- ---- ---- .485A .558 ---- ---- 2190 ---- ---- ---- .506A .581 ---- ---- 2195 ---- ---- ---- .528A .605 ---- ---- 2200 ---- ---- ---- .550A .630 ---- ---- 2205 ---- ---- ---- .573A .656 ---- ---- 2210 ---- ---- ---- .596A .682 ---- ---- 2215 ---- ---- ---- .620A .709 ---- ---- 2220 ---- ---- ---- .645A .737 ---- ---- 2225 ---- ---- ---- .670A .765 ---- ---- 2230 ---- ---- ---- .696A .794 ---- ---- 2235 ---- ---- ---- .722A .823 ---- ---- 2240 ---- ---- ---- .750A .853 ---- ---- 2245 ---- ---- ---- .777A .884 ---- ---- 2250 ---- ---- ---- .806A .916 ---- ---- 2255 ---- ---- ---- .835A .948 ---- ---- 2260 ---- ---- ---- .864A .980 ---- ---- 2265 ---- ---- ---- .895A 1.013 ---- ---- 2270 ---- ---- ---- .925A 1.047 ---- ---- 2275 ---- ---- ---- .957A 1.081 ---- ---- 2280 ---- ---- ---- ---- 1.116 ---- ---- 2285 ---- ---- ---- ---- 1.152 ---- ---- 2290 ---- ---- ---- ---- 1.188 ---- ---- 2295 ---- ---- ---- ---- 1.224 ---- ---- 2300 ---- ---- ---- 1.122A 1.261 ---- ---- 2305 ---- ---- ---- ---- 1.298 ---- ---- 2310 ---- ---- ---- ---- 1.336 ---- ---- 2315 ---- ---- ---- ---- 1.375 ---- ---- 2320 ---- ---- ---- ---- 1.413 ---- ---- 2325 ---- ---- ---- 1.302A 1.453 ---- ---- 2350 ---- ---- ---- 1.493A 1.655 ---- ---- 2375 ---- ---- ---- 1.695A 1.866 ---- ---- 2400 ---- ---- ---- 1.905A 2.085 ---- ---- 2425 ---- ---- ---- 2.124A 2.310 ---- ---- 2450 ---- ---- ---- 2.347A 2.540 ---- ---- 2475 ---- ---- ---- 2.576A 2.774 ---- ---- 2500 ---- ---- ---- 2.808A 3.011 ---- ---- 2525 ---- ---- ---- 3.045A 3.250 ---- ---- 2550 ---- ---- ---- 3.283A 3.492 ---- ---- 2575 ---- ---- ---- 3.524A 3.735 ---- ---- 2600 ---- ---- ---- ---- 3.980 ---- ---- 2625 ---- ---- ---- ---- 4.225 ---- ---- 2650 ---- ---- ---- ---- 4.471 ---- ---- 2675 ---- ---- ---- ---- 4.719 ---- ---- 2700 ---- ---- ---- ---- 4.966 ---- ---- 2725 ---- ---- ---- ---- 5.214 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1700 ---- ---- ---- ---- 4.852 ---- ---- 1725 ---- ---- ---- ---- 4.602 -.223 4.825 1750 ---- ---- ---- ---- 4.352 -.223 4.575 1775 ---- ---- ---- ---- 4.102 -.223 4.325 1800 ---- ---- ---- ---- 3.852 -.223 4.075 1825 ---- ---- ---- ---- 3.602 -.223 3.825 1850 ---- ---- ---- ---- 3.352 -.223 3.575 1875 ---- ---- ---- ---- 3.102 -.223 3.325 1900 ---- ---- ---- ---- 2.852 -.223 3.075 1925 ---- ---- ---- ---- 2.602 -.223 2.825 1950 ---- ---- ---- ---- 2.353 -.223 2.576 1975 ---- ---- ---- ---- 2.105 -.223 2.328 2000 ---- ---- ---- ---- 1.858 -.223 2.081 2 2025 ---- ---- ---- ---- 1.613 -.224 1.837 2050 ---- ---- 1.320A 1.320A 1.372 -.224 1.596 2 2 2075 ---- ---- 1.088A 1.088A 1.139 -.222 1.361 2100 ---- ---- .869A .869A .916 -.218 3 1.134 1 2105 ---- ---- ---- .885A .873 ---- ---- 2110 ---- ---- ---- .843A .831 ---- ---- 2115 ---- ---- .804A .804A .789 -.214 1.003 2120 ---- ---- .765A .765A .749 -.212 .961 2125 ---- ---- .668A .668A .710 -.210 .920 2130 ---- ---- .690A .690A .671 -.208 3 .879 2135 ---- ---- .653A .653A .634 -.204 .838 2140 ---- ---- .599A .599A .597 -.202 .799 3 2145 ---- ---- .529A .529A .562 -.199 .761 2150 ---- ---- .494A .494A .528 -.195 .723 1 1 2155 ---- ---- .465A .465A .496 -.190 .686 2160 ---- ---- .433A .433A .464 -.187 .651 6 2165 ---- ---- .403A .403A .434 -.182 .616 2170 ---- ---- .375A .375A .405 -.177 .582 2175 ---- ---- .348A .348A .377 -.172 .549 2180 ---- ---- .324A .324A .350 -.168 .518 9 2185 ---- ---- .300A .300A .325 -.162 .487 2190 ---- ---- .278A .278A .301 -.157 .458 2195 ---- ---- .256A .256A .278 -.152 .430 2200 .320 .380B .236A .306B .256 -.147 3 .403 3 6 2205 ---- ---- .217A .217A .236 -.141 .377 2210 ---- ---- .199A .199A .216 -.136 .352 1 1 2215 ---- ---- .182A .182A .198 -.130 .328 2 2220 ---- ---- .167A .167A .181 -.125 .306 4 4 2225 ---- ---- .151A .151A .165 -.119 .284 4 4 2230 ---- ---- .138A .138A .151 -.113 1 .264 1 1 2235 ---- ---- .126A .126A .137 -.108 .245 10 2240 .141 .204B .115A .115A .125 -.101 20 .226 2245 ---- ---- .105A .105A .113 -.096 .209 2250 .130 .132 .096A .121A .103 -.090 53 .193 2 3 2255 ---- ---- .088A .088A .094 -.084 .178 2260 ---- ---- .080A .080A .085 -.079 .164 4 2265 ---- ---- .074A .074A .077 -.074 .151 2270 .090 .119B .067A .119B .070 -.069 17 .139 14 17 2275 .101 .110 .061A .077B .064 -.064 38 .128 61 81 2280 ---- ---- .056A .056A .058 -.059 .117 2 1 2285 ---- ---- .051A .051A .053 -.054 .107 1 7 2290 ---- ---- .046A .046A .048 -.051 .099 2295 ---- ---- .042A .042A .044 -.046 .090 2300 .053 .069B .038A .069B .040 -.043 16 .083 10 63 2305 .046 .063B .035A .063B .037 -.039 10 .076 10 10 2310 ---- ---- .032A .032A .034 -.035 .069 1 3 2315 ---- ---- .029A .029A .031 -.033 .064 2 2320 ---- ---- .027A .027A .028 -.030 .058 2325 ---- ---- .025A .025A .026 -.027 .053 6 2330 ---- ---- .023A .023A .024 -.025 .049 10 3 2335 ---- ---- .021A .021A .022 -.023 .045 14 2340 ---- ---- .020A .020A .020 -.021 .041 11 2345 ---- ---- .018A .018A .018 -.020 .038 15 2350 ---- ---- .017A .017A .017 -.018 .035 54 53 2355 ---- ---- .016A .016A .015 -.017 .032 1 2360 ---- ---- .015A .015A .014 -.016 .030 2 2365 ---- ---- .014A .014A .013 -.014 .027 1 2370 .015 .015 .013A .015 .012 -.013 5 .025 2375 ---- ---- .012A .012A .011 -.012 .023 5 2380 ---- ---- .011A .011A .010 -.012 .022 16 2385 ---- ---- .011A .011A .009 -.011 .020 2390 ---- ---- .010A .010A .009 -.010 .019 2 2395 ---- ---- .009A .009A .008 -.009 .017 2 2 2400 .011 .011 .009A .011 .007 -.009 4 .016 2 185 2405 ---- ---- .008A .008A .007 -.008 .015 2 2410 .009 .013B .008A .010 .006 -.008 18 .014 2415 ---- ---- .007A .007A .006 -.007 .013 2420 .011 .011 .007A .010A .005 -.007 2 .012 7 2425 ---- ---- .007A .007A .005 -.006 .011 7 2430 .008 .008 .006A .008 .005 -.006 8 .011 4 2435 ---- ---- .006A .006A .004 -.006 .010 9 2440 .007 .007 .006A .007 .004 -.005 23 .009 1 2445 .006 .006 .006 .006 .004 -.005 8 .009 10 2450 .005 .009 .005 .009 .003 -.005 4 .008 32 2455 .009 .009 .005A .009 .003 -.005 2 .008 2460 .005 .005 .005 .005 .003 -.004 1 .007 17 2465 ---- ---- .005A .005A .003 -.004 .007 2470 ---- ---- .005A .005A .002 -.004 .006 50 2475 ---- ---- .004A .004A .002 -.004 .006 5 2480 ---- ---- .004A .004A .002 -.004 .006 1 2485 ---- ---- .004A .004A .002 -.003 .005 2490 ---- ---- ---- ---- .002 -.003 .005 2495 ---- ---- ---- ---- .002 -.003 .005 7 2500 ---- ---- ---- ---- .002 -.002 .004 10 2525 ---- ---- ---- ---- .001 -.002 .003 2 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 UNCH .001 25 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 EST.VOL VOLUME OPEN INT TOTAL 239 187 746 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1700 ---- ---- ---- .003A .001 ---- ---- 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 1 1950 ---- ---- ---- ---- .002 UNCH .002 17 1975 ---- ---- ---- ---- .003 -.001 .004 2000 .004 .005 .004 .005 .006 -.002 4 .008 17 2025 ---- ---- ---- ---- .012 -.001 .013 4 4 2050 .041 .041 .019A .019A .021 -.001 2 .022 1 19 2075 ---- .046B .031A .046B .037 UNCH .037 53 53 2100 .079 .080 .053A .053A .064 +.004 6 .060 1 2105 ---- ---- ---- .058A .071 ---- ---- 2110 ---- ---- ---- .064A .079 ---- ---- 2115 ---- .105B .071A .105B .088 +.009 .079 2120 .120 .120 .073 .106B .097 +.010 12 .087 2125 .084 .127B .084 .084 .108 +.013 1 .095 5 2130 ---- .141B .093A .141B .119 +.015 .104 10 10 2135 ---- .153B .102A .153B .132 +.018 .114 1 11 2140 ---- .167B .112A .166B .146 +.021 .125 2 2145 .154 .183B .123A .183B .161 +.025 30 .136 2150 .190 .210 .134A .200B .177 +.029 18 .148 54 60 2155 ---- .219B .147A .219B .194 +.032 .162 6 2160 .237 .238B .160A .238B .212 +.036 10 .176 10 10 2165 ---- .258B .176A .258B .232 +.041 .191 10 2170 .218 .281B .192A .192A .253 +.046 5 .207 10 5 2175 ---- .304B .208A .304B .275 +.050 .225 11 2180 ---- .328B .226A .328B .299 +.056 .243 10 10 2185 ---- .353B .246A .351B .323 +.060 .263 2 2190 .348 .380B .267A .287A .349 +.066 2 .283 8 2195 .375 .407B .287A .314A .376 +.071 2 .305 2 2200 ---- .436B .311A .436B .404 +.076 .328 2 43 2205 .380 .466B .335A .335A .434 +.082 2 .352 2210 .439 .493B .359A .484B .464 +.087 2 .377 9 7 2215 ---- .530B .386A .530B .496 +.093 .403 2 2220 ---- .564B .413A .564B .529 +.099 .430 2225 ---- .599B .440A .599B .563 +.104 .459 5 15 2230 ---- .601B .470A .593B .599 +.110 .489 2235 ---- .619B .506A .600B .635 +.116 .519 2240 ---- .659B .539A .608B .673 +.122 .551 1 9 2245 ---- .701B .571A .571A .711 +.127 .584 2250 ---- .795B .599A .795B .751 +.133 .618 12 2255 ---- .788B ---- ---- .791 +.138 .653 3 2260 ---- .832B ---- ---- .833 +.144 .689 2265 ---- .876B ---- ---- .875 +.149 .726 2270 ---- .921B ---- ---- .918 +.154 6 .764 2275 ---- 1.009B .785A 1.009B .962 +.160 .802 1 2280 ---- 1.010B ---- ---- 1.006 +.164 .842 2285 ---- 1.051B ---- ---- 1.051 +.169 .882 2290 ---- 1.064B ---- ---- 1.096 +.173 .923 3 2295 ---- 1.084B ---- ---- 1.142 +.177 .965 2300 ---- 1.239B .995A 1.239B 1.188 +.181 6 1.007 57 2305 ---- 1.098B ---- ---- 1.234 +.184 1.050 2310 ---- 1.143B ---- ---- 1.281 +.187 1.094 2315 ---- ---- ---- ---- 1.328 +.190 1.138 2320 ---- ---- ---- ---- 1.376 +.194 1.182 6 2325 ---- 1.477B 1.218A 1.477B 1.423 +.195 1.228 22 2330 ---- ---- ---- ---- 1.471 +.198 1.273 2335 ---- ---- ---- ---- 1.519 +.200 1.319 2340 ---- ---- ---- ---- 1.567 +.202 1.365 2345 ---- ---- ---- ---- 1.616 +.204 1.412 2350 ---- 1.698B 1.451A 1.698B 1.664 +.205 1.459 3 2355 ---- ---- ---- ---- 1.713 +.207 1.506 2360 ---- ---- ---- ---- 1.762 +.208 1.554 15 2365 ---- ---- ---- ---- 1.810 +.209 1.601 5 2370 ---- ---- ---- ---- 1.859 +.210 1.649 80 2375 ---- 1.701B 1.691A 1.701B 1.908 +.211 1.697 2380 ---- ---- ---- ---- 1.957 +.211 1.746 2385 ---- ---- ---- ---- 2.007 +.213 1.794 2390 ---- ---- ---- ---- 2.056 +.213 1.843 2395 ---- ---- ---- ---- 2.105 +.214 1.891 2400 ---- ---- ---- ---- 2.155 +.215 1.940 2405 ---- ---- ---- ---- 2.204 +.215 1.989 2410 ---- ---- ---- ---- 2.253 +.215 2.038 2415 ---- ---- ---- ---- 2.303 +.216 2.087 2420 ---- ---- ---- ---- 2.352 +.216 2.136 2425 ---- ---- ---- ---- 2.402 +.217 2.185 2 2430 ---- ---- ---- ---- 2.452 +.218 2.234 2435 ---- ---- ---- ---- 2.501 +.217 2.284 2440 ---- ---- ---- ---- 2.551 +.218 2.333 2445 ---- ---- ---- ---- 2.601 +.219 2.382 2450 ---- ---- ---- ---- 2.651 +.219 2.432 1 2455 ---- ---- ---- ---- 2.700 +.219 2.481 2460 ---- ---- ---- ---- 2.750 +.219 2.531 2465 ---- ---- ---- ---- 2.800 +.220 2.580 2470 ---- ---- ---- ---- 2.850 +.220 2.630 2475 ---- ---- ---- ---- 2.899 +.220 2.679 2480 ---- ---- ---- ---- 2.949 +.220 2.729 2485 ---- ---- ---- ---- 2.999 +.220 2.779 2490 ---- ---- ---- ---- 3.049 +.221 2.828 2495 ---- ---- ---- ---- 3.099 +.221 2.878 2500 ---- ---- ---- ---- 3.149 +.221 2.928 2525 ---- ---- ---- ---- 3.398 +.221 3.177 3 2550 ---- ---- ---- ---- 3.648 +.222 3.426 2575 ---- ---- ---- ---- 3.898 +.222 3.676 2600 ---- ---- ---- ---- 4.148 +.223 3.925 2625 ---- ---- ---- ---- 4.398 +.223 4.175 2650 ---- ---- ---- ---- 4.648 +.223 4.425 2675 ---- ---- ---- ---- 4.898 +.223 4.675 2700 ---- ---- ---- ---- 5.148 +.223 4.925 2725 ---- ---- ---- ---- 5.398 +.223 5.175 2750 ---- ---- ---- ---- 5.648 +.223 5.425 2775 ---- ---- ---- ---- 5.898 +.223 5.675 2800 ---- ---- ---- ---- 6.148 +.223 5.925 2825 ---- ---- ---- ---- 6.398 +.223 6.175 2850 ---- ---- ---- ---- 6.648 +.223 6.425 2875 ---- ---- ---- ---- 6.898 +.223 6.675 2900 ---- ---- ---- ---- 7.148 +.223 6.925 TOTAL EST.VOL VOLUME OPEN INT TOTAL 108 170 553 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1725 ---- ---- ---- ---- 4.792 -.223 5.015 1750 ---- ---- ---- ---- 4.542 -.223 4.765 1775 ---- ---- ---- ---- 4.292 -.223 4.515 1800 ---- ---- ---- ---- 4.042 -.223 4.265 1825 ---- ---- ---- ---- 3.792 -.223 4.015 1850 ---- ---- ---- ---- 3.542 -.223 3.765 1875 ---- ---- ---- ---- 3.292 -.223 3.515 1900 ---- ---- ---- ---- 3.043 -.224 3.267 1925 ---- ---- ---- ---- 2.795 -.224 3.019 1950 ---- ---- ---- ---- 2.549 -.223 2.772 1975 ---- ---- ---- ---- 2.304 -.223 2.527 2000 ---- ---- 2.038A 2.038A 2.062 -.223 2.285 2025 ---- ---- 1.774A 1.774A 1.824 -.222 2.046 2050 ---- ---- 1.544A 1.544A 1.592 -.220 1.812 2075 ---- ---- 1.321A 1.321A 1.368 -.215 1.583 2100 ---- ---- 1.110A 1.110A 1.154 -.210 1.364 2125 ---- ---- .912A .912A .954 -.201 1.155 2130 ---- ---- ---- .943A .916 ---- ---- 2135 ---- ---- .908A .908A .878 -.197 1.075 2140 ---- ---- .873A .873A .842 -.194 1.036 2145 ---- ---- .820A .820A .806 -.192 .998 2150 ---- ---- .734A .734A .771 -.189 .960 2155 ---- ---- .705A .705A .736 -.188 .924 2160 ---- ---- .673A .673A .703 -.184 .887 2165 ---- ---- .642A .642A .670 -.182 .852 2170 ---- ---- .612A .612A .639 -.178 .817 2175 ---- ---- .578A .578A .608 -.175 .783 2180 ---- ---- .550A .550A .578 -.172 .750 2185 ---- ---- .522A .522A .549 -.169 .718 2190 .560 .662B .495A .662B .521 -.165 1 .686 2195 ---- ---- .470A .470A .494 -.161 .655 2200 ---- ---- .445A .445A .468 -.158 .626 2205 ---- ---- .421A .421A .443 -.154 .597 2210 ---- ---- .398A .398A .419 -.150 .569 3 2215 ---- ---- .376A .376A .396 -.146 .542 2 2220 ---- ---- .355A .355A .373 -.142 .515 2225 ---- ---- .335A .335A .352 -.138 .490 2230 ---- ---- .315A .315A .332 -.134 .466 2235 ---- ---- .297A .297A .313 -.129 .442 2240 ---- ---- .278A .278A .294 -.126 .420 2245 ---- ---- .262A .262A .277 -.121 .398 2250 ---- ---- .246A .246A .260 -.117 .377 2255 ---- ---- .231A .231A .244 -.113 .357 2260 .254 .254 .217A .261B .229 -.109 1 .338 2265 ---- ---- .203A .203A .215 -.105 .320 2270 ---- ---- .191A .191A .202 -.101 .303 2 1 2275 ---- ---- .179A .179A .189 -.097 .286 2280 ---- ---- .168A .168A .177 -.093 .270 2285 .210 .210 .157A .157A .166 -.089 90 .255 160 160 2290 ---- ---- .147A .147A .156 -.085 .241 1 2295 ---- ---- .138A .138A .146 -.082 .228 2300 .155 .155 .129A .153A .137 -.078 1 .215 103 103 2305 ---- ---- .121A .121A .128 -.075 .203 2310 ---- ---- .114A .114A .120 -.071 .191 2315 ---- ---- .107A .107A .113 -.067 .180 2320 ---- ---- .100A .100A .106 -.064 .170 2325 ---- ---- .094A .094A .099 -.061 .160 5 5 2330 ---- ---- .089A .089A .093 -.058 .151 5 100 2335 ---- ---- .083A .083A .087 -.055 .142 2340 ---- ---- .078A .078A .082 -.052 .134 2345 ---- ---- .074A .074A .077 -.049 .126 2350 ---- ---- .070A .070A .072 -.047 .119 2355 ---- ---- .066A .066A .068 -.044 .112 62 42 2360 ---- ---- .062A .062A .064 -.042 .106 38 21 2365 ---- ---- .059A .059A .060 -.040 .100 2370 ---- ---- .056A .056A .056 -.038 .094 100 80 2375 ---- ---- .053A .053A .053 -.035 .088 2 2380 ---- ---- .050A .050A .050 -.033 .083 2385 ---- ---- .047A .047A .047 -.031 .078 2390 ---- ---- .045A .045A .044 -.030 .074 3 2395 ---- ---- .043A .043A .042 -.028 .070 1 2400 ---- ---- .040A .040A .039 -.027 .066 4 2405 ---- ---- .038A .038A .037 -.025 .062 2410 ---- ---- .037A .037A .035 -.023 .058 2 2415 ---- ---- .035A .035A .033 -.022 .055 2420 ---- ---- .033A .033A .031 -.021 .052 13 2425 ---- ---- .032A .032A .029 -.020 .049 8 2430 ---- ---- .030A .030A .028 -.018 .046 2435 ---- ---- .029A .029A .026 -.018 .044 6 2440 ---- ---- .027A .027A .025 -.016 .041 2445 ---- ---- .026A .026A .023 -.016 .039 2450 ---- ---- .025A .025A .022 -.015 .037 2 2455 ---- ---- .024A .024A .021 -.014 .035 2460 ---- ---- .023A .023A .020 -.013 .033 2465 ---- ---- .022A .022A .019 -.012 .031 2470 ---- ---- .021A .021A .018 -.012 .030 2475 ---- ---- .020A .020A .017 -.011 .028 1 2480 ---- ---- .019A .019A .016 -.011 .027 2485 ---- ---- .018A .018A .016 -.009 .025 2490 ---- ---- .018A .018A .015 -.009 .024 6 2495 ---- ---- .017A .017A .014 -.009 .023 2500 ---- ---- .016A .016A .014 -.008 2 .022 1 3 2505 ---- ---- .016A .016A .013 -.008 .021 2525 ---- ---- .014A .014A .011 -.006 .017 7 2550 ---- ---- .011A .011A .009 -.005 .014 1 2575 ---- ---- ---- ---- .008 -.003 .011 2600 ---- ---- ---- ---- .007 -.002 .009 4 2625 ---- ---- ---- ---- .006 -.001 .007 4 2650 ---- ---- ---- ---- .005 -.001 .006 2675 ---- ---- ---- ---- .004 -.001 .005 2700 ---- ---- ---- ---- .004 UNCH .004 1 2725 ---- ---- ---- ---- .003 -.001 .004 2750 ---- ---- ---- ---- .003 UNCH .003 2775 ---- ---- ---- ---- .003 UNCH .003 2800 ---- ---- ---- ---- .002 UNCH .002 21 2825 ---- ---- ---- ---- .002 UNCH .002 2850 ---- ---- ---- ---- .002 UNCH .002 2875 ---- ---- ---- ---- .002 UNCH .002 2900 ---- ---- ---- ---- .002 +.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 476 607 SO4 FEB23 Silver Weekly Friday 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 -.001 .002 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .003 -.001 .004 1925 ---- ---- ---- ---- .005 -.001 .006 1950 ---- ---- ---- ---- .009 -.001 .010 1975 ---- ---- ---- ---- .014 -.001 2 .015 2000 ---- ---- ---- ---- .022 -.001 .023 2025 ---- .036B .032A .036B .034 +.001 .033 2050 ---- .055B .046A .055B .052 +.003 .049 2075 ---- .083B .066A .083B .077 +.006 .071 1 2100 .100 .122B .094A .117B .113 +.012 2 .101 9 10 2125 ---- .177B .133A .177B .163 +.021 .142 2130 ---- ---- ---- .142A .174 ---- ---- 2135 ---- .204B .152A .204B .187 +.025 .162 2140 ---- .218B .163A .218B .200 +.027 .173 2145 ---- .234B .174A .234B .214 +.030 .184 2150 ---- .250B .185A .250B .229 +.032 .197 2 1 2155 ---- .267B .198A .267B .245 +.035 .210 2160 ---- .285B .211A .285B .261 +.038 .223 2165 ---- .304B .225A .304B .279 +.041 .238 2170 ---- .324B .241A .324B .297 +.044 .253 2175 ---- .344B .256A .344B .316 +.047 .269 2180 ---- .366B .274A .366B .336 +.050 .286 2185 ---- .388B .291A .388B .357 +.054 1 .303 2 1 2190 ---- .405B .309A .405B .379 +.057 .322 1 1 2195 ---- .423B .328A .423B .402 +.061 .341 2200 ---- .448B .348A .448B .426 +.065 .361 2 4 2205 ---- .473B .369A .473B .451 +.069 .382 2210 ---- .500B .391A .500B .477 +.073 .404 2215 ---- .528B .414A .528B .503 +.076 .427 2220 ---- .556B .438A .556B .531 +.080 .451 2225 ---- .586B .462A .586B .560 +.085 .475 17 2230 ---- .616B .488A .616B .590 +.089 .501 2235 .660 .660 .514A .514A .620 +.093 4 .527 2240 ---- .679B .541A .679B .652 +.097 .555 2245 ---- .713B .569A .713B .684 +.101 .583 2250 ---- .749B .598A .749B .717 +.105 .612 20 2255 ---- .786B .628A .786B .752 +.110 .642 2260 ---- .814B .659A .811B .787 +.114 .673 2265 ---- .825B .692A .817B .822 +.117 .705 2270 ---- .851B .725A .823B .859 +.122 .737 2275 ---- .933B .755A .933B .896 +.126 .770 2 2280 ---- .931B .791A .791A .934 +.129 .805 2 2285 ---- .971B .826A .826A .973 +.134 .839 15 2290 ---- 1.011B ---- ---- 1.013 +.138 .875 2 2295 ---- 1.053B ---- ---- 1.053 +.141 .912 2300 ---- 1.136B .934A 1.136B 1.094 +.145 .949 1 2305 ---- 1.137B ---- ---- 1.135 +.149 .986 2310 ---- 1.180B ---- ---- 1.177 +.152 1.025 2315 ---- 1.223B ---- ---- 1.219 +.155 1.064 2320 ---- 1.267B ---- ---- 1.262 +.159 1.103 2325 ---- 1.353B 1.131A 1.353B 1.306 +.162 1.144 2330 ---- 1.355B ---- ---- 1.349 +.165 1.184 2335 ---- 1.400B ---- ---- 1.394 +.168 1.226 2340 ---- 1.445B ---- ---- 1.438 +.171 1.267 2345 ---- 1.484B ---- ---- 1.483 +.173 1.310 2350 ---- 1.577B 1.341A 1.577B 1.528 +.176 1.352 2355 ---- 1.554B ---- 1.474B 1.574 +.179 1.395 2360 ---- 1.549B ---- ---- 1.620 +.181 1.439 2365 ---- 1.568B ---- ---- 1.666 +.183 1.483 2370 ---- 1.569B ---- ---- 1.712 +.185 1.527 2375 ---- 1.809B 1.563A 1.809B 1.759 +.188 1.571 2380 ---- ---- ---- ---- 1.806 +.190 1.616 2385 ---- ---- ---- ---- 1.853 +.192 1.661 2390 ---- ---- ---- ---- 1.900 +.193 1.707 2395 ---- ---- ---- ---- 1.948 +.196 1.752 2400 ---- 2.047B 1.791A 2.047B 1.995 +.197 1.798 2405 ---- ---- ---- ---- 2.043 +.198 1.845 2410 ---- ---- ---- ---- 2.091 +.200 1.891 2415 ---- ---- ---- ---- 2.139 +.201 1.938 2420 ---- ---- ---- ---- 2.187 +.203 1.984 2425 ---- 2.288B 2.026A 2.288B 2.235 +.204 2.031 2430 ---- ---- ---- ---- 2.283 +.204 2.079 2435 ---- ---- ---- ---- 2.332 +.206 2.126 2440 ---- ---- ---- ---- 2.380 +.207 2.173 2445 ---- ---- ---- ---- 2.429 +.208 2.221 2450 ---- 2.417B 2.264A 2.417B 2.478 +.209 2.269 2455 ---- ---- ---- ---- 2.527 +.210 2.317 2460 ---- ---- ---- ---- 2.576 +.211 2.365 2465 ---- ---- ---- ---- 2.625 +.212 2.413 2470 ---- ---- ---- ---- 2.674 +.212 2.462 2475 ---- ---- ---- ---- 2.723 +.213 2.510 2480 ---- ---- ---- ---- 2.772 +.213 2.559 2485 ---- ---- ---- ---- 2.821 +.214 2.607 2490 ---- ---- ---- ---- 2.870 +.214 2.656 2495 ---- ---- ---- ---- 2.920 +.215 2.705 2500 ---- ---- ---- ---- 2.969 +.215 2.754 2505 ---- ---- ---- ---- 3.018 +.216 2.802 2525 ---- ---- ---- ---- 3.216 +.217 2.999 2550 ---- ---- ---- ---- 3.464 +.219 3.245 2575 ---- ---- ---- ---- 3.713 +.221 3.492 2600 ---- ---- ---- ---- 3.962 +.222 3.740 2625 ---- ---- ---- ---- 4.211 +.222 3.989 2650 ---- ---- ---- ---- 4.460 +.222 4.238 2675 ---- ---- ---- ---- 4.709 +.222 4.487 2700 ---- ---- ---- ---- 4.959 +.223 4.736 2725 ---- ---- ---- ---- 5.209 +.223 4.986 2750 ---- ---- ---- ---- 5.458 +.223 5.235 2775 ---- ---- ---- ---- 5.708 +.223 5.485 2800 ---- ---- ---- ---- 5.958 +.223 5.735 2825 ---- ---- ---- ---- 6.208 +.223 5.985 2850 ---- ---- ---- ---- 6.458 +.223 6.235 2875 ---- ---- ---- ---- 6.708 +.223 6.485 2900 ---- ---- ---- ---- 6.958 +.223 6.735 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 16 77 W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1725 ---- ---- ---- ---- 4.792 -.223 5.015 1750 ---- ---- ---- ---- 4.542 -.223 4.765 1775 ---- ---- ---- ---- 4.292 -.223 4.515 1800 ---- ---- ---- ---- 4.042 -.223 4.265 1825 ---- ---- ---- ---- 3.792 -.223 4.015 1850 ---- ---- ---- ---- 3.543 -.223 3.766 1875 ---- ---- ---- ---- 3.294 -.224 3.518 1900 ---- ---- ---- ---- 3.047 -.223 3.270 1925 ---- ---- ---- ---- 2.801 -.223 3.024 1950 ---- ---- ---- ---- 2.557 -.223 2.780 1975 ---- ---- 2.266A 2.266A 2.316 -.223 2.539 2000 ---- ---- 2.030A 2.030A 2.078 -.222 2.300 2025 ---- ---- 1.799A 1.799A 1.846 -.220 2.066 2050 ---- ---- 1.574A 1.574A 1.620 -.217 1.837 2075 ---- ---- 1.359A 1.359A 1.402 -.213 1.615 2100 ---- ---- 1.155A 1.155A 1.196 -.206 1.402 2125 ---- ---- .966A .966A 1.003 -.197 1.200 2130 ---- ---- ---- ---- .966 ---- ---- 2135 ---- ---- ---- ---- .930 -.193 1.123 2140 ---- ---- ---- ---- .895 -.190 1.085 2145 ---- ---- ---- ---- .860 -.188 1.048 2150 ---- ---- .795A .795A .826 -.186 1.012 2155 ---- ---- ---- ---- .793 -.183 .976 2160 ---- ---- ---- ---- .761 -.180 .941 2165 ---- ---- ---- ---- .729 -.178 .907 2170 ---- ---- .672A .672A .699 -.174 .873 2175 ---- ---- .644A .644A .669 -.171 .840 2180 ---- ---- .616A .616A .640 -.168 .808 2185 ---- ---- .589A .589A .612 -.165 .777 2190 ---- ---- .563A .563A .584 -.162 .746 2195 ---- ---- .537A .537A .558 -.159 .717 2200 ---- ---- .513A .513A .533 -.155 .688 2205 ---- ---- .489A .489A .508 -.151 .659 2210 ---- ---- .466A .466A .484 -.148 .632 2215 ---- ---- .444A .444A .461 -.144 .605 2220 ---- ---- .423A .423A .439 -.141 .580 2225 ---- ---- .402A .402A .418 -.137 .555 2230 ---- ---- .383A .383A .397 -.133 .530 2235 ---- ---- .364A .364A .378 -.129 .507 2240 ---- ---- .343A .343A .359 -.125 .484 2245 ---- ---- .326A .326A .341 -.122 .463 2250 ---- ---- .309A .309A .323 -.119 .442 2255 ---- ---- .294A .294A .307 -.114 .421 2260 ---- ---- .278A .278A .291 -.111 .402 2265 ---- ---- .264A .264A .276 -.107 .383 2270 ---- ---- .250A .250A .262 -.103 .365 2275 ---- ---- .237A .237A .248 -.100 .348 2280 ---- ---- .225A .225A .235 -.096 .331 2285 ---- ---- .213A .213A .222 -.093 .315 2290 ---- ---- .201A .201A .211 -.089 .300 2295 ---- ---- .191A .191A .199 -.086 .285 2300 ---- ---- .181A .181A .189 -.082 .271 1 2 2305 ---- ---- .171A .171A .179 -.079 .258 2310 ---- ---- .162A .162A .169 -.076 .245 2315 ---- ---- .153A .153A .160 -.073 .233 7 2320 ---- ---- .145A .145A .151 -.070 .221 2325 ---- ---- .138A .138A .143 -.067 .210 2330 ---- ---- .130A .130A .135 -.065 .200 2335 ---- ---- .124A .124A .128 -.062 .190 2340 ---- ---- .117A .117A .121 -.059 .180 2345 ---- ---- .111A .111A .115 -.056 .171 2350 ---- ---- .106A .106A .108 -.055 .163 2355 ---- ---- .100A .100A .103 -.051 .154 2360 ---- ---- .095A .095A .097 -.050 .147 2365 ---- ---- .090A .090A .092 -.047 .139 2370 ---- ---- .086A .086A .087 -.045 .132 2375 ---- ---- .081A .081A .083 -.042 .125 2380 ---- ---- .078A .078A .078 -.041 .119 2385 ---- ---- .074A .074A .074 -.039 .113 2390 ---- ---- .070A .070A .071 -.037 .108 2395 ---- ---- .067A .067A .067 -.035 .102 2400 ---- ---- .064A .064A .064 -.033 .097 2405 ---- ---- .061A .061A .061 -.031 .092 2410 ---- ---- .058A .058A .058 -.030 .088 2 2415 ---- ---- .056A .056A .055 -.028 .083 2420 ---- ---- .053A .053A .052 -.027 .079 2425 ---- ---- .051A .051A .050 -.025 .075 2430 ---- ---- .049A .049A .047 -.025 .072 2435 ---- ---- .047A .047A .045 -.023 .068 2440 ---- ---- .045A .045A .043 -.022 .065 2445 ---- ---- .043A .043A .041 -.021 .062 2450 ---- ---- .041A .041A .039 -.020 .059 2455 ---- ---- .039A .039A .037 -.019 .056 2460 ---- ---- .038A .038A .036 -.017 .053 2465 ---- ---- .036A .036A .034 -.017 .051 2470 ---- ---- .035A .035A .032 -.017 .049 2475 ---- ---- .033A .033A .031 -.015 .046 2480 ---- ---- .032A .032A .030 -.014 .044 2500 ---- ---- .028A .028A .025 -.012 .037 2525 ---- ---- .023A .023A .020 -.010 .030 2550 ---- ---- .020A .020A .016 -.008 .024 2575 ---- ---- .017A .017A .013 -.006 .019 2600 ---- ---- .015A .015A .011 -.005 .016 2625 ---- ---- ---- ---- .009 -.004 .013 2650 ---- ---- ---- ---- .007 -.004 .011 2675 ---- ---- ---- ---- .006 -.003 .009 2700 ---- ---- ---- ---- .005 -.003 .008 2725 ---- ---- ---- ---- .004 -.003 .007 2750 ---- ---- ---- ---- .004 -.002 .006 2775 ---- ---- ---- ---- .003 -.002 .005 2800 ---- ---- ---- ---- .003 -.001 .004 2825 ---- ---- ---- ---- .003 -.001 .004 2850 ---- ---- ---- ---- .002 -.001 .003 2875 ---- ---- ---- ---- .002 -.001 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 W1S MAR23 Silver Weekly Wednesday Option - Week 1 PUT 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .002 -.001 .003 1850 ---- ---- ---- ---- .003 -.001 .004 1875 ---- ---- ---- ---- .005 -.001 .006 1900 ---- ---- ---- ---- .008 -.001 .009 1925 ---- ---- ---- ---- .012 -.001 .013 1950 ---- ---- ---- ---- .018 -.001 .019 1975 ---- ---- ---- ---- .027 -.001 .028 2000 ---- .040B ---- .040B .039 UNCH .039 1 1 2025 ---- .058B .053A .058B .057 +.003 .054 2050 ---- .084B .072A .084B .080 +.005 .075 2075 ---- .118B .098A .118B .113 +.010 .103 2100 ---- .163B .133A .163B .156 +.017 .139 2125 ---- .223B .179A .223B .212 +.025 .187 2130 ---- ---- ---- .190A .225 ---- ---- 2135 ---- .252B .201A .252B .239 +.029 .210 2140 ---- .267B .213A .264B .254 +.032 .222 2145 ---- .283B .226A .280B .269 +.034 .235 2150 ---- .301B .239A .299B .285 +.036 .249 1 1 2155 ---- .317B .253A .317B .302 +.039 .263 2160 ---- .336B .268A .336B .320 +.042 .278 2165 ---- .355B .285A .355B .338 +.045 .293 2170 ---- .376B .301A .373B .357 +.048 .309 2175 ---- .395B .318A .393B .377 +.051 .326 2180 ---- .419B .336A .416B .398 +.054 .344 2185 ---- .441B .355A .439B .420 +.057 .363 2190 ---- .464B .374A .462B .443 +.061 .382 2195 ---- .488B .394A .486B .466 +.064 .402 2200 .502 .512B .415A .439A .491 +.068 1 .423 2205 ---- .539B .436A .537B .516 +.071 .445 2210 ---- .566B .459A .564B .542 +.075 .467 2215 ---- .593B .482A .592B .569 +.078 .491 2220 ---- .621B .506A .621B .597 +.082 .515 2225 ---- .650B .531A .650B .625 +.085 .540 2230 ---- .680B .556A .680B .655 +.090 .565 2235 ---- .710B .583A .710B .685 +.093 .592 2240 ---- .735B .610A .735B .716 +.097 .619 2245 ---- .738B .638A .738B .748 +.101 .647 2250 ---- .810B .667A .810B .781 +.105 .676 2255 ---- .742B .696A .742B .814 +.108 .706 2260 ---- .745B .726A .745B .848 +.112 .736 17 2265 ---- ---- .757A .757A .883 +.116 .767 2270 ---- ---- ---- ---- .918 +.119 .799 2275 ---- .988B .822A .988B .955 +.123 .832 2280 ---- ---- ---- ---- .991 +.126 .865 2285 ---- ---- ---- ---- 1.029 +.130 .899 2290 ---- ---- ---- ---- 1.067 +.133 .934 2295 ---- ---- ---- ---- 1.106 +.137 .969 2300 ---- 1.183B .995A 1.183B 1.145 +.140 1.005 2305 ---- ---- ---- ---- 1.185 +.144 1.041 2310 ---- ---- ---- ---- 1.225 +.146 1.079 2315 ---- ---- ---- ---- 1.266 +.150 1.116 2320 ---- ---- ---- ---- 1.307 +.152 1.155 2325 ---- 1.391B 1.185A 1.391B 1.349 +.156 1.193 2330 ---- ---- ---- ---- 1.391 +.158 1.233 2335 ---- ---- ---- ---- 1.434 +.161 1.273 2340 ---- ---- ---- ---- 1.477 +.164 1.313 2345 ---- ---- ---- ---- 1.520 +.166 1.354 2350 ---- 1.610B 1.388A 1.610B 1.564 +.169 1.395 2355 ---- ---- ---- ---- 1.608 +.171 1.437 2360 ---- ---- ---- ---- 1.653 +.174 1.479 2365 ---- ---- ---- ---- 1.698 +.176 1.522 2370 ---- ---- ---- ---- 1.743 +.179 1.564 2375 ---- 1.836B 1.602A 1.836B 1.788 +.180 1.608 2380 ---- ---- ---- ---- 1.834 +.183 1.651 2385 ---- ---- ---- ---- 1.880 +.185 1.695 2390 ---- ---- ---- ---- 1.926 +.187 1.739 2395 ---- ---- ---- ---- 1.972 +.188 1.784 2400 ---- 2.068B 1.824A 2.068B 2.019 +.190 1.829 2405 ---- ---- ---- ---- 2.065 +.191 1.874 2410 ---- ---- ---- ---- 2.112 +.193 1.919 2415 ---- ---- ---- ---- 2.160 +.195 1.965 2420 ---- ---- ---- ---- 2.207 +.196 2.011 2425 ---- 2.304B 2.052A 2.304B 2.254 +.197 2.057 2430 ---- ---- ---- ---- 2.302 +.199 2.103 2435 ---- ---- ---- ---- 2.350 +.200 2.150 2440 ---- ---- ---- ---- 2.397 +.201 2.196 2445 ---- ---- ---- ---- 2.445 +.202 2.243 2450 ---- 2.544B 2.286A 2.544B 2.493 +.203 2.290 2455 ---- ---- ---- ---- 2.542 +.205 2.337 2460 ---- ---- ---- ---- 2.590 +.206 2.384 2465 ---- ---- ---- ---- 2.638 +.206 2.432 2470 ---- ---- ---- ---- 2.687 +.208 2.479 2475 ---- 2.765B 2.524A 2.765B 2.735 +.208 2.527 2480 ---- ---- ---- ---- 2.784 +.209 2.575 2500 ---- 2.816B 2.764A 2.814B 2.979 +.212 2.767 2525 ---- ---- ---- ---- 3.224 +.214 3.010 2550 ---- ---- ---- ---- 3.470 +.216 3.254 2575 ---- ---- ---- ---- 3.717 +.218 3.499 2600 ---- ---- ---- ---- 3.964 +.218 3.746 2625 ---- ---- ---- ---- 4.213 +.220 3.993 2650 ---- ---- ---- ---- 4.461 +.220 4.241 2675 ---- ---- ---- ---- 4.710 +.221 4.489 2700 ---- ---- ---- ---- 4.959 +.221 4.738 2725 ---- ---- ---- ---- 5.209 +.222 4.987 2750 ---- ---- ---- ---- 5.458 +.222 5.236 2775 ---- ---- ---- ---- 5.708 +.222 5.486 2800 ---- ---- ---- ---- 5.958 +.223 5.735 2825 ---- ---- ---- ---- 6.208 +.223 5.985 2850 ---- ---- ---- ---- 6.458 +.223 6.235 2875 ---- ---- ---- ---- 6.708 +.223 6.485 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 19 W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1725 ---- ---- ---- ---- 4.792 -.223 5.015 1750 ---- ---- ---- ---- 4.542 -.223 4.765 1775 ---- ---- ---- ---- 4.293 -.222 4.515 1800 ---- ---- ---- ---- 4.044 -.223 4.267 1825 ---- ---- ---- ---- 3.796 -.223 4.019 1850 ---- ---- ---- ---- 3.549 -.223 3.772 1875 ---- ---- ---- ---- 3.304 -.222 3.526 1900 ---- ---- ---- ---- 3.060 -.222 3.282 1925 ---- ---- ---- ---- 2.819 -.221 3.040 1950 ---- ---- 2.528A 2.528A 2.580 -.220 2.800 1975 ---- ---- 2.293A 2.293A 2.345 -.218 2.563 2000 ---- ---- 2.063A 2.063A 2.114 -.217 2.331 2025 ---- ---- 1.840A 1.840A 1.889 -.214 2.103 2050 ---- ---- 1.624A 1.624A 1.672 -.210 1.882 2075 ---- ---- 1.418A 1.418A 1.464 -.204 1.668 2100 ---- ---- 1.225A 1.225A 1.267 -.197 1.464 2125 ---- ---- 1.045A 1.045A 1.083 -.188 1.271 2130 ---- ---- ---- ---- 1.048 ---- ---- 2135 ---- ---- ---- ---- 1.014 -.184 1.198 2140 ---- ---- ---- ---- .980 -.182 1.162 2145 ---- ---- ---- ---- .947 -.180 1.127 2150 ---- ---- .882A .882A .915 -.177 1.092 2155 ---- ---- ---- ---- .883 -.175 1.058 2160 ---- ---- ---- ---- .852 -.173 1.025 2165 ---- ---- .792A .792A .822 -.170 .992 2170 ---- ---- .764A .764A .793 -.167 .960 2175 ---- ---- .736A .736A .764 -.164 .928 2180 ---- ---- .709A .709A .736 -.161 .897 2185 ---- ---- .682A .682A .708 -.159 .867 2190 ---- ---- .657A .657A .682 -.155 .837 2195 ---- ---- .632A .632A .656 -.152 .808 2200 ---- ---- .608A .608A .631 -.149 .780 2205 ---- ---- .584A .584A .606 -.147 .753 2210 ---- ---- .561A .561A .582 -.144 .726 2215 ---- ---- .539A .539A .559 -.141 .700 2220 ---- ---- .517A .517A .537 -.138 .675 2225 ---- ---- .497A .497A .516 -.134 .650 2230 ---- ---- .476A .476A .495 -.131 .626 2235 ---- ---- .457A .457A .475 -.128 .603 2240 ---- ---- .438A .438A .455 -.125 .580 2245 ---- ---- .420A .420A .436 -.122 .558 2250 ---- ---- .402A .402A .418 -.119 .537 2255 ---- ---- .386A .386A .401 -.115 .516 2260 ---- ---- .369A .369A .384 -.112 .496 2265 ---- ---- .354A .354A .368 -.109 .477 2270 ---- ---- .339A .339A .352 -.106 .458 2275 ---- ---- .324A .324A .337 -.103 .440 2280 ---- ---- .310A .310A .323 -.099 .422 2285 ---- ---- .297A .297A .309 -.097 .406 2290 ---- ---- .282A .282A .295 -.094 .389 2295 ---- ---- .270A .270A .283 -.090 .373 2300 ---- ---- .259A .259A .270 -.088 .358 2305 ---- ---- .248A .248A .259 -.085 .344 2310 ---- ---- .237A .237A .247 -.083 .330 2315 ---- ---- .227A .227A .236 -.080 .316 2320 ---- ---- .217A .217A .226 -.077 .303 2325 ---- ---- .207A .207A .216 -.074 .290 2330 ---- ---- .198A .198A .207 -.071 .278 2335 ---- ---- .189A .189A .197 -.070 .267 2340 ---- ---- .181A .181A .189 -.067 .256 2345 ---- ---- .173A .173A .180 -.065 .245 2350 ---- ---- .165A .165A .172 -.063 .235 2355 ---- ---- .158A .158A .165 -.060 .225 2360 ---- ---- .151A .151A .157 -.058 .215 2375 ---- ---- .132A .132A .138 -.051 .189 2400 ---- ---- .106A .106A .110 -.042 .152 2425 ---- ---- .085A .085A .088 -.035 .123 2450 ---- ---- .070A .070A .071 -.029 .100 2475 ---- ---- .057A .057A .058 -.023 .081 2500 ---- ---- .048A .048A .047 -.019 .066 2525 ---- ---- .040A .040A .039 -.015 .054 2550 ---- ---- .034A .034A .032 -.012 .044 2575 ---- ---- .029A .029A .027 -.010 .037 2600 ---- ---- .025A .025A .022 -.009 .031 2625 ---- ---- .022A .022A .019 -.007 .026 2650 ---- ---- .020A .020A .016 -.006 .022 2675 ---- ---- .017A .017A .014 -.004 .018 2700 ---- ---- ---- ---- .012 -.003 .015 2725 ---- ---- ---- ---- .010 -.003 .013 2750 ---- ---- ---- ---- .009 -.002 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S MAR23 Silver Weekly Wednesday Option - Week 2 PUT 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .003 -.001 .004 1775 ---- ---- ---- ---- .005 UNCH .005 1800 ---- ---- ---- ---- .006 -.001 .007 1825 ---- ---- ---- ---- .009 UNCH .009 1850 ---- ---- ---- ---- .013 UNCH .013 1875 ---- ---- ---- ---- .017 UNCH .017 1900 ---- ---- ---- ---- .023 UNCH .023 1925 ---- ---- ---- ---- .032 +.001 .031 1950 ---- ---- .040A .040A .043 +.002 .041 1975 ---- .056B .052A .056B .057 +.003 .054 2000 ---- .076B .068A .076B .076 +.005 .071 2025 ---- .102B .088A .102B .101 +.008 .093 2050 ---- .136B .115A .136B .134 +.013 .121 2075 ---- .181B .150A .181B .175 +.018 .157 2100 ---- .237B .194A .237B .227 +.025 .202 2125 ---- .307B .249A .307B .293 +.034 .259 2130 ---- ---- ---- .262A .308 ---- ---- 2135 ---- .338B .275A .338B .324 +.039 .285 2140 ---- .355B .289A .355B .340 +.041 .299 2145 ---- .373B .303A .373B .357 +.043 .314 2150 ---- .392B .318A .392B .374 +.045 .329 2155 ---- .411B .336A .411B .393 +.048 .345 2160 ---- .431B .352A .431B .411 +.050 .361 2165 ---- .451B .369A .451B .431 +.053 .378 2170 ---- .472B .387A .470B .451 +.055 .396 2175 ---- .494B .405A .494B .472 +.058 .414 2180 ---- .516B .424A .516B .494 +.061 .433 2185 ---- .539B .444A .537B .517 +.064 .453 2190 ---- .563B .465A .563B .540 +.067 .473 2195 ---- .588B .486A .588B .564 +.070 .494 3 3 2200 ---- .613B .507A .613B .589 +.073 .516 2205 ---- .639B .530A .637B .614 +.076 .538 2210 ---- .664B .553A .664B .640 +.078 .562 2215 ---- .691B .577A .689B .667 +.082 .585 2220 ---- .714B .601A .714B .695 +.085 .610 2225 ---- .743B .626A .743B .723 +.088 .635 2230 ---- .773B .652A .773B .752 +.091 .661 2235 ---- .803B .679A .803B .782 +.095 .687 2240 ---- .834B .706A .834B .812 +.097 .715 2245 ---- .863B .734A .863B .843 +.100 .743 2250 ---- .898B .762A .898B .875 +.104 .771 2255 ---- .885B .791A .885B .908 +.108 .800 2260 ---- .891B .821A .891B .941 +.111 .830 2265 ---- .894B .851A .894B .974 +.113 .861 2270 ---- ---- .882A .882A 1.009 +.117 .892 2275 ---- 1.070B .914A 1.070B 1.043 +.119 .924 2280 ---- ---- ---- ---- 1.079 +.123 .956 2285 ---- ---- ---- ---- 1.115 +.126 .989 2290 ---- ---- ---- ---- 1.151 +.129 1.022 2295 ---- ---- ---- ---- 1.188 +.131 1.057 2300 ---- 1.257B 1.082A 1.256B 1.226 +.135 1.091 2305 ---- ---- ---- ---- 1.264 +.137 1.127 2310 ---- ---- ---- ---- 1.303 +.141 1.162 2315 ---- ---- ---- ---- 1.342 +.143 1.199 2320 ---- ---- ---- ---- 1.381 +.146 1.235 2325 ---- 1.456B 1.264A 1.456B 1.421 +.148 1.273 2330 ---- ---- ---- ---- 1.462 +.151 1.311 2335 ---- ---- ---- ---- 1.502 +.153 1.349 2340 ---- ---- ---- ---- 1.544 +.157 1.387 2345 ---- ---- ---- ---- 1.585 +.158 1.427 2350 ---- 1.666B 1.458A 1.665B 1.627 +.161 1.466 2355 ---- ---- ---- ---- 1.669 +.163 1.506 2360 ---- ---- ---- ---- 1.712 +.165 1.547 2375 ---- 1.884B 1.663A 1.884B 1.842 +.172 1.670 2400 ---- 2.108B 1.878A 2.108B 2.064 +.181 1.883 2425 ---- 2.338B 2.099A 2.338B 2.291 +.188 2.103 2450 ---- 2.572B 2.325A 2.572B 2.524 +.195 2.329 2475 ---- 2.810B 2.557A 2.809B 2.760 +.200 2.560 2500 ---- 3.050B 2.792A 3.050B 2.999 +.204 2.795 2525 ---- 3.292B 3.030A 3.292B 3.240 +.208 3.032 2550 ---- 3.414B 3.271A 3.414B 3.483 +.211 3.272 2575 ---- ---- ---- ---- 3.728 +.214 3.514 2600 ---- ---- ---- ---- 3.974 +.216 3.758 2625 ---- ---- ---- ---- 4.220 +.217 4.003 2650 ---- ---- ---- ---- 4.467 +.218 4.249 2675 ---- ---- ---- ---- 4.715 +.220 4.495 2700 ---- ---- ---- ---- 4.963 +.220 4.743 2725 ---- ---- ---- ---- 5.211 +.220 4.991 2750 ---- ---- ---- ---- 5.460 +.221 5.239 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1700 ---- ---- ---- ---- 4.853 ---- ---- 1725 ---- ---- ---- ---- 4.603 -.222 4.825 1750 ---- ---- ---- ---- 4.353 -.222 4.575 1775 ---- ---- ---- ---- 4.103 -.222 4.325 1800 ---- ---- ---- ---- 3.853 -.222 4.075 1825 ---- ---- ---- ---- 3.603 -.222 3.825 1850 ---- ---- ---- ---- 3.353 -.222 3.575 1875 ---- ---- ---- ---- 3.103 -.222 3.325 1900 ---- ---- ---- ---- 2.853 -.222 3.075 1925 ---- ---- ---- ---- 2.603 -.222 2.825 1950 ---- ---- ---- ---- 2.353 -.222 2.575 1975 ---- ---- ---- ---- 2.103 -.223 2.326 2000 ---- ---- ---- ---- 1.855 -.223 2.078 2025 ---- ---- ---- ---- 1.607 -.224 1.831 2050 ---- ---- ---- ---- 1.360 -.226 1.586 2075 ---- ---- 1.064A 1.064A 1.117 -.227 1.344 2100 ---- ---- .833A .833A .882 -.227 1.109 2105 ---- ---- ---- .847A .836 ---- ---- 2110 ---- ---- ---- .806A .791 ---- ---- 2115 ---- ---- .763A .763A .747 -.226 .973 2120 ---- ---- .721A .721A .703 -.225 .928 2125 ---- ---- .617A .617A .661 -.223 .884 2130 ---- ---- .642A .642A .620 -.221 .841 2135 ---- ---- .604A .604A .580 -.219 .799 2140 ---- ---- .568A .568A .541 -.216 .757 2145 ---- ---- .533A .533A .503 -.213 .716 2150 ---- ---- .432A .432A .467 -.209 .676 1 1 2155 ---- ---- .402A .402A .433 -.203 .636 2160 ---- ---- .372A .372A .399 -.199 .598 2165 ---- ---- .339A .339A .368 -.193 .561 2170 ---- ---- .311A .311A .337 -.188 .525 2175 ---- ---- .284A .284A .309 -.181 .490 2180 ---- ---- .259A .259A .281 -.176 .457 2185 .279 .397B .235A .397B .255 -.170 2 .425 2190 ---- ---- .212A .212A .231 -.163 .394 2195 ---- ---- .191A .191A .208 -.156 .364 2200 .240 .241 .171A .226A .187 -.149 32 .336 1 2205 ---- ---- .153A .153A .167 -.142 .309 2210 ---- ---- .136A .136A .149 -.135 .284 2215 ---- ---- .120A .120A .132 -.128 .260 2220 ---- ---- .106A .106A .117 -.121 .238 3 2225 .115 .141 .095A .131A .103 -.114 4 .217 1 25 2230 ---- ---- .084A .084A .091 -.107 .198 1 2235 .109 .109 .074A .102A .079 -.101 1 .180 1 2240 ---- ---- .065A .065A .069 -.094 .163 2245 ---- ---- .057A .057A .061 -.087 .148 2 2250 .067 .072 .050A .072 .053 -.081 78 .134 1 2255 ---- ---- .044A .044A .046 -.075 .121 2260 .071 .088B .038A .088B .040 -.069 1 .109 2265 ---- ---- .033A .033A .035 -.063 .098 2270 ---- ---- .029A .029A .031 -.057 .088 2275 ---- ---- .026A .026A .027 -.053 .080 2280 ---- ---- .023A .023A .023 -.049 .072 2285 ---- ---- .020A .020A .021 -.043 .064 2290 ---- ---- .018A .018A .018 -.040 .058 2295 ---- ---- .016A .016A .016 -.036 .052 2300 .030 .030 .014A .017 .014 -.033 9 .047 59 56 2305 ---- ---- .013A .013A .012 -.030 .042 2310 ---- ---- .012A .012A .011 -.027 .038 2315 ---- ---- .011A .011A .010 -.024 .034 2320 ---- ---- .010A .010A .009 -.022 .031 1 2325 ---- ---- .009A .009A .008 -.020 .028 1 1 2330 ---- ---- .008A .008A .007 -.018 .025 2335 ---- ---- .008A .008A .006 -.017 .023 3 2340 ---- ---- .007A .007A .006 -.015 .021 2345 ---- ---- .007A .007A .005 -.014 .019 19 2350 .009 .009 .007A .009 .005 -.012 4 .017 5 2355 ---- ---- .006A .006A .004 -.011 .015 2360 ---- ---- .006A .006A .004 -.010 .014 2365 ---- ---- .006A .006A .003 -.010 .013 2370 ---- ---- .006A .006A .003 -.009 .012 2375 ---- ---- .005A .005A .003 -.008 .011 2380 ---- ---- .005A .005A .002 -.008 .010 2385 ---- ---- .005A .005A .002 -.007 .009 2390 .005 .005 .005 .005 .002 -.006 1 .008 1 1 2395 ---- ---- .006A .006A .002 -.005 .007 2400 ---- ---- .006A .006A .002 -.005 .007 18 2405 ---- ---- ---- ---- .002 -.004 .006 2410 ---- ---- ---- ---- .001 -.005 .006 2415 ---- ---- ---- ---- .001 -.004 .005 2420 ---- ---- ---- ---- .001 -.004 .005 2425 ---- ---- ---- ---- .001 -.003 .004 2430 ---- ---- ---- ---- .001 -.003 .004 2435 ---- ---- ---- ---- .001 -.003 .004 2440 ---- ---- ---- ---- .001 -.002 .003 2445 ---- ---- ---- ---- .001 -.002 .003 17 2450 ---- ---- ---- ---- .001 -.002 .003 1 2455 ---- ---- ---- ---- .001 -.002 .003 2460 ---- ---- ---- ---- .001 -.001 .002 2465 ---- ---- ---- ---- .001 -.001 .002 2470 ---- ---- ---- ---- .001 -.001 .002 1 2475 ---- ---- ---- ---- .001 -.001 .002 2480 ---- ---- ---- ---- .001 -.001 .002 2485 ---- ---- ---- ---- .001 -.001 .002 2490 ---- ---- ---- ---- .001 -.001 .002 2495 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 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 EST.VOL VOLUME OPEN INT TOTAL 132 63 159 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1700 ---- ---- ---- .003A .001 ---- ---- 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 -.001 .002 6 2000 ---- ---- ---- ---- .003 -.001 .004 2025 ---- ---- ---- ---- .005 -.002 .007 2050 ---- ---- .010A .010A .008 -.004 .012 1 2075 .016 .019 .012 .012 .015 -.005 6 .020 2100 .036 .039B .025A .025A .030 -.005 3 .035 1 1 2105 ---- ---- ---- .028A .034 ---- ---- 2110 ---- ---- ---- .032A .039 ---- ---- 2115 ---- .059B .036A .059B .045 -.003 .048 2120 ---- .067B .042A .067B .051 -.003 .054 2125 .059 .077B .046 .046 .059 -.001 2 .060 1 6 2130 ---- .087B .054A .087B .068 +.001 .067 2135 ---- .099B .061A .099B .078 +.004 .074 2140 ---- .111B .068A .111B .089 +.007 .082 2145 ---- .125B .077A .125B .101 +.010 .091 2150 .093 .138B .087A .088A .115 +.014 77 .101 51 51 2155 ---- .156B .097A .156B .131 +.019 .112 2160 ---- .174B .108A .174B .147 +.023 .124 2165 ---- .194B .121A .194B .166 +.030 .136 2170 ---- .215B .134A .215B .185 +.035 .150 2175 .161 .238B .151A .164A .207 +.041 3 .166 2180 .218 .262B .168A .250B .229 +.047 2 .182 2185 .202 .287B .186A .202 .253 +.053 1 .200 2190 ---- .313B .205A .313B .279 +.060 .219 2195 ---- .341B .226A .341B .306 +.067 .239 2200 ---- .372B .248A .372B .335 +.074 1 .261 3 2205 ---- .396B .272A .396B .365 +.081 .284 2210 ---- .428B .297A .417B .397 +.088 .309 4 2 2215 ---- .462B .323A .462B .430 +.095 .335 1 2220 ---- .482B .350A .473B .465 +.102 .363 4 2225 ---- .541B .379A .541B .501 +.109 .392 39 2230 ---- .515B .414A .482B .539 +.116 .423 1 2235 ---- .562B .445A .480B .577 +.122 .455 1 2240 ---- .608B .478A .478A .617 +.129 .488 2245 ---- .653B ---- ---- .659 +.137 .522 2250 ---- .748B .543A .748B .701 +.143 .558 2 2255 ---- .746B ---- ---- .744 +.149 .595 2260 ---- .794B ---- ---- .788 +.154 .634 2265 ---- .785B ---- ---- .833 +.160 .673 2270 ---- .832B ---- ---- .879 +.166 .713 2275 ---- .976B .740A .976B .925 +.171 .754 1 2280 ---- .865B ---- ---- .971 +.175 .796 2285 ---- .870B ---- ---- 1.019 +.180 .839 3 2290 ---- ---- ---- ---- 1.066 +.183 .883 2295 ---- ---- ---- ---- 1.114 +.187 .927 2300 ---- 1.198B .960A 1.198B 1.162 +.190 .972 8 2305 ---- ---- ---- ---- 1.210 +.193 1.017 2310 ---- ---- ---- ---- 1.259 +.196 1.063 2315 ---- ---- ---- ---- 1.308 +.199 1.109 2320 ---- ---- ---- ---- 1.357 +.202 1.155 2325 ---- 1.348B 1.193A 1.348B 1.406 +.204 1.202 2330 ---- ---- ---- ---- 1.455 +.205 1.250 7 2335 ---- ---- ---- ---- 1.504 +.207 1.297 2340 ---- ---- ---- ---- 1.554 +.209 1.345 1 2345 ---- ---- ---- ---- 1.603 +.210 1.393 31 2350 ---- ---- ---- ---- 1.653 +.212 1.441 31 2355 ---- ---- ---- ---- 1.702 +.212 1.490 2360 ---- ---- ---- ---- 1.752 +.214 1.538 2365 ---- ---- ---- ---- 1.801 +.214 1.587 2370 ---- ---- ---- ---- 1.851 +.215 1.636 2375 ---- ---- ---- ---- 1.901 +.216 1.685 1 2380 ---- ---- ---- ---- 1.950 +.216 1.734 2385 ---- ---- ---- ---- 2.000 +.217 1.783 2390 ---- ---- ---- ---- 2.050 +.218 1.832 2395 ---- ---- ---- ---- 2.100 +.218 1.882 2400 ---- ---- ---- ---- 2.150 +.219 1.931 1 2405 ---- ---- ---- ---- 2.200 +.220 1.980 2410 ---- ---- ---- ---- 2.249 +.219 2.030 2415 ---- ---- ---- ---- 2.299 +.220 2.079 2420 ---- ---- ---- ---- 2.349 +.220 2.129 2425 ---- ---- ---- ---- 2.399 +.220 2.179 2430 ---- ---- ---- ---- 2.449 +.221 2.228 2435 ---- ---- ---- ---- 2.499 +.221 2.278 2440 ---- ---- ---- ---- 2.549 +.221 2.328 2445 ---- ---- ---- ---- 2.599 +.222 2.377 2450 ---- ---- ---- ---- 2.649 +.222 2.427 2455 ---- ---- ---- ---- 2.699 +.222 2.477 2460 ---- ---- ---- ---- 2.749 +.222 2.527 2465 ---- ---- ---- ---- 2.799 +.223 2.576 2470 ---- ---- ---- ---- 2.849 +.223 2.626 2475 ---- ---- ---- ---- 2.899 +.223 2.676 2480 ---- ---- ---- ---- 2.949 +.223 2.726 2485 ---- ---- ---- ---- 2.999 +.223 2.776 2490 ---- ---- ---- ---- 3.049 +.223 2.826 2495 ---- ---- ---- ---- 3.099 +.223 2.876 2500 ---- ---- ---- ---- 3.149 +.224 2.925 2525 ---- ---- ---- ---- 3.399 +.224 3.175 2550 ---- ---- ---- ---- 3.649 +.224 3.425 2575 ---- ---- ---- ---- 3.899 +.224 3.675 2600 ---- ---- ---- ---- 4.149 +.224 3.925 2625 ---- ---- ---- ---- 4.399 +.224 4.175 2650 ---- ---- ---- ---- 4.649 +.224 4.425 2675 ---- ---- ---- ---- 4.899 +.224 4.675 2700 ---- ---- ---- ---- 5.149 +.224 4.925 2725 ---- ---- ---- ---- 5.399 +.224 5.175 2750 ---- ---- ---- ---- 5.649 +.224 5.425 2775 ---- ---- ---- ---- 5.899 +.224 5.675 2800 ---- ---- ---- ---- 6.149 +.224 5.925 2825 ---- ---- ---- ---- 6.399 +.224 6.175 2850 ---- ---- ---- ---- 6.649 +.224 6.425 2875 ---- ---- ---- ---- 6.899 +.224 6.675 2900 ---- ---- ---- ---- 7.149 +.224 6.925 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 57 202 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1700 ---- ---- ---- ---- 4.852 ---- ---- 1725 ---- ---- ---- ---- 4.602 -.223 4.825 1750 ---- ---- ---- ---- 4.352 -.223 4.575 1775 ---- ---- ---- ---- 4.102 -.223 4.325 1800 ---- ---- ---- ---- 3.852 -.223 4.075 1825 ---- ---- ---- ---- 3.602 -.223 3.825 1850 ---- ---- ---- ---- 3.352 -.223 3.575 1875 ---- ---- ---- ---- 3.102 -.223 3.325 1900 ---- ---- ---- ---- 2.853 -.223 3.076 1925 ---- ---- ---- ---- 2.604 -.223 2.827 1950 ---- ---- ---- ---- 2.356 -.224 2.580 1975 ---- ---- ---- ---- 2.111 -.223 2.334 2000 ---- ---- ---- ---- 1.868 -.223 2.091 2025 ---- ---- 1.579A 1.579A 1.629 -.222 1.851 2050 ---- ---- 1.348A 1.348A 1.397 -.220 1.617 2075 ---- ---- 1.126A 1.126A 1.173 -.217 1.390 2100 ---- ---- .919A .919A .961 -.211 1.172 2105 ---- ---- ---- .952A .921 ---- ---- 2110 ---- ---- ---- .915A .881 ---- ---- 2115 ---- ---- .879A .879A .842 -.206 1.048 2120 ---- ---- .842A .842A .804 -.204 1.008 2125 ---- ---- .729A .729A .766 -.202 .968 2130 ---- ---- .770A .770A .730 -.199 .929 2135 ---- ---- .665A .665A .694 -.197 .891 2140 ---- ---- .632A .632A .659 -.194 .853 2145 ---- ---- .599A .599A .626 -.190 .816 2150 ---- ---- .562A .562A .593 -.187 .780 2155 ---- ---- .538A .538A .561 -.184 .745 2160 ---- ---- .504A .504A .530 -.181 .711 2165 ---- ---- .475A .475A .501 -.176 .677 2170 ---- ---- .448A .448A .472 -.173 .645 2175 ---- ---- .422A .422A .444 -.169 .613 2180 ---- ---- .397A .397A .418 -.164 .582 2185 ---- ---- .373A .373A .393 -.159 .552 2190 ---- ---- .350A .350A .369 -.155 .524 2195 .416 .416 .328A .400 .346 -.150 2 .496 2200 ---- ---- .307A .307A .324 -.145 .469 2205 ---- ---- .288A .288A .303 -.140 .443 2210 ---- ---- .269A .269A .283 -.135 .418 2215 ---- ---- .250A .250A .264 -.130 .394 2220 .340 .349B .233A .349B .246 -.126 1 .372 1 2225 ---- ---- .217A .217A .230 -.120 .350 2230 ---- ---- .203A .203A .214 -.115 .329 2235 ---- ---- .188A .188A .199 -.110 .309 2240 ---- ---- .175A .175A .185 -.105 .290 2245 ---- ---- .163A .163A .172 -.101 .273 2250 ---- ---- .152A .152A .160 -.096 .256 2255 ---- ---- .141A .141A .149 -.091 .240 2260 ---- ---- .131A .131A .138 -.087 .225 2265 ---- ---- .122A .122A .128 -.082 .210 2270 ---- ---- .114A .114A .119 -.078 .197 2275 ---- ---- .106A .106A .110 -.074 .184 2280 ---- ---- .099A .099A .102 -.070 .172 2285 ---- ---- .092A .092A .095 -.066 .161 2290 ---- ---- .086A .086A .088 -.063 .151 1 2295 ---- ---- .080A .080A .082 -.059 .141 2300 ---- ---- .075A .075A .076 -.056 .132 2305 ---- ---- .070A .070A .070 -.053 .123 2310 ---- ---- .065A .065A .065 -.050 .115 2315 ---- ---- .061A .061A .061 -.047 .108 2320 ---- ---- .057A .057A .057 -.044 .101 2325 ---- ---- .053A .053A .053 -.041 .094 2330 ---- ---- .050A .050A .049 -.039 .088 2335 ---- ---- .047A .047A .046 -.036 .082 2340 ---- ---- .044A .044A .042 -.035 .077 2345 ---- ---- .042A .042A .039 -.033 .072 2350 ---- ---- .039A .039A .037 -.030 .067 2355 ---- ---- .037A .037A .034 -.029 .063 2360 ---- ---- .035A .035A .032 -.027 .059 2365 ---- ---- .033A .033A .030 -.025 .055 2370 ---- ---- .031A .031A .028 -.024 .052 2375 ---- ---- .029A .029A .026 -.022 .048 2380 ---- ---- .028A .028A .024 -.021 .045 2385 ---- ---- .026A .026A .023 -.020 .043 2390 ---- ---- .025A .025A .021 -.019 .040 2395 ---- ---- .023A .023A .020 -.017 .037 2400 ---- ---- .022A .022A .019 -.016 .035 2405 ---- ---- .021A .021A .018 -.015 .033 2410 ---- ---- .020A .020A .017 -.014 .031 2415 ---- ---- .019A .019A .016 -.013 .029 2420 ---- ---- .018A .018A .015 -.012 .027 2425 ---- ---- .017A .017A .014 -.012 .026 2430 ---- ---- .016A .016A .013 -.011 .024 2435 ---- ---- .015A .015A .012 -.011 .023 2440 ---- ---- .015A .015A .012 -.009 .021 2445 ---- ---- .014A .014A .011 -.009 .020 2450 ---- ---- .013A .013A .010 -.009 .019 2455 ---- ---- .013A .013A .010 -.008 .018 2460 ---- ---- .012A .012A .009 -.008 .017 2465 ---- ---- .012A .012A .009 -.007 .016 2470 ---- ---- .011A .011A .008 -.007 .015 2475 ---- ---- .011A .011A .008 -.006 .014 2480 ---- ---- .010A .010A .007 -.006 .013 2485 ---- ---- .010A .010A .007 -.006 .013 2490 ---- ---- .010A .010A .007 -.005 .012 2495 ---- ---- .009A .009A .006 -.005 .011 2500 ---- ---- ---- ---- .006 -.005 .011 2525 ---- ---- ---- ---- .005 -.003 .008 2550 ---- ---- ---- ---- .004 -.002 .006 2575 ---- ---- ---- ---- .003 -.002 .005 2600 ---- ---- ---- ---- .002 -.002 .004 2625 ---- ---- ---- ---- .002 -.001 .003 2650 ---- ---- ---- ---- .002 UNCH .002 2675 ---- ---- ---- ---- .001 -.001 .002 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 EST.VOL VOLUME OPEN INT TOTAL 3 2 W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1700 ---- ---- ---- .004A .001 ---- ---- 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 ---- ---- ---- ---- .002 UNCH .002 1925 ---- ---- ---- ---- .003 -.001 .004 1950 ---- ---- ---- ---- .006 -.001 .007 1975 ---- ---- ---- ---- .010 -.001 .011 2000 ---- ---- ---- ---- .017 -.001 .018 2025 ---- .031B .027A .031B .029 +.001 .028 2050 ---- .050B .040A .050B .046 +.002 .044 2075 ---- .079B .062A .079B .072 +.006 .066 2100 ---- .121B .092A .121B .110 +.011 .099 2105 ---- ---- ---- .099A .120 ---- ---- 2110 ---- ---- ---- .107A .130 ---- ---- 2115 ---- .154B .115A .154B .141 +.017 .124 2120 ---- .167B .124A .167B .152 +.018 .134 2125 ---- .180B .134A .180B .165 +.021 .144 2130 ---- .194B .144A .194B .178 +.023 .155 2135 ---- .208B .155A .208B .193 +.026 .167 2140 ---- .224B .167A .224B .208 +.029 .179 2145 ---- .241B .179A .241B .224 +.032 .192 2150 ---- .259B .192A .259B .241 +.035 .206 2155 ---- .278B .207A .278B .259 +.038 .221 2160 ---- .299B .224A .299B .278 +.042 .236 2165 ---- .320B .240A .320B .299 +.046 .253 2170 ---- .342B .257A .342B .320 +.050 .270 2175 ---- .366B .275A .366B .343 +.055 .288 2180 ---- .390B .294A .390B .366 +.059 .307 2185 ---- .416B .314A .416B .391 +.063 .328 2190 ---- .442B .335A .442B .417 +.068 .349 2195 ---- .470B .357A .470B .443 +.072 .371 2200 ---- .498B .380A .498B .471 +.077 .394 2205 ---- .528B .405A .528B .500 +.082 .418 2210 ---- .560B .430A .559B .531 +.088 .443 2215 ---- .588B .456A .582B .562 +.093 .469 2220 ---- .621B .483A .614B .594 +.098 .496 2225 ---- .661B .511A .661B .627 +.102 .525 1 2230 ---- .686B .540A .684B .661 +.107 .554 2235 ---- .720B .569A .710B .697 +.113 .584 2240 ---- .718B .607A .713B .733 +.118 .615 2245 ---- .736B .638A .723B .770 +.123 .647 2250 ---- .847B .665A .847B .807 +.127 .680 2255 ---- .817B .704A .704A .846 +.132 .714 2260 ---- .860B .739A .739A .885 +.136 .749 2265 ---- .902B ---- ---- .925 +.140 .785 2270 ---- .944B ---- ---- .966 +.145 .821 2275 ---- 1.051B .844A 1.051B 1.007 +.149 .858 2280 ---- 1.030B ---- ---- 1.049 +.153 .896 2285 ---- 1.074B ---- ---- 1.092 +.157 .935 2290 ---- 1.119B ---- ---- 1.135 +.160 .975 2295 ---- 1.163B ---- ---- 1.179 +.164 1.015 2300 ---- 1.272B 1.043A 1.272B 1.223 +.167 1.056 2305 ---- 1.255B ---- ---- 1.267 +.170 1.097 2310 ---- 1.270B ---- ---- 1.312 +.173 1.139 2315 ---- 1.302B ---- ---- 1.358 +.177 1.181 2320 ---- 1.328B ---- ---- 1.403 +.179 1.224 2325 ---- 1.500B 1.256A 1.500B 1.449 +.181 1.268 2330 ---- 1.340B ---- ---- 1.496 +.185 1.311 2335 ---- 1.387B ---- ---- 1.542 +.186 1.356 2340 ---- ---- ---- ---- 1.589 +.189 1.400 2345 ---- ---- ---- ---- 1.636 +.191 1.445 2350 ---- 1.736B 1.481A 1.735B 1.683 +.192 1.491 2355 ---- ---- ---- ---- 1.731 +.195 1.536 2360 ---- ---- ---- ---- 1.779 +.197 1.582 3 2365 ---- ---- ---- ---- 1.826 +.198 1.628 2370 ---- ---- ---- ---- 1.874 +.199 1.675 2375 ---- 1.976B 1.713A 1.976B 1.923 +.202 1.721 2380 ---- ---- ---- ---- 1.971 +.203 1.768 2385 ---- ---- ---- ---- 2.019 +.204 1.815 2390 ---- ---- ---- ---- 2.068 +.205 1.863 2395 ---- ---- ---- ---- 2.116 +.206 1.910 2400 ---- 2.120B 1.950A 2.120B 2.165 +.207 1.958 1 2405 ---- ---- ---- ---- 2.214 +.208 2.006 2410 ---- ---- ---- ---- 2.263 +.209 2.054 2415 ---- ---- ---- ---- 2.312 +.210 2.102 2420 ---- ---- ---- ---- 2.361 +.211 2.150 2425 ---- ---- ---- ---- 2.410 +.212 2.198 2430 ---- ---- ---- ---- 2.459 +.212 2.247 2435 ---- ---- ---- ---- 2.508 +.213 2.295 2440 ---- ---- ---- ---- 2.558 +.214 2.344 2445 ---- ---- ---- ---- 2.607 +.214 2.393 2450 ---- ---- ---- ---- 2.656 +.215 2.441 2455 ---- ---- ---- ---- 2.706 +.216 2.490 2460 ---- ---- ---- ---- 2.755 +.216 2.539 2465 ---- ---- ---- ---- 2.805 +.217 2.588 2470 ---- ---- ---- ---- 2.854 +.217 2.637 2475 ---- ---- ---- ---- 2.904 +.218 2.686 2480 ---- ---- ---- ---- 2.953 +.217 2.736 2485 ---- ---- ---- ---- 3.003 +.218 2.785 2490 ---- ---- ---- ---- 3.053 +.219 2.834 2495 ---- ---- ---- ---- 3.102 +.219 2.883 2500 ---- ---- ---- ---- 3.152 +.219 2.933 2525 ---- ---- ---- ---- 3.401 +.221 3.180 2550 ---- ---- ---- ---- 3.650 +.222 3.428 2575 ---- ---- ---- ---- 3.899 +.222 3.677 2600 ---- ---- ---- ---- 4.149 +.223 3.926 2625 ---- ---- ---- ---- 4.398 +.222 4.176 2650 ---- ---- ---- ---- 4.648 +.223 4.425 2675 ---- ---- ---- ---- 4.898 +.223 4.675 2700 ---- ---- ---- ---- 5.148 +.223 4.925 2725 ---- ---- ---- ---- 5.398 +.223 5.175 2750 ---- ---- ---- ---- 5.648 +.223 5.425 2775 ---- ---- ---- ---- 5.898 +.223 5.675 2800 ---- ---- ---- ---- 6.148 +.223 5.925 2825 ---- ---- ---- ---- 6.398 +.223 6.175 2850 ---- ---- ---- ---- 6.648 +.223 6.425 2875 ---- ---- ---- ---- 6.898 +.223 6.675 2900 ---- ---- ---- ---- 7.148 +.223 6.925 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 3.83 -1.39 5.22 12050 ---- ---- ---- ---- 3.37 -1.39 4.76 12100 ---- ---- ---- ---- 2.93 -1.39 4.32 12150 ---- ---- ---- ---- 2.52 -1.36 3.88 12200 ---- ---- ---- ---- 2.13 -1.34 3.47 12250 ---- ---- ---- ---- 1.77 -1.30 3.07 12300 ---- ---- ---- ---- 1.45 -1.25 2.70 12350 ---- ---- ---- ---- 1.17 -1.18 2.35 12400 ---- ---- ---- ---- .92 -1.11 2.03 12450 ---- ---- ---- ---- .72 -1.02 1.74 12500 ---- ---- ---- ---- .54 -.93 1.47 12550 ---- ---- ---- ---- .40 -.83 1.23 12600 ---- ---- ---- ---- .29 -.73 1.02 12650 ---- ---- ---- ---- .21 -.63 .84 12700 ---- ---- ---- ---- .15 -.53 .68 12750 ---- ---- ---- ---- .10 -.45 .55 12800 ---- ---- ---- ---- .07 -.36 .43 12850 ---- ---- ---- ---- .04 -.30 .34 12900 ---- ---- ---- ---- .03 -.23 .26 12950 ---- ---- ---- ---- .02 -.18 .20 13000 ---- ---- ---- ---- .01 -.14 .15 13050 ---- ---- ---- ---- .01 -.11 .12 6000 ---- ---- ---- ---- 63.65 -1.35 65.00 6050 ---- ---- ---- ---- 63.15 -1.35 64.50 6100 ---- ---- ---- ---- 62.65 -1.36 64.01 6150 ---- ---- ---- ---- 62.15 -1.36 63.51 6200 ---- ---- ---- ---- 61.65 -1.36 63.01 6250 ---- ---- ---- ---- 61.16 -1.35 62.51 6300 ---- ---- ---- ---- 60.66 -1.35 62.01 6350 ---- ---- ---- ---- 60.16 -1.35 61.51 6400 ---- ---- ---- ---- 59.66 -1.35 61.01 6450 ---- ---- ---- ---- 59.15 -1.35 60.50 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 5.73 -2.65 8.38 11900 ---- ---- ---- ---- 5.45 -2.60 8.05 11950 ---- ---- ---- ---- 5.18 -2.55 7.73 12000 ---- ---- ---- ---- 4.91 -2.50 7.41 12050 ---- ---- ---- ---- 4.66 -2.44 7.10 12100 ---- ---- ---- ---- 4.42 -2.38 6.80 12150 ---- ---- ---- ---- 4.18 -2.33 6.51 12200 ---- ---- ---- ---- 3.96 -2.26 6.22 12250 ---- ---- ---- ---- 3.74 -2.21 5.95 12300 ---- ---- ---- ---- 3.53 -2.15 5.68 12350 ---- ---- ---- ---- 3.33 -2.09 5.42 12400 ---- ---- ---- ---- 3.14 -2.02 5.16 12450 ---- ---- ---- ---- 2.96 -1.96 4.92 12500 ---- ---- ---- ---- 2.78 -1.90 4.68 12550 ---- ---- ---- ---- 2.61 -1.85 4.46 12600 ---- ---- ---- ---- 2.46 -1.78 4.24 12650 ---- ---- ---- ---- 2.30 -1.72 4.02 12700 ---- ---- ---- ---- 2.16 -1.66 3.82 12750 ---- ---- ---- ---- 2.02 -1.60 3.62 12800 ---- ---- ---- ---- 1.89 -1.54 3.43 12850 ---- ---- ---- ---- 1.77 -1.48 3.25 12900 ---- ---- ---- ---- 1.65 -1.43 3.08 12950 ---- ---- ---- ---- 1.54 -1.37 2.91 5950 ---- ---- ---- ---- 61.16 -3.55 64.71 6000 ---- ---- ---- ---- 60.66 -3.55 64.21 6050 ---- ---- ---- ---- 60.16 -3.56 63.72 6100 ---- ---- ---- ---- 59.66 -3.56 63.22 6150 ---- ---- ---- ---- 59.17 -3.55 62.72 6200 ---- ---- ---- ---- 58.67 -3.56 62.23 6250 ---- ---- ---- ---- 58.17 -3.56 61.73 6300 ---- ---- ---- ---- 57.68 -3.55 61.23 6350 ---- ---- ---- ---- 57.18 -3.56 60.74 6400 ---- ---- ---- ---- 56.67 -3.56 60.23 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 7.41 -2.92 10.33 11850 ---- ---- ---- ---- 7.16 -2.88 10.04 11900 ---- ---- ---- ---- 6.92 -2.83 9.75 11950 ---- ---- ---- ---- 6.69 -2.78 9.47 12000 ---- ---- ---- ---- 6.46 -2.73 9.19 12050 ---- ---- ---- ---- 6.24 -2.68 8.92 12100 ---- ---- ---- ---- 6.02 -2.64 8.66 12150 ---- ---- ---- ---- 5.81 -2.58 8.39 12200 ---- ---- ---- ---- 5.60 -2.54 8.14 12250 ---- ---- ---- ---- 5.40 -2.49 7.89 12300 ---- ---- ---- ---- 5.21 -2.44 7.65 12350 ---- ---- ---- ---- 5.02 -2.39 7.41 12400 ---- ---- ---- ---- 4.83 -2.34 7.17 12450 ---- ---- ---- ---- 4.65 -2.29 6.94 12500 ---- ---- ---- ---- 4.48 -2.24 6.72 12550 ---- ---- ---- ---- 4.31 -2.19 6.50 12600 ---- ---- ---- ---- 4.15 -2.14 6.29 12650 ---- ---- ---- ---- 3.99 -2.09 6.08 12700 ---- ---- ---- ---- 3.83 -2.05 5.88 12750 ---- ---- ---- ---- 3.69 -1.99 5.68 12800 ---- ---- ---- ---- 3.54 -1.95 5.49 12850 ---- ---- ---- ---- 3.40 -1.91 5.31 12900 ---- ---- ---- ---- 3.26 -1.86 5.12 5900 ---- ---- ---- ---- 59.76 -4.44 64.20 5950 ---- ---- ---- ---- 59.27 -4.43 63.70 6000 ---- ---- ---- ---- 58.77 -4.44 63.21 6050 ---- ---- ---- ---- 58.28 -4.43 62.71 6100 ---- ---- ---- ---- 57.78 -4.44 62.22 6150 ---- ---- ---- ---- 57.29 -4.43 61.72 6200 ---- ---- ---- ---- 56.79 -4.44 61.23 6250 ---- ---- ---- ---- 56.30 -4.43 60.73 6300 ---- ---- ---- ---- 55.80 -4.43 60.23 6350 ---- ---- ---- ---- 55.29 -4.44 59.73 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11750 ---- ---- ---- ---- 8.73 -2.83 11.56 11800 ---- ---- ---- ---- 8.50 -2.79 11.29 11850 ---- ---- ---- ---- 8.27 -2.75 11.02 11900 ---- ---- ---- ---- 8.04 -2.72 10.76 11950 ---- ---- ---- ---- 7.82 -2.67 10.49 12000 ---- ---- ---- ---- 7.61 -2.63 10.24 12050 ---- ---- ---- ---- 7.39 -2.60 9.99 12100 ---- ---- ---- ---- 7.19 -2.55 9.74 12150 ---- ---- ---- ---- 6.99 -2.51 9.50 12200 ---- ---- ---- ---- 6.79 -2.47 9.26 12250 ---- ---- ---- ---- 6.59 -2.44 9.03 12300 ---- ---- ---- ---- 6.40 -2.40 8.80 12350 ---- ---- ---- ---- 6.22 -2.35 8.57 12400 ---- ---- ---- ---- 6.04 -2.31 8.35 12450 ---- ---- ---- ---- 5.86 -2.28 8.14 12500 ---- ---- ---- ---- 5.69 -2.24 7.93 12550 ---- ---- ---- ---- 5.52 -2.20 7.72 12600 ---- ---- ---- ---- 5.36 -2.15 7.51 12650 ---- ---- ---- ---- 5.19 -2.12 7.31 12700 ---- ---- ---- ---- 5.04 -2.08 7.12 12750 ---- ---- ---- ---- 4.88 -2.05 6.93 12800 ---- ---- ---- ---- 4.74 -2.00 6.74 5900 ---- ---- ---- ---- 58.51 -4.43 62.94 5950 ---- ---- ---- ---- 58.02 -4.43 62.45 6000 ---- ---- ---- ---- 57.52 -4.44 61.96 6050 ---- ---- ---- ---- 57.03 -4.43 61.46 6100 ---- ---- ---- ---- 56.54 -4.43 60.97 6150 ---- ---- ---- ---- 56.04 -4.44 60.48 6200 ---- ---- ---- ---- 55.55 -4.43 59.98 6250 ---- ---- ---- ---- 55.06 -4.43 59.49 6300 ---- ---- ---- ---- 54.55 -4.44 58.99 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 10.01 -2.80 12.81 11700 ---- ---- ---- ---- 9.78 -2.77 12.55 11750 ---- ---- ---- ---- 9.55 -2.74 12.29 11800 ---- ---- ---- ---- 9.33 -2.70 12.03 11850 ---- ---- ---- ---- 9.11 -2.67 11.78 11900 ---- ---- ---- ---- 8.90 -2.63 11.53 11950 ---- ---- ---- ---- 8.69 -2.60 11.29 12000 ---- ---- ---- ---- 8.48 -2.57 11.05 12050 ---- ---- ---- ---- 8.28 -2.53 10.81 12100 ---- ---- ---- ---- 8.08 -2.50 10.58 12150 ---- ---- ---- ---- 7.88 -2.47 10.35 12200 ---- ---- ---- ---- 7.69 -2.43 10.12 12250 ---- ---- ---- ---- 7.50 -2.40 9.90 12300 ---- ---- ---- ---- 7.32 -2.36 9.68 12350 ---- ---- ---- ---- 7.14 -2.33 9.47 12400 ---- ---- ---- ---- 6.96 -2.29 9.25 12450 ---- ---- ---- ---- 6.79 -2.26 9.05 12500 ---- ---- ---- ---- 6.62 -2.22 8.84 12550 ---- ---- ---- ---- 6.45 -2.19 8.64 12600 ---- ---- ---- ---- 6.29 -2.16 8.45 12650 ---- ---- ---- ---- 6.13 -2.12 8.25 12700 ---- ---- ---- ---- 5.97 -2.10 8.07 12750 ---- ---- ---- ---- 5.82 -2.06 7.88 5850 ---- ---- ---- ---- 57.83 -4.42 62.25 5900 ---- ---- ---- ---- 57.34 -4.42 61.76 5950 ---- ---- ---- ---- 56.85 -4.42 61.27 6000 ---- ---- ---- ---- 56.36 -4.41 60.77 6050 ---- ---- ---- ---- 55.87 -4.41 60.28 6100 ---- ---- ---- ---- 55.38 -4.41 59.79 6150 ---- ---- ---- ---- 54.89 -4.41 59.30 6200 ---- ---- ---- ---- 54.40 -4.41 58.81 6250 ---- ---- ---- ---- 53.90 -4.42 58.32 6300 ---- ---- ---- ---- 53.41 -4.41 57.82 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 11.83 -2.74 14.57 11500 ---- ---- ---- ---- 11.59 -2.71 14.30 11550 ---- ---- ---- ---- 11.36 -2.68 14.04 11600 ---- ---- ---- ---- 11.13 -2.65 13.78 11650 ---- ---- ---- ---- 10.91 -2.61 13.52 11700 ---- ---- ---- ---- 10.68 -2.59 13.27 11750 ---- ---- ---- ---- 10.46 -2.56 13.02 11800 ---- ---- ---- ---- 10.25 -2.52 12.77 11850 ---- ---- ---- ---- 10.04 -2.49 12.53 11900 ---- ---- ---- ---- 9.83 -2.46 12.29 11950 ---- ---- ---- ---- 9.62 -2.43 12.05 12000 ---- ---- ---- ---- 9.42 -2.40 11.82 12050 ---- ---- ---- ---- 9.22 -2.37 11.59 12100 ---- ---- ---- ---- 9.03 -2.34 11.37 12150 ---- ---- ---- ---- 8.84 -2.30 11.14 12200 ---- ---- ---- ---- 8.65 -2.28 10.93 12250 ---- ---- ---- ---- 8.46 -2.25 10.71 12300 ---- ---- ---- ---- 8.28 -2.22 10.50 12350 ---- ---- ---- ---- 8.10 -2.19 10.29 12400 ---- ---- ---- ---- 7.93 -2.16 10.09 12450 ---- ---- ---- ---- 7.75 -2.14 9.89 12500 ---- ---- ---- ---- 7.58 -2.11 9.69 12550 ---- ---- ---- ---- 7.42 -2.08 9.50 12600 ---- ---- ---- ---- 7.25 -2.05 9.30 12650 ---- ---- ---- ---- 7.09 -2.03 9.12 12700 ---- ---- ---- ---- 6.93 -2.00 8.93 5850 ---- ---- ---- ---- 57.10 -4.41 61.51 5900 ---- ---- ---- ---- 56.61 -4.41 61.02 5950 ---- ---- ---- ---- 56.12 -4.41 60.53 6000 ---- ---- ---- ---- 55.64 -4.40 60.04 6050 ---- ---- ---- ---- 55.15 -4.40 59.55 6100 ---- ---- ---- ---- 54.66 -4.40 59.06 6150 ---- ---- ---- ---- 54.18 -4.40 58.58 6200 ---- ---- ---- ---- 53.69 -4.40 58.09 6250 ---- ---- ---- ---- 53.21 -4.39 57.60 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11550 ---- ---- ---- ---- 11.82 -2.57 14.39 11600 ---- ---- ---- ---- 11.60 -2.54 14.14 11650 ---- ---- ---- ---- 11.39 -2.51 13.90 11700 ---- ---- ---- ---- 11.18 -2.48 13.66 11750 ---- ---- ---- ---- 10.97 -2.45 13.42 11800 ---- ---- ---- ---- 10.77 -2.42 13.19 11850 ---- ---- ---- ---- 10.57 -2.39 12.96 11900 ---- ---- ---- ---- 10.37 -2.36 12.73 11950 ---- ---- ---- ---- 10.18 -2.33 12.51 12000 ---- ---- ---- ---- 9.99 -2.30 12.29 12050 ---- ---- ---- ---- 9.80 -2.28 12.08 12100 ---- ---- ---- ---- 9.62 -2.24 11.86 12150 ---- ---- ---- ---- 9.43 -2.22 11.65 12200 ---- ---- ---- ---- 9.25 -2.20 11.45 12250 ---- ---- ---- ---- 9.08 -2.16 11.24 12300 ---- ---- ---- ---- 8.90 -2.14 11.04 12350 ---- ---- ---- ---- 8.73 -2.12 10.85 12400 ---- ---- ---- ---- 8.56 -2.09 10.65 12450 ---- ---- ---- ---- 8.40 -2.06 10.46 12500 ---- ---- ---- ---- 8.24 -2.03 10.27 12550 ---- ---- ---- ---- 8.08 -2.00 10.08 12600 ---- ---- ---- ---- 7.92 -1.98 9.90 5800 ---- ---- ---- ---- 56.14 -4.35 60.49 5850 ---- ---- ---- ---- 55.66 -4.34 60.00 5900 ---- ---- ---- ---- 55.17 -4.35 59.52 5950 ---- ---- ---- ---- 54.69 -4.35 59.04 6000 ---- ---- ---- ---- 54.21 -4.34 58.55 6050 ---- ---- ---- ---- 53.73 -4.34 58.07 6100 ---- ---- ---- ---- 53.24 -4.35 57.59 6150 ---- ---- ---- ---- 52.76 -4.34 57.10 6200 ---- ---- ---- ---- 52.28 -4.34 56.62 6250 ---- ---- ---- ---- 51.80 -4.34 56.14 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 12.35 -2.55 14.90 11500 ---- ---- ---- ---- 12.14 -2.52 14.66 11550 ---- ---- ---- ---- 11.93 -2.49 14.42 11600 ---- ---- ---- ---- 11.73 -2.46 14.19 11650 ---- ---- ---- ---- 11.52 -2.44 13.96 11700 ---- ---- ---- ---- 11.32 -2.41 13.73 11750 ---- ---- ---- ---- 11.13 -2.37 13.50 11800 ---- ---- ---- ---- 10.93 -2.35 13.28 11850 ---- ---- ---- ---- 10.74 -2.32 13.06 11900 ---- ---- ---- ---- 10.55 -2.30 12.85 11950 ---- ---- ---- ---- 10.37 -2.26 12.63 12000 ---- ---- ---- ---- 10.18 -2.24 12.42 12050 ---- ---- ---- ---- 10.00 -2.22 12.22 12100 ---- ---- ---- ---- 9.82 -2.20 12.02 12150 ---- ---- ---- ---- 9.65 -2.16 11.81 12200 ---- ---- ---- ---- 9.48 -2.14 11.62 12250 ---- ---- ---- ---- 9.31 -2.11 11.42 12300 ---- ---- ---- ---- 9.14 -2.09 11.23 12350 ---- ---- ---- ---- 8.98 -2.06 11.04 12400 ---- ---- ---- ---- 8.81 -2.04 10.85 12450 ---- ---- ---- ---- 8.65 -2.02 10.67 12500 ---- ---- ---- ---- 8.50 -1.99 10.49 5800 ---- ---- ---- ---- 54.78 -4.33 59.11 5850 ---- ---- ---- ---- 54.30 -4.33 58.63 5900 ---- ---- ---- ---- 53.82 -4.33 58.15 5950 ---- ---- ---- ---- 53.34 -4.33 57.67 6000 ---- ---- ---- ---- 52.86 -4.33 57.19 6050 ---- ---- ---- ---- 52.39 -4.32 56.71 6100 ---- ---- ---- ---- 51.91 -4.32 56.23 6150 ---- ---- ---- ---- 51.43 -4.32 55.75 6200 ---- ---- ---- ---- 50.96 -4.31 55.27 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 13.07 -2.56 15.63 11500 ---- ---- ---- ---- 12.87 -2.52 15.39 11550 ---- ---- ---- ---- 12.66 -2.50 15.16 11600 ---- ---- ---- ---- 12.45 -2.48 14.93 11650 ---- ---- ---- ---- 12.25 -2.45 14.70 11700 ---- ---- ---- ---- 12.06 -2.42 14.48 11750 ---- ---- ---- ---- 11.86 -2.39 14.25 11800 ---- ---- ---- ---- 11.67 -2.36 14.03 11850 ---- ---- ---- ---- 11.48 -2.34 13.82 11900 ---- ---- ---- ---- 11.29 -2.31 13.60 11950 ---- ---- ---- ---- 11.10 -2.30 13.40 12000 ---- ---- ---- ---- 10.92 -2.27 13.19 12050 ---- ---- ---- ---- 10.74 -2.25 12.99 12100 ---- ---- ---- ---- 10.56 -2.22 12.78 12150 ---- ---- ---- ---- 10.39 -2.20 12.59 12200 ---- ---- ---- ---- 10.22 -2.17 12.39 12250 ---- ---- ---- ---- 10.05 -2.15 12.20 12300 ---- ---- ---- ---- 9.88 -2.13 12.01 12350 ---- ---- ---- ---- 9.71 -2.11 11.82 12400 ---- ---- ---- ---- 9.55 -2.08 11.63 12450 ---- ---- ---- ---- 9.39 -2.06 11.45 5750 ---- ---- ---- ---- 55.08 -4.27 59.35 5800 ---- ---- ---- ---- 54.60 -4.27 58.87 5850 ---- ---- ---- ---- 54.13 -4.27 58.40 5900 ---- ---- ---- ---- 53.65 -4.27 57.92 5950 ---- ---- ---- ---- 53.18 -4.26 57.44 6000 ---- ---- ---- ---- 52.71 -4.26 56.97 6050 ---- ---- ---- ---- 52.24 -4.25 56.49 6100 ---- ---- ---- ---- 51.77 -4.25 56.02 6150 ---- ---- ---- ---- 51.30 -4.25 55.55 6200 ---- ---- ---- ---- 50.83 -4.24 55.07 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11350 ---- ---- ---- ---- 13.63 -2.59 16.22 11400 ---- ---- ---- ---- 13.43 -2.55 15.98 11450 ---- ---- ---- ---- 13.22 -2.54 15.76 11500 ---- ---- ---- ---- 13.02 -2.51 15.53 11550 ---- ---- ---- ---- 12.82 -2.49 15.31 11600 ---- ---- ---- ---- 12.63 -2.45 15.08 11650 ---- ---- ---- ---- 12.43 -2.44 14.87 11700 ---- ---- ---- ---- 12.24 -2.41 14.65 11750 ---- ---- ---- ---- 12.06 -2.38 14.44 11800 ---- ---- ---- ---- 11.87 -2.36 14.23 11850 ---- ---- ---- ---- 11.69 -2.33 14.02 11900 ---- ---- ---- ---- 11.51 -2.31 13.82 11950 ---- ---- ---- ---- 11.33 -2.29 13.62 12000 ---- ---- ---- ---- 11.15 -2.27 13.42 12050 ---- ---- ---- ---- 10.98 -2.24 13.22 12100 ---- ---- ---- ---- 10.81 -2.22 13.03 12150 ---- ---- ---- ---- 10.64 -2.20 12.84 12200 ---- ---- ---- ---- 10.47 -2.18 12.65 12250 ---- ---- ---- ---- 10.31 -2.15 12.46 12300 ---- ---- ---- ---- 10.15 -2.13 12.28 12350 ---- ---- ---- ---- 9.99 -2.10 12.09 12400 ---- ---- ---- ---- 9.83 -2.08 11.91 5750 ---- ---- ---- ---- 53.82 -4.32 58.14 5800 ---- ---- ---- ---- 53.35 -4.31 57.66 5850 ---- ---- ---- ---- 52.88 -4.31 57.19 5900 ---- ---- ---- ---- 52.41 -4.31 56.72 5950 ---- ---- ---- ---- 51.95 -4.30 56.25 6000 ---- ---- ---- ---- 51.48 -4.30 55.78 6050 ---- ---- ---- ---- 51.02 -4.30 55.32 6100 ---- ---- ---- ---- 50.55 -4.30 54.85 6150 ---- ---- ---- ---- 50.09 -4.29 54.38 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11250 ---- ---- ---- ---- 13.92 -2.61 16.53 11300 ---- ---- ---- ---- 13.72 -2.58 16.30 11350 ---- ---- ---- ---- 13.52 -2.56 16.08 11400 ---- ---- ---- ---- 13.32 -2.53 15.85 11450 ---- ---- ---- ---- 13.12 -2.51 15.63 11500 ---- ---- ---- ---- 12.93 -2.48 15.41 11550 ---- ---- ---- ---- 12.74 -2.46 15.20 11600 ---- ---- ---- ---- 12.55 -2.44 14.99 11650 ---- ---- ---- ---- 12.37 -2.40 14.77 11700 ---- ---- ---- ---- 12.18 -2.39 14.57 11750 ---- ---- ---- ---- 12.00 -2.36 14.36 11800 ---- ---- ---- ---- 11.82 -2.34 14.16 11850 ---- ---- ---- ---- 11.64 -2.32 13.96 11900 ---- ---- ---- ---- 11.47 -2.30 13.77 11950 ---- ---- ---- ---- 11.30 -2.27 13.57 12000 ---- ---- ---- ---- 11.13 -2.25 13.38 12050 ---- ---- ---- ---- 10.96 -2.23 13.19 12100 ---- ---- ---- ---- 10.80 -2.20 13.00 12150 ---- ---- ---- ---- 10.63 -2.19 12.82 12200 ---- ---- ---- ---- 10.47 -2.16 12.63 12250 ---- ---- ---- ---- 10.31 -2.14 12.45 12300 ---- ---- ---- ---- 10.16 -2.12 12.28 5700 ---- ---- ---- ---- 53.05 -4.36 57.41 5750 ---- ---- ---- ---- 52.59 -4.35 56.94 5800 ---- ---- ---- ---- 52.13 -4.35 56.48 5850 ---- ---- ---- ---- 51.66 -4.35 56.01 5900 ---- ---- ---- ---- 51.20 -4.35 55.55 5950 ---- ---- ---- ---- 50.74 -4.34 55.08 6000 ---- ---- ---- ---- 50.28 -4.34 54.62 6050 ---- ---- ---- ---- 49.82 -4.33 54.15 6100 ---- ---- ---- ---- 49.37 -4.32 53.69 6150 ---- ---- ---- ---- 48.91 -4.32 53.23 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11250 ---- ---- ---- ---- 14.22 -2.65 16.87 11300 ---- ---- ---- ---- 14.02 -2.62 16.64 11350 ---- ---- ---- ---- 13.82 -2.60 16.42 11400 ---- ---- ---- ---- 13.63 -2.56 16.19 11450 ---- ---- ---- ---- 13.43 -2.55 15.98 11500 ---- ---- ---- ---- 13.24 -2.52 15.76 11550 ---- ---- ---- ---- 13.05 -2.49 15.54 11600 ---- ---- ---- ---- 12.86 -2.47 15.33 11650 ---- ---- ---- ---- 12.68 -2.45 15.13 11700 ---- ---- ---- ---- 12.49 -2.43 14.92 11750 ---- ---- ---- ---- 12.31 -2.41 14.72 11800 ---- ---- ---- ---- 12.14 -2.38 14.52 11850 ---- ---- ---- ---- 11.96 -2.37 14.33 11900 ---- ---- ---- ---- 11.79 -2.35 14.14 11950 ---- ---- ---- ---- 11.62 -2.32 13.94 12000 ---- ---- ---- ---- 11.45 -2.30 13.75 12050 ---- ---- ---- ---- 11.29 -2.28 13.57 12100 ---- ---- ---- ---- 11.12 -2.26 13.38 12150 ---- ---- ---- ---- 10.96 -2.24 13.20 12200 ---- ---- ---- ---- 10.80 -2.22 13.02 12250 ---- ---- ---- ---- 10.64 -2.20 12.84 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 14.68 -2.66 17.34 11250 ---- ---- ---- ---- 14.48 -2.64 17.12 11300 ---- ---- ---- ---- 14.28 -2.62 16.90 11350 ---- ---- ---- ---- 14.09 -2.59 16.68 11400 ---- ---- ---- ---- 13.89 -2.57 16.46 11450 ---- ---- ---- ---- 13.70 -2.55 16.25 11500 ---- ---- ---- ---- 13.52 -2.52 16.04 11550 ---- ---- ---- ---- 13.33 -2.50 15.83 11600 ---- ---- ---- ---- 13.15 -2.48 15.63 11650 ---- ---- ---- ---- 12.97 -2.46 15.43 11700 ---- ---- ---- ---- 12.79 -2.44 15.23 11750 ---- ---- ---- ---- 12.62 -2.41 15.03 11800 ---- ---- ---- ---- 12.44 -2.40 14.84 11850 ---- ---- ---- ---- 12.27 -2.38 14.65 11900 ---- ---- ---- ---- 12.10 -2.36 14.46 11950 ---- ---- ---- ---- 11.94 -2.33 14.27 12000 ---- ---- ---- ---- 11.77 -2.32 14.09 12050 ---- ---- ---- ---- 11.61 -2.29 13.90 12100 ---- ---- ---- ---- 11.45 -2.27 13.72 12150 ---- ---- ---- ---- 11.29 -2.25 13.54 12200 ---- ---- ---- ---- 11.14 -2.23 13.37 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- .07 -.02 .09 12050 ---- ---- ---- ---- .12 -.01 .13 12100 ---- ---- ---- ---- .18 -.01 .19 12150 ---- ---- ---- ---- .26 +.01 .25 12200 ---- ---- ---- ---- .37 +.03 .34 12250 ---- ---- ---- ---- .52 +.08 .44 12300 ---- ---- ---- ---- .69 +.12 .57 12350 ---- ---- ---- ---- .91 +.19 .72 12400 ---- ---- ---- ---- 1.16 +.27 .89 12450 ---- ---- ---- ---- 1.45 +.35 1.10 12500 ---- ---- ---- ---- 1.78 +.45 1.33 12550 ---- ---- ---- ---- 2.14 +.55 1.59 12600 ---- ---- ---- ---- 2.53 +.65 1.88 12650 ---- ---- ---- ---- 2.95 +.75 2.20 12700 ---- ---- ---- ---- 3.38 +.84 2.54 12750 ---- ---- ---- ---- 3.83 +.93 2.90 12800 ---- ---- ---- ---- 4.30 +1.01 3.29 12850 ---- ---- ---- ---- 4.78 +1.09 3.69 12900 ---- ---- ---- ---- 5.26 +1.14 4.12 12950 ---- ---- ---- ---- 5.75 +1.20 4.55 13000 ---- ---- ---- ---- 6.24 +1.24 5.00 13050 ---- ---- ---- ---- 6.74 +1.28 5.46 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 ---- ---- ---- ---- 3.24 +.92 2.32 11900 ---- ---- ---- ---- 3.46 +.98 2.48 11950 ---- ---- ---- ---- 3.68 +1.02 2.66 12000 ---- ---- ---- ---- 3.92 +1.08 2.84 12050 ---- ---- ---- ---- 4.16 +1.13 3.03 12100 ---- ---- ---- ---- 4.42 +1.20 3.22 12150 ---- ---- ---- ---- 4.68 +1.25 3.43 12200 ---- ---- ---- ---- 4.95 +1.31 3.64 12250 ---- ---- ---- ---- 5.23 +1.37 3.86 12300 ---- ---- ---- ---- 5.52 +1.43 4.09 12350 ---- ---- ---- ---- 5.82 +1.50 4.32 12400 ---- ---- ---- ---- 6.12 +1.55 4.57 12450 ---- ---- ---- ---- 6.44 +1.62 4.82 12500 ---- ---- ---- ---- 6.76 +1.68 5.08 12550 ---- ---- ---- ---- 7.09 +1.74 5.35 12600 ---- ---- ---- ---- 7.43 +1.80 5.63 12650 ---- ---- ---- ---- 7.77 +1.86 5.91 12700 ---- ---- ---- ---- 8.12 +1.92 6.20 12750 ---- ---- ---- ---- 8.48 +1.97 6.51 12800 ---- ---- ---- ---- 8.85 +2.04 6.81 12850 ---- ---- ---- ---- 9.22 +2.09 7.13 12900 ---- ---- ---- ---- 9.60 +2.15 7.45 12950 ---- ---- ---- ---- 9.99 +2.21 7.78 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 ---- ---- ---- ---- 6.10 +1.53 4.57 11850 ---- ---- ---- ---- 6.35 +1.58 4.77 11900 ---- ---- ---- ---- 6.61 +1.63 4.98 11950 ---- ---- ---- ---- 6.87 +1.68 5.19 12000 ---- ---- ---- ---- 7.13 +1.72 5.41 12050 ---- ---- ---- ---- 7.41 +1.78 5.63 12100 ---- ---- ---- ---- 7.68 +1.82 5.86 12150 ---- ---- ---- ---- 7.97 +1.87 6.10 12200 ---- ---- ---- ---- 8.26 +1.92 6.34 12250 ---- ---- ---- ---- 8.55 +1.97 6.58 12300 ---- ---- ---- ---- 8.85 +2.02 6.83 12350 ---- ---- ---- ---- 9.16 +2.07 7.09 12400 ---- ---- ---- ---- 9.47 +2.12 7.35 12450 ---- ---- ---- ---- 9.79 +2.17 7.62 12500 ---- ---- ---- ---- 10.11 +2.22 7.89 12550 ---- ---- ---- ---- 10.43 +2.26 8.17 12600 ---- ---- ---- ---- 10.76 +2.31 8.45 12650 ---- ---- ---- ---- 11.10 +2.36 8.74 12700 ---- ---- ---- ---- 11.44 +2.41 9.03 12750 ---- ---- ---- ---- 11.79 +2.46 9.33 12800 ---- ---- ---- ---- 12.14 +2.51 9.63 12850 ---- ---- ---- ---- 12.49 +2.55 9.94 12900 ---- ---- ---- ---- 12.85 +2.60 10.25 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 ---- ---- ---- ---- 7.92 +1.62 6.30 11800 ---- ---- ---- ---- 8.18 +1.66 6.52 11850 ---- ---- ---- ---- 8.44 +1.70 6.74 11900 ---- ---- ---- ---- 8.71 +1.74 6.97 11950 ---- ---- ---- ---- 8.99 +1.79 7.20 12000 ---- ---- ---- ---- 9.26 +1.82 7.44 12050 ---- ---- ---- ---- 9.54 +1.86 7.68 12100 ---- ---- ---- ---- 9.83 +1.90 7.93 12150 ---- ---- ---- ---- 10.12 +1.94 8.18 12200 ---- ---- ---- ---- 10.42 +1.99 8.43 12250 ---- ---- ---- ---- 10.72 +2.03 8.69 12300 ---- ---- ---- ---- 11.02 +2.06 8.96 12350 ---- ---- ---- ---- 11.33 +2.11 9.22 12400 ---- ---- ---- ---- 11.64 +2.14 9.50 12450 ---- ---- ---- ---- 11.96 +2.19 9.77 12500 ---- ---- ---- ---- 12.28 +2.23 10.05 12550 ---- ---- ---- ---- 12.60 +2.26 10.34 12600 ---- ---- ---- ---- 12.93 +2.30 10.63 12650 ---- ---- ---- ---- 13.26 +2.34 10.92 12700 ---- ---- ---- ---- 13.60 +2.38 11.22 12750 ---- ---- ---- ---- 13.94 +2.42 11.52 12800 ---- ---- ---- ---- 14.28 +2.45 11.83 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 ---- ---- ---- ---- 9.14 +1.63 7.51 11700 ---- ---- ---- ---- 9.40 +1.66 7.74 11750 ---- ---- ---- ---- 9.67 +1.70 7.97 11800 ---- ---- ---- ---- 9.94 +1.74 8.20 11850 ---- ---- ---- ---- 10.21 +1.77 8.44 11900 ---- ---- ---- ---- 10.49 +1.81 8.68 11950 ---- ---- ---- ---- 10.77 +1.84 8.93 12000 ---- ---- ---- ---- 11.05 +1.87 9.18 12050 ---- ---- ---- ---- 11.34 +1.91 9.43 12100 ---- ---- ---- ---- 11.63 +1.94 9.69 12150 ---- ---- ---- ---- 11.93 +1.98 9.95 12200 ---- ---- ---- ---- 12.23 +2.01 10.22 12250 ---- ---- ---- ---- 12.53 +2.04 10.49 12300 ---- ---- ---- ---- 12.84 +2.08 10.76 12350 ---- ---- ---- ---- 13.15 +2.11 11.04 12400 ---- ---- ---- ---- 13.46 +2.14 11.32 12450 ---- ---- ---- ---- 13.78 +2.18 11.60 12500 ---- ---- ---- ---- 14.10 +2.21 11.89 12550 ---- ---- ---- ---- 14.43 +2.25 12.18 12600 ---- ---- ---- ---- 14.75 +2.28 12.47 12650 ---- ---- ---- ---- 15.09 +2.32 12.77 12700 ---- ---- ---- ---- 15.42 +2.35 13.07 12750 ---- ---- ---- ---- 15.76 +2.38 13.38 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 ---- ---- ---- ---- 9.49 +1.68 7.81 11500 ---- ---- ---- ---- 9.75 +1.72 8.03 11550 ---- ---- ---- ---- 10.00 +1.75 8.25 11600 ---- ---- ---- ---- 10.26 +1.78 8.48 11650 ---- ---- ---- ---- 10.52 +1.81 8.71 11700 ---- ---- ---- ---- 10.79 +1.84 8.95 11750 ---- ---- ---- ---- 11.06 +1.87 9.19 11800 ---- ---- ---- ---- 11.33 +1.90 9.43 11850 ---- ---- ---- ---- 11.61 +1.93 9.68 11900 ---- ---- ---- ---- 11.89 +1.97 9.92 11950 ---- ---- ---- ---- 12.17 +1.99 10.18 12000 ---- ---- ---- ---- 12.46 +2.03 10.43 12050 ---- ---- ---- ---- 12.75 +2.06 10.69 12100 ---- ---- ---- ---- 13.05 +2.09 10.96 12150 ---- ---- ---- ---- 13.34 +2.12 11.22 12200 ---- ---- ---- ---- 13.64 +2.15 11.49 12250 ---- ---- ---- ---- 13.95 +2.18 11.77 12300 ---- ---- ---- ---- 14.25 +2.20 12.05 12350 ---- ---- ---- ---- 14.56 +2.23 12.33 12400 ---- ---- ---- ---- 14.88 +2.27 12.61 12450 ---- ---- ---- ---- 15.19 +2.29 12.90 12500 ---- ---- ---- ---- 15.51 +2.32 13.19 12550 ---- ---- ---- ---- 15.84 +2.36 13.48 12600 ---- ---- ---- ---- 16.16 +2.38 13.78 12650 ---- ---- ---- ---- 16.49 +2.41 14.08 12700 ---- ---- ---- ---- 16.82 +2.44 14.38 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .02 +.01 .01 6100 ---- ---- ---- ---- .02 +.01 .01 6150 ---- ---- ---- ---- .02 +.01 .01 6200 ---- ---- ---- ---- .02 +.01 .01 6250 ---- ---- ---- ---- .02 +.01 .01 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11550 ---- ---- ---- ---- 11.68 +1.81 9.87 11600 ---- ---- ---- ---- 11.95 +1.84 10.11 11650 ---- ---- ---- ---- 12.23 +1.87 10.36 11700 ---- ---- ---- ---- 12.50 +1.90 10.60 11750 ---- ---- ---- ---- 12.79 +1.94 10.85 11800 ---- ---- ---- ---- 13.07 +1.96 11.11 11850 ---- ---- ---- ---- 13.36 +1.99 11.37 11900 ---- ---- ---- ---- 13.65 +2.02 11.63 11950 ---- ---- ---- ---- 13.94 +2.05 11.89 12000 ---- ---- ---- ---- 14.23 +2.07 12.16 12050 ---- ---- ---- ---- 14.53 +2.10 12.43 12100 ---- ---- ---- ---- 14.83 +2.13 12.70 12150 ---- ---- ---- ---- 15.14 +2.16 12.98 12200 ---- ---- ---- ---- 15.45 +2.19 13.26 12250 ---- ---- ---- ---- 15.76 +2.22 13.54 12300 ---- ---- ---- ---- 16.07 +2.24 13.83 12350 ---- ---- ---- ---- 16.38 +2.26 14.12 12400 ---- ---- ---- ---- 16.70 +2.29 14.41 12450 ---- ---- ---- ---- 17.02 +2.32 14.70 12500 ---- ---- ---- ---- 17.35 +2.35 15.00 12550 ---- ---- ---- ---- 17.68 +2.38 15.30 12600 ---- ---- ---- ---- 18.01 +2.41 15.60 5800 ---- ---- ---- ---- .03 +.01 .02 5850 ---- ---- ---- ---- .03 +.01 .02 5900 ---- ---- ---- ---- .03 +.01 .02 5950 ---- ---- ---- ---- .04 +.02 .02 6000 ---- ---- ---- ---- .04 +.01 .03 6050 ---- ---- ---- ---- .05 +.02 .03 6100 ---- ---- ---- ---- .05 +.02 .03 6150 ---- ---- ---- ---- .06 +.02 .04 6200 ---- ---- ---- ---- .06 +.02 .04 6250 ---- ---- ---- ---- .07 +.02 .05 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 12.41 +1.83 10.58 11500 ---- ---- ---- ---- 12.68 +1.85 10.83 11550 ---- ---- ---- ---- 12.96 +1.88 11.08 11600 ---- ---- ---- ---- 13.24 +1.91 11.33 11650 ---- ---- ---- ---- 13.52 +1.94 11.58 11700 ---- ---- ---- ---- 13.81 +1.97 11.84 11750 ---- ---- ---- ---- 14.09 +1.99 12.10 11800 ---- ---- ---- ---- 14.38 +2.02 12.36 11850 ---- ---- ---- ---- 14.68 +2.05 12.63 11900 ---- ---- ---- ---- 14.97 +2.08 12.89 11950 ---- ---- ---- ---- 15.27 +2.10 13.17 12000 ---- ---- ---- ---- 15.57 +2.13 13.44 12050 ---- ---- ---- ---- 15.88 +2.16 13.72 12100 ---- ---- ---- ---- 16.18 +2.18 14.00 12150 ---- ---- ---- ---- 16.49 +2.20 14.29 12200 ---- ---- ---- ---- 16.81 +2.24 14.57 12250 ---- ---- ---- ---- 17.12 +2.26 14.86 12300 ---- ---- ---- ---- 17.44 +2.29 15.15 12350 ---- ---- ---- ---- 17.76 +2.31 15.45 12400 ---- ---- ---- ---- 18.08 +2.33 15.75 12450 ---- ---- ---- ---- 18.41 +2.36 16.05 12500 ---- ---- ---- ---- 18.74 +2.39 16.35 5800 ---- ---- ---- ---- .06 +.02 .04 5850 ---- ---- ---- ---- .06 +.02 .04 5900 ---- ---- ---- ---- .07 +.02 .05 5950 ---- ---- ---- ---- .07 +.02 .05 6000 ---- ---- ---- ---- .08 +.02 .06 6050 ---- ---- ---- ---- .09 +.03 .06 6100 ---- ---- ---- ---- .10 +.03 .07 6150 ---- ---- ---- ---- .11 +.04 .07 6200 ---- ---- ---- ---- .12 +.04 .08 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 13.09 +1.76 11.33 11500 ---- ---- ---- ---- 13.37 +1.79 11.58 11550 ---- ---- ---- ---- 13.64 +1.81 11.83 11600 ---- ---- ---- ---- 13.92 +1.84 12.08 11650 ---- ---- ---- ---- 14.20 +1.86 12.34 11700 ---- ---- ---- ---- 14.49 +1.90 12.59 11750 ---- ---- ---- ---- 14.77 +1.92 12.85 11800 ---- ---- ---- ---- 15.06 +1.94 13.12 11850 ---- ---- ---- ---- 15.36 +1.98 13.38 11900 ---- ---- ---- ---- 15.65 +2.00 13.65 11950 ---- ---- ---- ---- 15.95 +2.02 13.93 12000 ---- ---- ---- ---- 16.25 +2.05 14.20 12050 ---- ---- ---- ---- 16.55 +2.07 14.48 12100 ---- ---- ---- ---- 16.86 +2.10 14.76 12150 ---- ---- ---- ---- 17.16 +2.11 15.05 12200 ---- ---- ---- ---- 17.47 +2.14 15.33 12250 ---- ---- ---- ---- 17.79 +2.17 15.62 12300 ---- ---- ---- ---- 18.10 +2.19 15.91 12350 ---- ---- ---- ---- 18.42 +2.21 16.21 12400 ---- ---- ---- ---- 18.74 +2.24 16.50 12450 ---- ---- ---- ---- 19.06 +2.26 16.80 5750 ---- ---- ---- ---- .08 +.02 .06 5800 ---- ---- ---- ---- .09 +.03 .06 5850 ---- ---- ---- ---- .10 +.03 .07 5900 ---- ---- ---- ---- .11 +.03 .08 5950 ---- ---- ---- ---- .12 +.04 .08 6000 ---- ---- ---- ---- .13 +.04 .09 6050 ---- ---- ---- ---- .14 +.04 .10 6100 ---- ---- ---- ---- .15 +.04 .11 6150 ---- ---- ---- ---- .16 +.04 .12 6200 ---- ---- ---- ---- .17 +.04 .13 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11350 ---- ---- ---- ---- 13.78 +1.79 11.99 11400 ---- ---- ---- ---- 14.05 +1.81 12.24 11450 ---- ---- ---- ---- 14.33 +1.84 12.49 11500 ---- ---- ---- ---- 14.61 +1.87 12.74 11550 ---- ---- ---- ---- 14.89 +1.89 13.00 11600 ---- ---- ---- ---- 15.18 +1.92 13.26 11650 ---- ---- ---- ---- 15.46 +1.94 13.52 11700 ---- ---- ---- ---- 15.75 +1.96 13.79 11750 ---- ---- ---- ---- 16.04 +1.99 14.05 11800 ---- ---- ---- ---- 16.34 +2.02 14.32 11850 ---- ---- ---- ---- 16.64 +2.04 14.60 11900 ---- ---- ---- ---- 16.94 +2.07 14.87 11950 ---- ---- ---- ---- 17.24 +2.09 15.15 12000 ---- ---- ---- ---- 17.54 +2.11 15.43 12050 ---- ---- ---- ---- 17.85 +2.13 15.72 12100 ---- ---- ---- ---- 18.16 +2.15 16.01 12150 ---- ---- ---- ---- 18.47 +2.18 16.29 12200 ---- ---- ---- ---- 18.79 +2.20 16.59 12250 ---- ---- ---- ---- 19.10 +2.22 16.88 12300 ---- ---- ---- ---- 19.42 +2.24 17.18 12350 ---- ---- ---- ---- 19.74 +2.27 17.47 12400 ---- ---- ---- ---- 20.06 +2.28 17.78 5750 ---- ---- ---- ---- .14 +.04 .10 5800 ---- ---- ---- ---- .15 +.04 .11 5850 ---- ---- ---- ---- .16 +.04 .12 5900 ---- ---- ---- ---- .18 +.05 .13 5950 ---- ---- ---- ---- .19 +.05 .14 6000 ---- ---- ---- ---- .20 +.05 .15 6050 ---- ---- ---- ---- .22 +.06 .16 6100 ---- ---- ---- ---- .24 +.06 .18 6150 ---- ---- ---- ---- .26 +.07 .19 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11250 ---- ---- ---- ---- 14.18 +1.81 12.37 11300 ---- ---- ---- ---- 14.46 +1.84 12.62 11350 ---- ---- ---- ---- 14.74 +1.87 12.87 11400 ---- ---- ---- ---- 15.02 +1.89 13.13 11450 ---- ---- ---- ---- 15.30 +1.92 13.38 11500 ---- ---- ---- ---- 15.58 +1.94 13.64 11550 ---- ---- ---- ---- 15.87 +1.96 13.91 11600 ---- ---- ---- ---- 16.16 +1.99 14.17 11650 ---- ---- ---- ---- 16.45 +2.01 14.44 11700 ---- ---- ---- ---- 16.75 +2.04 14.71 11750 ---- ---- ---- ---- 17.05 +2.07 14.98 11800 ---- ---- ---- ---- 17.35 +2.09 15.26 11850 ---- ---- ---- ---- 17.65 +2.11 15.54 11900 ---- ---- ---- ---- 17.95 +2.13 15.82 11950 ---- ---- ---- ---- 18.26 +2.15 16.11 12000 ---- ---- ---- ---- 18.57 +2.18 16.39 12050 ---- ---- ---- ---- 18.88 +2.20 16.68 12100 ---- ---- ---- ---- 19.19 +2.22 16.97 12150 ---- ---- ---- ---- 19.51 +2.24 17.27 12200 ---- ---- ---- ---- 19.82 +2.26 17.56 12250 ---- ---- ---- ---- 20.14 +2.28 17.86 12300 ---- ---- ---- ---- 20.47 +2.31 18.16 5700 ---- ---- ---- ---- .18 +.05 .13 5750 ---- ---- ---- ---- .19 +.05 .14 5800 ---- ---- ---- ---- .21 +.06 .15 5850 ---- ---- ---- ---- .23 +.06 .17 5900 ---- ---- ---- ---- .24 +.06 .18 5950 ---- ---- ---- ---- .26 +.07 .19 6000 ---- ---- ---- ---- .28 +.07 .21 6050 ---- ---- ---- ---- .30 +.08 .22 6100 ---- ---- ---- ---- .32 +.08 .24 6150 ---- ---- ---- ---- .34 +.08 .26 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11250 ---- ---- ---- ---- 14.71 +1.74 12.97 11300 ---- ---- ---- ---- 14.99 +1.77 13.22 11350 ---- ---- ---- ---- 15.26 +1.79 13.47 11400 ---- ---- ---- ---- 15.54 +1.81 13.73 11450 ---- ---- ---- ---- 15.82 +1.84 13.98 11500 ---- ---- ---- ---- 16.11 +1.87 14.24 11550 ---- ---- ---- ---- 16.39 +1.88 14.51 11600 ---- ---- ---- ---- 16.68 +1.91 14.77 11650 ---- ---- ---- ---- 16.97 +1.93 15.04 11700 ---- ---- ---- ---- 17.27 +1.96 15.31 11750 ---- ---- ---- ---- 17.57 +1.98 15.59 11800 ---- ---- ---- ---- 17.87 +2.00 15.87 11850 ---- ---- ---- ---- 18.17 +2.02 16.15 11900 ---- ---- ---- ---- 18.47 +2.04 16.43 11950 ---- ---- ---- ---- 18.78 +2.06 16.72 12000 ---- ---- ---- ---- 19.09 +2.09 17.00 12050 ---- ---- ---- ---- 19.40 +2.11 17.29 12100 ---- ---- ---- ---- 19.71 +2.13 17.58 12150 ---- ---- ---- ---- 20.03 +2.15 17.88 12200 ---- ---- ---- ---- 20.34 +2.17 18.17 12250 ---- ---- ---- ---- 20.66 +2.19 18.47 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 15.31 +1.76 13.55 11250 ---- ---- ---- ---- 15.58 +1.78 13.80 11300 ---- ---- ---- ---- 15.86 +1.80 14.06 11350 ---- ---- ---- ---- 16.14 +1.82 14.32 11400 ---- ---- ---- ---- 16.42 +1.85 14.57 11450 ---- ---- ---- ---- 16.70 +1.86 14.84 11500 ---- ---- ---- ---- 16.99 +1.89 15.10 11550 ---- ---- ---- ---- 17.28 +1.91 15.37 11600 ---- ---- ---- ---- 17.57 +1.93 15.64 11650 ---- ---- ---- ---- 17.87 +1.96 15.91 11700 ---- ---- ---- ---- 18.17 +1.98 16.19 11750 ---- ---- ---- ---- 18.47 +2.00 16.47 11800 ---- ---- ---- ---- 18.77 +2.02 16.75 11850 ---- ---- ---- ---- 19.07 +2.04 17.03 11900 ---- ---- ---- ---- 19.38 +2.06 17.32 11950 ---- ---- ---- ---- 19.69 +2.09 17.60 12000 ---- ---- ---- ---- 20.00 +2.11 17.89 12050 ---- ---- ---- ---- 20.31 +2.13 18.18 12100 ---- ---- ---- ---- 20.62 +2.14 18.48 12150 ---- ---- ---- ---- 20.94 +2.17 18.77 12200 ---- ---- ---- ---- 21.26 +2.19 19.07 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 13 EVT OPT ON GC SYN FT CALL 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.25B 20.00 ---- ---- 1840 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 18.50A 20.00 ---- ---- 1855 ---- ---- ---- 16.50A 20.00 ---- ---- 1860 ---- ---- ---- 13.50A 20.00 ---- ---- 1865 8.25 8.25 .75A .75A .00 ---- 50 ---- 1870 10.00 10.00 .50A 5.25B .00 ---- 2 ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1885 ---- ---- ---- .50A .00 ---- ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1895 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .25A .00 ---- ---- 1910 ---- ---- ---- .25A .00 ---- ---- 1925 ---- ---- ---- .25A .00 ---- ---- 1950 ---- ---- ---- .25A .00 ---- ---- 1975 ---- ---- ---- .25A .00 ---- ---- 2000 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 ECG FEB 23 13 EVT OPT ON GC SYN FT PUT 1750 ---- ---- ---- .25A .00 ---- ---- 1775 ---- ---- ---- .25A .00 ---- ---- 1800 ---- ---- ---- .25A .00 ---- ---- 1825 ---- ---- ---- .25A .00 ---- ---- 1840 ---- ---- ---- .25A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1855 ---- ---- ---- 3.25B .00 ---- ---- 1860 3.50 6.50B 1.00A 1.00A .00 ---- 1 ---- 1865 ---- ---- ---- 3.75A 20.00 ---- ---- 1870 ---- ---- ---- 6.00A 20.00 ---- ---- 1875 ---- ---- ---- 9.00A 20.00 ---- ---- 1880 ---- ---- ---- 12.00A 20.00 ---- ---- 1885 ---- ---- ---- 15.50A 20.00 ---- ---- 1890 ---- ---- ---- 18.00A 20.00 ---- ---- 1895 ---- ---- ---- 19.50B 20.00 ---- ---- 1900 ---- ---- ---- 19.25B 20.00 ---- ---- 1910 ---- ---- ---- 19.25B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECH FEB 23 13 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 ---- ---- ---- 19.25B 20.00 ---- ---- 395 ---- ---- ---- 18.50A 20.00 ---- ---- 398 ---- ---- ---- 15.00A 20.00 ---- ---- 399 ---- ---- ---- 13.50A 20.00 ---- ---- 400 ---- ---- ---- 12.00A 20.00 ---- ---- 401 ---- ---- ---- 10.00A 20.00 ---- ---- 402 ---- ---- ---- 8.00A 20.00 ---- ---- 403 ---- ---- ---- 6.00A 20.00 ---- ---- 404 ---- ---- ---- 4.50A 20.00 ---- ---- 405 5.00 19.50B 5.00 13.00A 20.00 ---- 51 ---- 406 13.25 17.50B 13.25 17.50B .00 ---- 50 ---- 410 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .25A .00 ---- ---- 420 ---- ---- ---- .25A .00 ---- ---- 430 ---- ---- ---- .25A .00 ---- ---- 440 ---- ---- ---- .25A .00 ---- ---- 450 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 101 ECH FEB 23 13 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .25A .00 ---- ---- 360 ---- ---- ---- .25A .00 ---- ---- 370 ---- ---- ---- .25A .00 ---- ---- 380 ---- ---- ---- .25A .00 ---- ---- 390 ---- ---- ---- .25A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 398 ---- ---- ---- .50A .00 ---- ---- 399 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 401 ---- ---- ---- .50A .00 ---- ---- 402 ---- ---- ---- .50A .00 ---- ---- 403 9.50 9.50 .50A .50A .00 ---- 1 ---- 404 ---- ---- ---- .50A .00 ---- ---- 405 5.00 5.00 .50A .50A .00 ---- 1 ---- 406 ---- ---- ---- 2.50A 20.00 ---- ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- 415 ---- ---- ---- 19.75B 20.00 ---- ---- 420 ---- ---- ---- 19.25B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.25B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECI FEB 23 13 EVT OPT ON SI SYN FT CALL 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.25B 20.00 ---- ---- 2125 ---- ---- ---- 19.25B 20.00 ---- ---- 2150 ---- ---- ---- 18.00A 20.00 ---- ---- 2170 ---- ---- ---- 13.50A 20.00 ---- ---- 2180 ---- ---- ---- 8.25A 20.00 ---- ---- 2185 ---- ---- ---- 2.50A 20.00 ---- ---- 2190 ---- ---- ---- .50A .00 ---- ---- 2195 11.00 11.00 .50A .50A .00 ---- 51 ---- 2200 5.00 11.00B .50A .50A .00 ---- 1 ---- 2205 ---- ---- ---- .50A .00 ---- ---- 2210 ---- ---- ---- .50A .00 ---- ---- 2215 ---- ---- ---- .50A .00 ---- ---- 2220 ---- ---- ---- .50A .00 ---- ---- 2225 ---- ---- ---- .50A .00 ---- ---- 2230 ---- ---- ---- .50A .00 ---- ---- 2240 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2275 ---- ---- ---- .25A .00 ---- ---- 2300 ---- ---- ---- .25A .00 ---- ---- 2350 ---- ---- ---- .25A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 ECI FEB 23 13 EVT OPT ON SI SYN FT PUT 2050 ---- ---- ---- .25A .00 ---- ---- 2100 ---- ---- ---- .25A .00 ---- ---- 2125 ---- ---- ---- .25A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2170 ---- ---- ---- .50A .00 ---- ---- 2180 10.25 11.75B .50A 11.75B .00 ---- 50 ---- 2185 ---- ---- ---- 2.00A .00 ---- ---- 2190 ---- ---- ---- 3.50A 20.00 ---- ---- 2195 ---- ---- ---- 6.00A 20.00 ---- ---- 2200 ---- ---- ---- 9.00A 20.00 ---- ---- 2205 ---- ---- ---- 11.50A 20.00 ---- ---- 2210 ---- ---- ---- 13.00A 20.00 ---- ---- 2215 ---- ---- ---- 14.50A 20.00 ---- ---- 2220 ---- ---- ---- 15.75A 20.00 ---- ---- 2225 ---- ---- ---- 17.00A 20.00 ---- ---- 2230 ---- ---- ---- 17.75A 20.00 ---- ---- 2240 ---- ---- ---- 19.50B 20.00 ---- ---- 2250 ---- ---- ---- 19.50B 20.00 ---- ---- 2275 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2350 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 *** END OF REPORT ***