FINAL PRE-CLEARING PRICES AS OF 02/15/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures FEB23 ---- ---- ---- ---- 1788.4 -19.8 1808.2 MAR23 ---- ---- ---- ---- 1788.8 -19.8 1808.6 APR23 ---- ---- ---- ---- 1785.9 -19.8 1805.7 JUN23 ---- ---- ---- ---- 1778.5 -19.8 1798.3 AUG23 ---- ---- ---- ---- 1774.4 -19.8 1794.2 OCT23 ---- ---- ---- ---- 1770.3 -19.8 1790.1 DEC23 ---- ---- ---- ---- 1766.2 -19.8 1786.0 FEB24 ---- ---- ---- ---- 1764.1 -19.8 1783.9 APR24 ---- ---- ---- ---- 1759.1 -19.8 1778.9 JUN24 ---- ---- ---- ---- 1754.1 -19.8 1773.9 AUG24 ---- ---- ---- ---- 1750.0 -19.8 1769.8 OCT24 ---- ---- ---- ---- 1745.9 -19.8 1765.7 DEC24 ---- ---- ---- ---- 1742.1 -19.8 1761.9 JUN25 ---- ---- ---- ---- 1730.1 -19.8 1749.9 DEC25 ---- ---- ---- ---- 1718.1 -19.8 1737.9 JUN26 ---- ---- ---- ---- 1706.1 -19.8 1725.9 DEC26 ---- ---- ---- ---- 1698.1 -19.8 1717.9 JUN27 ---- ---- ---- ---- 1688.1 -19.8 1707.9 DEC27 ---- ---- ---- ---- 1678.1 -19.8 1697.9 JUN28 ---- ---- ---- ---- 1668.1 -19.8 1687.9 DEC28 ---- ---- ---- ---- 1658.1 -19.8 1677.9 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 216.11 -.25 216.36 554 MAR23 ---- ---- ---- ---- 207.00 UNCH 207.00 946 APR23 ---- ---- ---- ---- 222.00 UNCH 222.00 883 MAY23 ---- ---- ---- ---- 221.00 UNCH 221.00 873 JUN23 ---- ---- ---- ---- 221.00 UNCH 221.00 875 JLY23 ---- ---- ---- ---- 220.00 UNCH 220.00 547 AUG23 ---- ---- ---- ---- 220.00 UNCH 220.00 542 SEP23 ---- ---- ---- ---- 220.00 UNCH 220.00 539 OCT23 ---- ---- ---- ---- 220.00 UNCH 220.00 562 NOV23 ---- ---- ---- ---- 250.00 UNCH 250.00 519 DEC23 ---- ---- ---- ---- 250.00 UNCH 250.00 561 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7401 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 364.34 +.14 364.20 100 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 ---- ---- ---- ---- 2354.75 -26.25 11 2381.00 5 5 MAR23 ---- ---- ---- 2374.75A 2365.25 -24.75 91 2390.00 98 308 APR23 2400.00 2412.00B 2387.00A 2389.50B 2378.25 -24.75 337 2403.00 845 1129 MAY23 2397.50 2427.75B 2385.25 2395.25A 2389.75 -23.75 804 2413.50 441 751 JUN23 ---- ---- ---- 2399.25A 2402.25 -22.75 96 2425.00 51 401 JLY23 2427.75 2427.75 2421.50 2407.25A 2410.25 -20.75 126 2431.00 45 33 AUG23 ---- ---- ---- 2414.25A 2417.25 -24.75 126 2442.00 SEP23 ---- ---- ---- ---- 2432.25 -22.00 2454.25 OCT23 ---- ---- ---- ---- 2446.00 -19.25 2465.25 NOV23 ---- ---- ---- ---- 2461.75 -16.50 2478.25 DEC23 ---- ---- ---- 2471.25A 2468.25 -13.75 2482.00 10 JAN24 ---- ---- ---- ---- 2477.75 -13.50 2491.25 FEB24 ---- ---- ---- ---- 2489.00 -13.25 2502.25 MAR24 ---- ---- ---- ---- 2498.75 -13.25 2512.00 APR24 ---- ---- ---- ---- 2506.75 -13.00 2519.75 MAY24 ---- ---- ---- ---- 2513.50 -12.75 2526.25 JUN24 ---- ---- ---- ---- 2519.75 -12.50 2532.25 JLY24 ---- ---- ---- ---- 2529.00 -12.25 2541.25 AUG24 ---- ---- ---- ---- 2538.75 -12.00 2550.75 SEP24 ---- ---- ---- ---- 2547.75 -12.00 2559.75 OCT24 ---- ---- ---- ---- 2555.75 -11.75 2567.50 NOV24 ---- ---- ---- ---- 2566.50 -11.50 2578.00 DEC24 ---- ---- ---- ---- 2549.75 -11.25 2561.00 9 JAN25 ---- ---- ---- ---- 2556.75 -11.25 2568.00 FEB25 ---- ---- ---- ---- 2563.75 -11.25 2575.00 MAR25 ---- ---- ---- ---- 2570.75 -11.25 2582.00 APR25 ---- ---- ---- ---- 2579.75 -11.25 2591.00 MAY25 ---- ---- ---- ---- 2588.75 -11.25 2600.00 JUN25 ---- ---- ---- ---- 2596.75 -11.25 2608.00 JLY25 ---- ---- ---- ---- 2605.75 -11.25 2617.00 AUG25 ---- ---- ---- ---- 2613.75 -11.25 2625.00 SEP25 ---- ---- ---- ---- 2621.75 -11.25 2633.00 OCT25 ---- ---- ---- ---- 2629.75 -11.25 2641.00 NOV25 ---- ---- ---- ---- 2636.75 -11.25 2648.00 DEC25 ---- ---- ---- ---- 2644.75 -11.25 2656.00 JAN26 ---- ---- ---- ---- 2652.75 -11.25 2664.00 FEB26 ---- ---- ---- ---- 2660.75 -11.25 2672.00 MAR26 ---- ---- ---- ---- 2668.75 -11.25 2680.00 APR26 ---- ---- ---- ---- 2677.75 -11.25 2689.00 MAY26 ---- ---- ---- ---- 2685.75 -11.25 2697.00 JUN26 ---- ---- ---- ---- 2693.75 -11.25 2705.00 JLY26 ---- ---- ---- ---- 2701.75 -11.25 2713.00 AUG26 ---- ---- ---- ---- 2708.75 -11.25 2720.00 SEP26 ---- ---- ---- ---- 2716.75 -11.25 2728.00 OCT26 ---- ---- ---- ---- 2723.75 -11.25 2735.00 NOV26 ---- ---- ---- ---- 2731.75 -11.25 2743.00 DEC26 ---- ---- ---- ---- 2739.75 -11.25 2751.00 JAN27 ---- ---- ---- ---- 2749.75 -11.25 2761.00 FEB27 ---- ---- ---- ---- 2759.75 -11.25 2771.00 MAR27 ---- ---- ---- ---- 2769.75 -11.25 2781.00 APR27 ---- ---- ---- ---- 2780.75 -11.25 2792.00 MAY27 ---- ---- ---- ---- 2790.75 -11.25 2802.00 JUN27 ---- ---- ---- ---- 2800.75 -11.25 2812.00 JLY27 ---- ---- ---- ---- 2808.75 -11.25 2820.00 AUG27 ---- ---- ---- ---- 2822.75 -11.25 2834.00 SEP27 ---- ---- ---- ---- 2825.75 -11.25 2837.00 OCT27 ---- ---- ---- ---- 2832.75 -11.25 2844.00 NOV27 ---- ---- ---- ---- 2840.75 -11.25 2852.00 DEC27 ---- ---- ---- ---- 2848.75 -11.25 2860.00 JAN28 ---- ---- ---- ---- 2858.75 -11.25 2870.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1591 1485 2646 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- ---- ---- ---- .29333 -.00003 .29336 3511 MAR23 ---- ---- ---- ---- .28500 UNCH .28500 2978 APR23 ---- ---- ---- ---- .27200 -.00389 .27589 2568 MAY23 ---- ---- ---- ---- .27200 -.00326 .27526 2211 JUN23 ---- ---- ---- ---- .27200 -.00300 .27500 2373 JLY23 ---- ---- ---- ---- .27200 -.00050 .27250 1938 AUG23 ---- ---- ---- ---- .27200 -.00050 .27250 2248 SEP23 ---- ---- ---- ---- .27100 -.00150 .27250 1922 OCT23 ---- ---- ---- ---- .27100 +.00100 .27000 1441 NOV23 ---- ---- ---- ---- .27100 +.00100 .27000 1618 DEC23 ---- ---- ---- ---- .27100 +.00100 .27000 1536 JAN24 ---- ---- ---- ---- .27000 +.00750 .26250 497 FEB24 ---- ---- ---- ---- .27000 UNCH .27000 331 MAR24 ---- ---- ---- ---- .27000 +.00750 .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 26987 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 ---- ---- ---- ---- 490.00 UNCH 490.00 845 APR23 495.00 495.00 495.00 495.00 495.00 +5.00 5 490.00 648 MAY23 ---- ---- ---- ---- 490.00 UNCH 490.00 15 634 JUN23 ---- ---- ---- ---- 490.00 UNCH 490.00 10 628 JLY23 485.00 485.00 485.00 485.00 485.00 UNCH 5 485.00 570 AUG23 ---- ---- ---- ---- 485.00 UNCH 485.00 565 SEP23 ---- ---- ---- ---- 485.00 UNCH 485.00 565 OCT23 ---- ---- ---- ---- 485.00 UNCH 485.00 473 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 10 25 6112 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.50 UNCH 16.50 509 MAR23 ---- ---- ---- ---- 17.10 UNCH 17.10 64 646 APR23 ---- ---- ---- ---- 17.25 UNCH 17.25 714 MAY23 ---- ---- ---- ---- 18.10 UNCH 18.10 54 696 JUN23 ---- ---- 18.00A 18.00A 18.25 +.15 18.10 739 JLY23 ---- ---- ---- ---- 18.35 +.25 18.10 799 AUG23 ---- ---- ---- ---- 18.35 +.25 18.10 791 SEP23 ---- ---- ---- ---- 18.67 +.57 18.10 10 847 OCT23 ---- ---- ---- ---- 18.75 +.25 18.50 798 NOV23 ---- ---- ---- ---- 18.75 +.25 18.50 781 DEC23 ---- ---- ---- ---- 18.75 +.25 18.50 772 JAN24 ---- ---- ---- ---- 18.85 +.15 18.70 807 FEB24 ---- ---- ---- ---- 18.85 +.15 18.70 843 MAR24 ---- ---- ---- ---- 18.85 UNCH 18.85 5 796 APR24 ---- ---- ---- ---- 18.85 -.03 18.88 20 774 MAY24 ---- ---- ---- ---- 18.85 -.03 18.88 20 771 JUN24 ---- ---- ---- ---- 18.85 -.03 18.88 15 683 JLY24 ---- ---- ---- ---- 19.00 UNCH 19.00 445 AUG24 ---- ---- ---- ---- 19.15 UNCH 19.15 460 SEP24 ---- ---- ---- ---- 19.15 UNCH 19.15 450 OCT24 ---- ---- ---- ---- 19.85 +.25 19.60 10 483 NOV24 ---- ---- ---- ---- 19.85 +.25 19.60 10 483 DEC24 ---- ---- ---- ---- 19.85 +.25 19.60 10 435 JAN25 ---- ---- ---- ---- 19.85 +.25 19.60 360 FEB25 ---- ---- ---- ---- 19.85 +.25 19.60 360 MAR25 ---- ---- ---- ---- 19.85 +.25 19.60 287 APR25 ---- ---- ---- ---- 19.85 +.05 19.80 142 MAY25 ---- ---- ---- ---- 19.85 +.05 19.80 142 JUN25 ---- ---- ---- ---- 19.85 +.05 19.80 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 218 17243 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 301.20 -.58 301.78 1931 MAR23 ---- ---- ---- ---- 325.00 +5.11 319.89 93 2264 APR23 324.00 324.00 324.00 324.00 324.60 +2.60 2 322.00 20 2019 MAY23 ---- 324.00B ---- 324.00B 325.00 +2.00 323.00 1931 JUN23 ---- 324.00B ---- 324.00B 324.00 +1.00 323.00 1846 JLY23 ---- ---- ---- ---- 322.00 +12.00 310.00 1556 AUG23 ---- ---- ---- ---- 322.00 +12.00 310.00 1536 SEP23 ---- ---- ---- ---- 322.00 -.50 322.50 1516 OCT23 ---- ---- ---- ---- 320.00 UNCH 320.00 6 1347 NOV23 ---- ---- ---- ---- 320.00 UNCH 320.00 25 1206 DEC23 ---- ---- ---- ---- 320.00 UNCH 320.00 9 1190 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 153 18345 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 ---- ---- ---- ---- 776.00 UNCH 776.00 639 MAR23 810.00 820.00 810.00 815.00 810.00 +10.00 14 800.00 115 756 APR23 810.00 820.00 810.00 815.00 810.00 +10.00 19 800.00 34 708 MAY23 800.00 810.00 800.00 810.00 800.00 +5.00 16 795.00 20 486 JUN23 ---- 795.00B ---- 795.00B 797.00 +5.00 792.00 15 550 JLY23 ---- ---- ---- ---- 790.00 +5.00 785.00 741 AUG23 ---- ---- ---- ---- 780.00 +5.00 775.00 25 447 SEP23 ---- ---- ---- ---- 780.00 +5.00 775.00 25 711 OCT23 ---- ---- ---- ---- 775.00 +5.00 770.00 50 255 NOV23 ---- ---- ---- ---- 775.00 +5.00 770.00 50 752 DEC23 ---- ---- ---- ---- 775.00 +5.00 770.00 50 255 JAN24 ---- ---- ---- .00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 384 6300 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 426.00 +6.00 420.00 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 2 AUG23 ---- ---- ---- ---- 440.00 UNCH 440.00 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 13 GC Gold Futures FEB23 1842.0 1842.0 1828.2 1835.6A 1834.2 -19.8 368 1854.0 656 1148 MAR23 1856.3 1861.7 1831.8 1839.2B 1837.0 -20.0 779 1857.0 715 1775 APR23 1865.1 1870.9 1839.3 1846.5A 1845.3 -20.1 166617 1865.4 217012 343132 JUN23 1881.6 1887.0 1856.4 1863.3A 1862.0 -20.1 4157 1882.1 4106 44137 AUG23 1903.3 1905.0 1874.0 1883.5B 1879.6 -20.0 1342 1899.6 474 14177 OCT23 1908.0 1920.6B 1891.6 1901.3B 1897.2 -20.1 1020 1917.3 119 4709 DEC23 1937.5 1939.5 1910.0 1918.4B 1914.6 -20.1 799 1934.7 210 14597 FEB24 1932.5 1932.5 1932.0 1931.3A 1931.4 -20.0 4 1951.4 11 1351 APR24 1946.0 1949.0 1946.0 1949.8B 1946.7 -20.0 4 1966.7 3 432 JUN24 ---- ---- ---- 1959.7A 1963.0 -20.0 1983.0 315 AUG24 1977.9 1977.9 1977.9 1976.7A 1977.7 -20.0 1 1997.7 4 5 OCT24 ---- ---- ---- 1998.9A 1996.0 -20.0 2016.0 1 DEC24 ---- ---- ---- 2003.8A 2006.1 -20.0 2026.1 327 JUN25 ---- ---- ---- ---- 2042.1 -20.0 2062.1 1 DEC25 ---- ---- ---- ---- 2066.6 -20.0 2086.6 7 JUN26 ---- ---- ---- ---- 2079.6 -20.0 2099.6 DEC26 ---- ---- ---- ---- 2102.3 -20.0 2122.3 2 JUN27 ---- ---- ---- ---- 2115.3 -20.0 2135.3 DEC27 ---- ---- ---- ---- 2136.1 -20.0 2156.1 JUN28 ---- ---- ---- ---- 2146.1 -20.0 2166.1 DEC28 ---- ---- ---- ---- 2163.9 -20.0 2183.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 175091 223310 426116 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1843.6 -23.4 1867.0 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 .0 -.3 -.3 .0 UNCH 1047 .0 JUN23 .0 .1B -.1 .1B .0 UNCH 115 .0 AUG23 .2 .2 .2 .2 .0 UNCH 28 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1190 GSP FEB 23 LONDON SPOT GOLD 17 ---- ---- ---- ---- 1834.85 -19.85 1854.70 21 ---- ---- ---- ---- 1834.90 -19.80 1854.70 23 ---- ---- ---- ---- 1834.85 -19.88 1854.73 24 ---- ---- ---- ---- 1834.85 -19.88 1854.73 27 ---- ---- ---- ---- 1834.85 -19.88 1854.73 28 ---- ---- ---- ---- 1834.85 -19.88 1854.73 GSP MAR 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1834.85 -19.88 1854.73 02 ---- ---- ---- ---- 1834.85 -19.88 1854.73 03 ---- ---- ---- ---- 1834.85 ---- ---- 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 4.0240 4.0695 4.0150 4.0610A 4.0520 -.0580 140 4.1100 390 824 MAR23 4.0875 4.0910 3.9785 4.0245 4.0105 -.0645 102217 4.0750 93918 74958 APR23 4.0660 4.0680B 3.9885A 4.0315B 4.0165 -.0670 348 4.0835 467 1618 MAY23 4.1025 4.1050 3.9960 4.0355 4.0215 -.0695 39800 4.0910 28614 82188 JUN23 4.0750 4.0750 4.0180 4.0410B 4.0255 -.0710 92 4.0965 25 999 JLY23 4.1090 4.1105 4.0040 4.0410B 4.0270 -.0710 7683 4.0980 7081 26628 AUG23 4.0285 4.0470 4.0285 4.0470 4.0305 -.0720 11 4.1025 6 639 SEP23 4.1125 4.1125 4.0085 4.0445A 4.0300 -.0720 2057 4.1020 1803 13472 OCT23 ---- ---- 4.0410A 4.1120B 4.0345 -.0720 4.1065 453 NOV23 ---- ---- 4.0470A 4.1125B 4.0360 -.0725 4.1085 324 DEC23 4.0555 4.0555 4.0220 4.0485B 4.0295 -.0725 397 4.1020 535 11674 JAN24 ---- ---- 4.0415A 4.1130B 4.0335 -.0725 4.1060 3 116 FEB24 ---- ---- 4.0455A 4.0335A 4.0375 -.0725 4.1100 7 260 MAR24 4.0470 4.0470 4.0250 4.0435B 4.0265 -.0725 50 4.0990 82 2691 APR24 ---- ---- 4.0345A 4.0345A 4.0245 -.0730 4.0975 218 MAY24 ---- ---- ---- 4.0040A 4.0220 -.0730 34 4.0950 30 321 JUN24 ---- ---- 4.0300A 4.0300A 4.0215 -.0730 1 4.0945 219 JLY24 4.0445 4.0445 4.0265A 4.0410 4.0180 -.0730 35 4.0910 3 244 AUG24 4.0410 4.0410 4.0265A 4.0410 4.0180 -.0730 10 4.0910 2 24 SEP24 4.0400 4.0400 4.0400 4.0400 4.0135 -.0730 24 4.0865 2 43 OCT24 ---- ---- ---- ---- 4.0100 -.0730 4.0830 1 16 NOV24 ---- ---- ---- ---- 4.0120 -.0730 4.0850 18 DEC24 ---- ---- ---- 4.0170A 4.0045 -.0730 4.0775 1 143 JAN25 ---- ---- ---- ---- 4.0050 -.0730 4.0780 MAR25 ---- ---- ---- ---- 3.9945 -.0730 4.0675 8 MAY25 ---- ---- ---- ---- 3.9945 -.0730 4.0675 JLY25 ---- ---- ---- 4.0565A 3.9945 -.0730 4.0675 SEP25 ---- ---- ---- ---- 3.9945 -.0730 4.0675 DEC25 ---- ---- ---- ---- 3.9945 -.0730 4.0675 MAR26 ---- ---- ---- ---- 4.0110 -.0730 4.0840 MAY26 ---- ---- ---- ---- 4.0240 -.0730 4.0970 JLY26 ---- ---- ---- ---- 4.0245 -.0730 4.0975 SEP26 ---- ---- ---- ---- 4.0370 -.0730 4.1100 DEC26 ---- ---- ---- ---- 4.0495 -.0730 4.1225 1 MAR27 ---- ---- ---- ---- 4.0470 -.0730 4.1200 MAY27 ---- ---- ---- ---- 4.0445 -.0730 4.1175 JLY27 ---- ---- ---- ---- 4.0420 -.0730 4.1150 SEP27 ---- ---- ---- ---- 4.0395 -.0730 4.1125 DEC27 ---- ---- ---- ---- 4.0520 -.0730 4.1250 MAR28 ---- ---- ---- ---- 4.0495 -.0730 4.1225 TOTAL EST.VOL VOLUME OPEN INT TOTAL 152899 132970 218099 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 312 .0000 MAR23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 312 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.0200 -.0405 4.0605 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.0610 -.0281 4.0891 1647 MAR23 ---- ---- ---- ---- 4.0110 -.0647 4.0757 1524 APR23 ---- ---- ---- ---- 4.0170 -.0673 4.0843 1216 MAY23 ---- ---- ---- ---- 4.0219 -.0696 4.0915 1284 JUN23 ---- ---- ---- ---- 4.0256 -.0710 4.0966 1033 JLY23 ---- ---- ---- ---- 4.0274 -.0711 4.0985 874 AUG23 ---- ---- ---- ---- 4.0305 -.0720 4.1025 827 SEP23 ---- ---- ---- ---- 4.0305 -.0720 4.1025 1058 OCT23 ---- ---- ---- ---- 4.0346 -.0721 4.1067 1058 NOV23 ---- ---- ---- ---- 4.0354 -.0725 4.1079 1028 DEC23 ---- ---- ---- ---- 4.0299 -.0725 4.1024 1042 JAN24 ---- ---- ---- ---- 4.0339 -.0725 4.1064 1099 FEB24 ---- ---- ---- ---- 4.0364 -.0725 4.1089 498 MAR24 ---- ---- ---- ---- 4.0263 -.0726 4.0989 498 APR24 ---- ---- ---- ---- 4.0243 -.0730 4.0973 498 MAY24 ---- ---- ---- ---- 4.0220 -.0730 4.0950 498 JUN24 ---- ---- ---- ---- 4.0211 -.0730 4.0941 498 JLY24 ---- ---- ---- ---- 4.0180 -.0730 4.0910 498 AUG24 ---- ---- ---- ---- 4.0176 -.0730 4.0906 SEP24 ---- ---- ---- ---- 4.0132 -.0730 4.0862 OCT24 ---- ---- ---- ---- 4.0102 -.0730 4.0832 NOV24 ---- ---- ---- ---- 4.0113 -.0730 4.0843 DEC24 ---- ---- ---- ---- 4.0045 -.0730 4.0775 MAR25 ---- ---- ---- ---- 3.9945 -.0730 4.0675 MAY25 ---- ---- ---- ---- 3.9945 -.0730 4.0675 JLY25 ---- ---- ---- ---- 3.9945 -.0730 4.0675 SEP25 ---- ---- ---- ---- 3.9945 -.0730 4.0675 DEC25 ---- ---- ---- ---- 3.9945 -.0730 4.0675 MAR26 ---- ---- ---- ---- 4.0110 -.0730 4.0840 MAY26 ---- ---- ---- ---- 4.0240 -.0730 4.0970 JLY26 ---- ---- ---- ---- 4.0245 -.0730 4.0975 SEP26 ---- ---- ---- ---- 4.0370 -.0730 4.1100 DEC26 ---- ---- ---- ---- 4.0495 -.0730 4.1225 MAR27 ---- ---- ---- ---- 4.0470 -.0730 4.1200 MAY27 ---- ---- ---- ---- 4.0445 -.0730 4.1175 JLY27 ---- ---- ---- ---- 4.0420 -.0730 4.1150 SEP27 ---- ---- ---- ---- 4.0395 -.0730 4.1125 DEC27 ---- ---- ---- ---- 4.0520 -.0730 4.1250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16678 HGT COPPER TAS FUTURES MAR23 .0000 .0025 -.0005 .0025 .0000 UNCH 3206 .0000 MAY23 .0000 .0030B -.0010 .0030B .0000 UNCH 1036 .0000 JLY23 .0000 .0005 .0000 .0005 .0000 UNCH 258 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 80 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4580 HRC NYMEX STEEL FUTURES FEB23 804.00 806.00 800.00 800.00 802.00 -2.00 130 804.00 39 3890 MAR23 898.00 909.00 891.00 894.00 906.00 +21.00 182 885.00 430 3928 APR23 897.00 915.00 886.00 901.00B 908.00 +31.00 136 877.00 673 3345 MAY23 884.00 901.00B 884.00 891.00 893.00 +29.00 37 864.00 442 2266 JUN23 865.00 891.00 865.00 876.00A 882.00 +30.00 67 852.00 522 2132 JLY23 858.00 868.00 850.00 851.00B 862.00 +22.00 50 840.00 238 1623 AUG23 840.00 845.00 840.00 842.00 842.00 +22.00 19 820.00 200 1980 SEP23 840.00 840.00 835.00A 835.00A 840.00 +20.00 6 820.00 215 1759 OCT23 820.00 825.00 820.00 825.00 825.00 +20.00 16 805.00 298 1198 NOV23 817.00 825.00 817.00 820.00 820.00 +20.00 12 800.00 172 1066 DEC23 820.00 820.00 810.00 810.00 820.00 +15.00 10 805.00 196 1052 JAN24 ---- 816.00B ---- 816.00B 820.00 +15.00 805.00 31 123 FEB24 ---- ---- ---- ---- 815.00 +15.00 800.00 36 178 MAR24 ---- ---- ---- ---- 815.00 +15.00 800.00 10 60 APR24 ---- ---- ---- ---- 815.00 +15.00 800.00 10 66 MAY24 ---- ---- ---- ---- 815.00 +15.00 800.00 10 135 JUN24 ---- ---- ---- ---- 815.00 +15.00 800.00 6 61 JLY24 ---- ---- ---- ---- 815.00 +15.00 800.00 AUG24 ---- ---- ---- ---- 815.00 +15.00 800.00 75 SEP24 ---- ---- ---- ---- 815.00 +15.00 800.00 OCT24 ---- ---- ---- ---- 815.00 +15.00 800.00 NOV24 ---- ---- ---- ---- 815.00 +15.00 800.00 25 DEC24 ---- ---- ---- ---- 815.00 +15.00 800.00 JAN25 ---- ---- ---- ---- 815.00 +15.00 800.00 FEB25 ---- ---- ---- ---- 815.00 +15.00 800.00 MAR25 ---- ---- ---- ---- 815.00 +15.00 800.00 APR25 ---- ---- ---- ---- 815.00 +15.00 800.00 MAY25 ---- ---- ---- ---- 815.00 +15.00 800.00 JUN25 ---- ---- ---- ---- 815.00 +15.00 800.00 JLY25 ---- ---- ---- ---- 815.00 +15.00 800.00 AUG25 ---- ---- ---- ---- 815.00 +15.00 800.00 SEP25 ---- ---- ---- ---- 815.00 +15.00 800.00 OCT25 ---- ---- ---- ---- 815.00 +15.00 800.00 NOV25 ---- ---- ---- ---- 815.00 +15.00 800.00 DEC25 ---- ---- ---- ---- 815.00 +15.00 800.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 665 3528 24962 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 ---- ---- ---- ---- 76.20 UNCH 76.20 MAR23 ---- ---- ---- ---- 76.00 UNCH 76.00 14 5 APR23 ---- ---- ---- ---- 74.00 -1.50 75.50 10 MAY23 ---- ---- ---- ---- 74.75 UNCH 74.75 14 24 JUN23 ---- ---- ---- ---- 71.75 -1.25 73.00 41 JLY23 ---- ---- ---- ---- 70.88 -.62 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 28 476 MGC Micro Gold Futures FEB23 1843.0 1843.0 1834.0 1837.9B 1834.2 -19.8 13 1854.0 15 3596 APR23 1864.7 1870.5 1840.2 1846.6 1845.3 -20.1 62739 1865.4 89756 18024 JUN23 1882.0 1887.0 1857.0 1863.3A 1862.0 -20.1 878 1882.1 1382 2299 AUG23 1899.1 1904.0 1875.0 1881.2A 1879.6 -20.0 95 1899.6 200 361 OCT23 1910.9 1910.9 1894.4 1901.3B 1897.2 -20.1 32 1917.3 62 102 DEC23 1935.3 1935.7 1911.1 1918.6B 1914.6 -20.1 156 1934.7 76 181 FEB24 1931.8 1931.8 1931.8 1935.3B 1931.4 -20.0 1 1951.4 28 APR24 ---- ---- ---- 1971.2B 1946.7 -20.0 1966.7 2 JUN24 ---- ---- ---- 1972.0A 1963.0 -20.0 1983.0 6 AUG24 ---- ---- ---- 1994.9A 1977.7 -20.0 1997.7 OCT24 ---- ---- ---- 2011.3A 1996.0 -20.0 2016.0 DEC24 ---- ---- ---- ---- 2006.1 -20.0 2026.1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63914 91491 24600 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.0935 4.0935 3.9780 4.0250 4.0105 -.0645 4890 4.0750 5113 2051 APR23 4.0795 4.0795 3.9850 4.0295B 4.0165 -.0670 32 4.0835 7 31 MAY23 4.1020 4.1045 3.9960 4.0345B 4.0215 -.0695 460 4.0910 841 469 JUN23 ---- ---- ---- ---- 4.0255 -.0710 4.0965 1 JLY23 4.0525 4.0525 4.0125 4.0425 4.0270 -.0710 9 4.0980 17 26 AUG23 ---- ---- ---- ---- 4.0305 -.0720 4.1025 SEP23 ---- ---- ---- 4.0525A 4.0300 -.0720 4.1020 OCT23 ---- ---- ---- ---- 4.0345 -.0720 4.1065 NOV23 ---- ---- ---- ---- 4.0360 -.0725 4.1085 DEC23 ---- ---- ---- ---- 4.0295 -.0725 4.1020 2 JAN24 ---- ---- ---- ---- 4.0335 -.0725 4.1060 FEB24 ---- ---- ---- ---- 4.0375 -.0725 4.1100 MAR24 ---- ---- ---- ---- 4.0265 -.0725 4.0990 APR24 ---- ---- ---- ---- 4.0245 -.0730 4.0975 MAY24 ---- ---- ---- ---- 4.0220 -.0730 4.0950 JUN24 ---- ---- ---- ---- 4.0215 -.0730 4.0945 JLY24 ---- ---- ---- ---- 4.0180 -.0730 4.0910 AUG24 ---- ---- ---- ---- 4.0180 -.0730 4.0910 SEP24 ---- ---- ---- ---- 4.0135 -.0730 4.0865 OCT24 ---- ---- ---- ---- 4.0100 -.0730 4.0830 NOV24 ---- ---- ---- ---- 4.0120 -.0730 4.0850 DEC24 ---- ---- ---- ---- 4.0045 -.0730 4.0775 JAN25 ---- ---- ---- ---- 4.0050 -.0730 4.0780 MAR25 ---- ---- ---- ---- 3.9945 -.0730 4.0675 MAY25 ---- ---- ---- ---- 3.9945 -.0730 4.0675 JLY25 ---- ---- ---- ---- 3.9945 -.0730 4.0675 SEP25 ---- ---- ---- ---- 3.9945 -.0730 4.0675 DEC25 ---- ---- ---- ---- 3.9945 -.0730 4.0675 MAR26 ---- ---- ---- ---- 4.0110 -.0730 4.0840 MAY26 ---- ---- ---- ---- 4.0240 -.0730 4.0970 JLY26 ---- ---- ---- ---- 4.0245 -.0730 4.0975 SEP26 ---- ---- ---- ---- 4.0370 -.0730 4.1100 DEC26 ---- ---- ---- ---- 4.0495 -.0730 4.1225 MAR27 ---- ---- ---- ---- 4.0470 -.0730 4.1200 MAY27 ---- ---- ---- ---- 4.0445 -.0730 4.1175 JLY27 ---- ---- ---- ---- 4.0420 -.0730 4.1150 SEP27 ---- ---- ---- ---- 4.0395 -.0730 4.1125 DEC27 ---- ---- ---- ---- 4.0520 -.0730 4.1250 MAR28 ---- ---- ---- ---- 4.0495 -.0730 4.1225 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5391 5978 2580 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 71.93 -.46 72.39 95 MAR23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 APR23 ---- ---- ---- ---- 110.00 UNCH 110.00 10 95 MAY23 ---- ---- ---- ---- 110.00 UNCH 110.00 10 95 JUN23 ---- ---- ---- ---- 110.00 UNCH 110.00 10 95 JLY23 ---- ---- ---- ---- 110.00 UNCH 110.00 10 75 AUG23 ---- ---- ---- ---- 110.00 UNCH 110.00 10 75 SEP23 ---- ---- ---- ---- 110.00 UNCH 110.00 10 75 OCT23 ---- ---- ---- ---- 110.00 UNCH 110.00 10 75 NOV23 ---- ---- ---- ---- 110.00 UNCH 110.00 10 65 DEC23 ---- ---- ---- ---- 110.00 UNCH 110.00 10 65 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 905 QC E-mini Copper Futures MAR23 4.0820 4.0900 3.9780 4.0240 4.0100 -.0660 304 4.0760 266 333 APR23 4.0540 4.0820 4.0000 4.0220B 4.0160 -.0680 4 4.0840 1 MAY23 4.0980 4.1040 3.9980A 4.0220A 4.0220 -.0700 39 4.0920 44 188 JUN23 ---- ---- ---- 4.0260A 4.0260 -.0700 4.0960 JLY23 ---- ---- ---- ---- 4.0280 -.0700 4.0980 AUG23 ---- ---- ---- ---- 4.0300 -.0720 4.1020 SEP23 ---- ---- ---- ---- 4.0300 -.0720 4.1020 OCT23 ---- ---- ---- ---- 4.0340 -.0720 4.1060 NOV23 ---- ---- ---- ---- 4.0360 -.0720 4.1080 DEC23 ---- ---- ---- ---- 4.0300 -.0720 4.1020 JAN24 ---- ---- ---- ---- 4.0340 -.0720 4.1060 FEB24 ---- ---- ---- ---- 4.0380 -.0720 4.1100 MAR24 ---- ---- ---- ---- 4.0260 -.0740 4.1000 APR24 ---- ---- ---- ---- 4.0240 -.0740 4.0980 MAY24 ---- ---- ---- ---- 4.0220 -.0740 4.0960 JUN24 ---- ---- ---- ---- 4.0220 -.0720 4.0940 JLY24 ---- ---- ---- ---- 4.0180 -.0740 4.0920 AUG24 ---- ---- ---- ---- 4.0180 -.0740 4.0920 SEP24 ---- ---- ---- ---- 4.0140 -.0720 4.0860 OCT24 ---- ---- ---- ---- 4.0100 -.0740 4.0840 NOV24 ---- ---- ---- ---- 4.0120 -.0740 4.0860 DEC24 ---- ---- ---- ---- 4.0040 -.0740 4.0780 JAN25 ---- ---- ---- ---- 4.0060 -.0720 4.0780 MAR25 ---- ---- ---- ---- 3.9940 -.0740 4.0680 MAY25 ---- ---- ---- ---- 3.9940 -.0740 4.0680 JLY25 ---- ---- ---- ---- 3.9940 -.0740 4.0680 SEP25 ---- ---- ---- ---- 3.9940 -.0740 4.0680 DEC25 ---- ---- ---- ---- 3.9940 -.0740 4.0680 MAR26 ---- ---- ---- ---- 4.0120 -.0720 4.0840 MAY26 ---- ---- ---- ---- 4.0240 -.0740 4.0980 JLY26 ---- ---- ---- ---- 4.0240 -.0740 4.0980 SEP26 ---- ---- ---- ---- 4.0380 -.0720 4.1100 DEC26 ---- ---- ---- ---- 4.0500 -.0720 4.1220 MAR27 ---- ---- ---- ---- 4.0480 -.0720 4.1200 MAY27 ---- ---- ---- ---- 4.0440 -.0740 4.1180 JLY27 ---- ---- ---- ---- 4.0420 -.0740 4.1160 SEP27 ---- ---- ---- ---- 4.0400 -.0720 4.1120 DEC27 ---- ---- ---- ---- 4.0520 -.0740 4.1260 TOTAL EST.VOL VOLUME OPEN INT TOTAL 347 310 522 QI E-Mini Silver Futures MAR23 21.8500 21.8750 21.4125A 21.6250 21.5720 -.3010 198 21.8730 203 288 MAY23 22.0375 22.0375 21.6000A 21.8000A 21.7490 -.3110 13 22.0600 32 102 JLY23 22.0500 22.0500 22.0500 21.8000A 21.9300 -.3060 3 22.2360 3 28 SEP23 22.3750 22.3750 22.0125 22.0875A 22.1240 -.2870 8 22.4110 6 10 DEC23 22.4375 22.4375 22.4375 22.3625A 22.4370 -.3090 3 22.7460 5 JAN24 ---- ---- ---- 22.8125A 22.5260 -.3010 22.8270 MAR24 ---- ---- ---- ---- 22.7610 -.3250 23.0860 MAY24 ---- ---- ---- ---- 22.9420 -.3250 23.2670 2 JLY24 ---- ---- ---- ---- 22.9840 -.3250 23.3090 SEP24 ---- ---- ---- ---- 23.1290 -.3250 23.4540 DEC24 ---- ---- ---- ---- 23.4160 -.3250 23.7410 TOTAL EST.VOL VOLUME OPEN INT TOTAL 225 244 435 QO E-Mini Gold Futures APR23 1865.00 1870.25 1840.00 1846.75 1845.30 -20.10 1974 1865.40 2831 959 JUN23 1873.50 1873.50 1857.50 1865.50B 1862.00 -20.10 15 1882.10 12 42 AUG23 ---- ---- ---- 1875.00A 1879.60 -20.00 1899.60 4 21 OCT23 1898.50 1898.50 1895.00 1893.00A 1897.20 -20.10 3 1917.30 8 DEC23 ---- ---- ---- 1910.25A 1914.60 -20.10 1934.70 3 40 FEB24 ---- ---- ---- 1927.25A 1931.40 -20.00 1951.40 6 APR24 1948.25 1948.25 1948.25 1947.25A 1946.70 -20.00 1 1966.70 2 JUN24 ---- ---- ---- 1969.50A 1963.00 -20.00 1983.00 AUG24 ---- ---- ---- 1995.50A 1977.70 -20.00 1997.70 OCT24 ---- ---- ---- 2003.50A 1996.00 -20.00 2016.00 DEC24 ---- ---- ---- 2007.50A 2006.10 -20.00 2026.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1993 2850 1078 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 409.65 UNCH 409.65 19 MAR23 ---- ---- ---- ---- 408.75 UNCH 408.75 APR23 ---- 412.65B 411.35A 412.65B 412.05 UNCH 412.05 3 7 JUN23 ---- ---- ---- ---- 412.05 UNCH 412.05 342 AUG23 ---- ---- ---- ---- 412.70 UNCH 412.70 OCT23 ---- ---- ---- ---- 413.35 UNCH 413.35 DEC23 ---- ---- ---- ---- 414.00 UNCH 414.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 368 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1886.40 UNCH 1886.40 16 MAR23 ---- ---- ---- ---- 1881.20 UNCH 1881.20 APR23 ---- ---- 1876.60A 1876.60A 1887.70 UNCH 1887.70 3 6 JUN23 ---- ---- ---- ---- 1897.10 UNCH 1897.10 342 AUG23 ---- ---- ---- ---- 1897.70 UNCH 1897.70 OCT23 ---- ---- ---- ---- 1898.30 UNCH 1898.30 DEC23 ---- ---- ---- ---- 1898.90 UNCH 1898.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 364 SI Silver Futures FEB23 21.840 21.845 21.615 21.605A 21.546 -.296 11 21.842 4 26 MAR23 21.865 21.875 21.385 21.620 21.572 -.301 54973 21.873 73822 62178 APR23 21.800 21.800 21.540 21.695A 21.659 -.302 74 21.961 37 52 MAY23 22.045 22.055 21.580 21.795 21.749 -.311 8749 22.060 8923 57978 JLY23 22.200 22.240 21.800 21.965A 21.930 -.306 849 22.236 1868 6578 SEP23 22.420 22.420 22.020 22.230B 22.124 -.287 491 22.411 696 2015 DEC23 22.580 22.580 22.380 22.465A 22.437 -.309 368 22.746 226 2886 JAN24 ---- ---- ---- 22.575A 22.526 -.301 22.827 145 MAR24 ---- ---- ---- 22.650A 22.761 -.325 7 23.086 56 222 MAY24 ---- ---- ---- 23.185A 22.942 -.325 23.267 31 JLY24 ---- ---- ---- ---- 22.984 -.325 23.309 4 SEP24 ---- ---- ---- ---- 23.129 -.325 23.454 DEC24 ---- ---- ---- ---- 23.416 -.325 23.741 9 JLY25 ---- ---- ---- ---- 23.579 -.325 23.904 3 DEC25 ---- ---- ---- ---- 23.691 -.325 24.016 JLY26 ---- ---- ---- ---- 24.482 -.325 24.807 5 DEC26 ---- ---- ---- ---- 24.584 -.325 24.909 JLY27 ---- ---- ---- ---- 24.692 -.325 25.017 DEC27 ---- ---- ---- ---- 24.794 -.325 25.119 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65522 85632 132132 SIL Micro Silver Futures FEB23 ---- ---- ---- 21.395A 21.546 -.296 21.842 4 103 MAR23 21.860 21.875 21.400 21.615 21.572 -.301 8086 21.873 11046 7046 APR23 21.725 21.770 21.500 21.725A 21.659 -.302 53 21.961 12 17 MAY23 22.055 22.055 21.585 21.800A 21.749 -.311 315 22.060 319 1222 JLY23 22.000 22.000 21.850 21.925A 21.930 -.306 15 22.236 19 147 SEP23 22.210 22.210 22.010 22.180A 22.124 -.287 10 22.411 15 28 DEC23 ---- ---- ---- 22.370A 22.437 -.309 22.746 4 22 JAN24 ---- ---- ---- ---- 22.526 -.301 22.827 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8479 11419 8585 SIT SILVER TAS FUTURES MAR23 .000 .007B .000 .002 .000 UNCH 689 .000 MAY23 .000 .001 -.002 .000A .000 UNCH 488 .000 JLY23 .000 .000 .000 .000 .000 UNCH 26 .000 SEP23 ---- ---- ---- ---- .000 UNCH 12 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1215 SSP FEB 23 LONDON SPOT SILVER 17 ---- ---- ---- ---- 21.592 -.288 21.880 21 ---- ---- ---- ---- 21.590 -.290 21.880 23 ---- ---- ---- ---- 21.592 -.289 21.881 24 ---- ---- ---- ---- 21.592 -.289 21.881 27 ---- ---- ---- ---- 21.592 -.289 21.881 28 ---- ---- ---- ---- 21.592 -.289 21.881 SSP MAR 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 21.592 -.289 21.881 02 ---- ---- ---- ---- 21.592 -.289 21.881 03 ---- ---- ---- ---- 21.592 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- 124.94B ---- 124.94B 124.34 +.14 124.20 100 MAR23 ---- 124.24B 122.76A 124.24B 123.44 +.36 123.08 310 APR23 ---- ---- ---- ---- 122.15 +.70 121.45 205 MAY23 ---- ---- ---- ---- 121.08 +.65 120.43 JUN23 ---- ---- ---- ---- 120.12 +.60 119.52 JLY23 ---- ---- ---- ---- 119.68 +.63 119.05 AUG23 ---- ---- ---- ---- 118.33 +.58 117.75 SEP23 ---- ---- ---- ---- 116.98 +.53 116.45 OCT23 ---- ---- ---- ---- 116.97 +.44 116.53 NOV23 ---- ---- ---- ---- 115.62 +.37 115.25 DEC23 ---- ---- ---- ---- 114.32 +.34 113.98 JAN24 ---- ---- ---- ---- 113.94 +.14 113.80 FEB24 ---- ---- ---- ---- 113.29 +.39 112.90 MAR24 ---- ---- ---- ---- 112.69 +.69 112.00 APR24 ---- ---- ---- ---- 111.95 +.37 111.58 MAY24 ---- ---- ---- ---- 111.40 +.72 110.68 JUN24 ---- ---- ---- ---- 110.85 +1.08 109.77 JLY24 ---- ---- ---- ---- 110.17 +.76 109.41 AUG24 ---- ---- ---- ---- 109.62 +1.12 108.50 SEP24 ---- ---- ---- ---- 109.08 +1.49 107.59 OCT24 ---- ---- ---- ---- 108.50 +1.16 107.34 NOV24 ---- ---- ---- ---- 108.00 +1.58 106.42 DEC24 ---- ---- ---- ---- 107.50 +1.99 105.51 JAN25 ---- ---- ---- ---- 107.18 +2.78 104.40 FEB25 ---- ---- ---- ---- 106.68 +2.28 104.40 MAR25 ---- ---- ---- ---- 106.18 +1.78 104.40 APR25 ---- ---- ---- ---- 105.68 +1.28 104.40 MAY25 ---- ---- ---- ---- 105.18 +.78 104.40 JUN25 ---- ---- ---- ---- 104.69 +.29 104.40 JLY25 ---- ---- ---- ---- 104.19 -.21 104.40 AUG25 ---- ---- ---- ---- 103.69 -.71 104.40 SEP25 ---- ---- ---- ---- 103.19 -1.21 104.40 OCT25 ---- ---- ---- ---- 102.74 -1.66 104.40 NOV25 ---- ---- ---- ---- 102.30 -2.10 104.40 DEC25 ---- ---- ---- ---- 101.85 -2.55 104.40 JAN26 ---- ---- ---- ---- 101.83 -.47 102.30 FEB26 ---- ---- ---- ---- 101.43 -.87 102.30 MAR26 ---- ---- ---- ---- 101.03 -1.27 102.30 APR26 ---- ---- ---- ---- 100.63 -1.67 102.30 MAY26 ---- ---- ---- ---- 100.23 -2.07 102.30 JUN26 ---- ---- ---- ---- 99.82 -2.48 102.30 JLY26 ---- ---- ---- ---- 99.42 -2.88 102.30 AUG26 ---- ---- ---- ---- 99.02 -3.28 102.30 SEP26 ---- ---- ---- ---- 98.62 -3.68 102.30 OCT26 ---- ---- ---- ---- 98.22 -4.08 102.30 NOV26 ---- ---- ---- ---- 97.82 -4.48 102.30 DEC26 ---- ---- ---- ---- 97.85 -3.40 101.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 615 UX UxC Uranium U3O8 Futures FEB23 ---- ---- 50.50A 50.50A 51.15 +.15 51.00 600 MAR23 ---- ---- ---- ---- 51.05 +.25 50.80 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1834.2 -19.8 1854.0 APR23 ---- ---- ---- ---- 1845.3 -20.1 1865.4 JUN23 ---- ---- ---- ---- 1862.0 -20.1 1882.1 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0105 -.0645 4.0750 MAY23 ---- ---- ---- ---- 4.0215 -.0695 4.0910 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 21.572 -.301 21.873 MAY23 ---- ---- ---- ---- 21.749 -.311 22.060 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 ---- ---- ---- ---- 739.75 -23.75 763.50 1675 ---- ---- ---- ---- 714.75 -23.75 738.50 1700 ---- ---- ---- ---- 689.75 -23.75 713.50 1725 ---- ---- ---- ---- 664.75 -23.75 688.50 1750 ---- ---- ---- ---- 639.75 -23.75 663.50 1775 ---- ---- ---- ---- 614.75 -23.75 638.50 1800 ---- ---- ---- ---- 589.75 -23.75 613.50 1825 ---- ---- ---- ---- 564.75 -23.75 588.50 1850 ---- ---- ---- ---- 539.75 -23.75 563.50 1875 ---- ---- ---- ---- 514.75 -23.75 538.50 1900 ---- ---- ---- ---- 489.75 -23.75 513.50 1925 ---- ---- ---- ---- 464.75 -23.75 488.50 1950 ---- ---- ---- ---- 439.75 -23.75 463.50 1975 ---- ---- ---- ---- 414.75 -23.75 438.50 2000 ---- ---- ---- ---- 389.75 -23.75 413.50 2025 ---- ---- ---- ---- 364.75 -23.75 388.50 2050 ---- ---- ---- ---- 339.75 -23.75 363.50 2075 ---- ---- ---- ---- 314.75 -23.75 338.50 2100 ---- ---- ---- ---- 290.00 -23.75 313.75 2125 ---- ---- ---- ---- 265.25 -23.75 289.00 2150 ---- ---- ---- ---- 240.75 -23.50 264.25 2175 ---- ---- ---- ---- 216.25 -23.75 240.00 2200 ---- ---- ---- ---- 192.25 -23.50 215.75 2225 ---- ---- ---- ---- 168.75 -23.25 192.00 2250 ---- ---- ---- ---- 145.75 -23.00 168.75 2275 ---- ---- ---- ---- 123.50 -22.75 146.25 2300 ---- ---- ---- ---- 102.50 -22.25 124.75 2325 ---- ---- ---- ---- 83.00 -21.50 104.50 2350 ---- ---- ---- ---- 65.75 -20.25 86.00 2375 ---- ---- 50.25A 50.25A 50.50 -18.75 69.25 2400 ---- ---- 38.25A 38.25A 38.00 -17.00 55.00 2425 ---- 46.25B 28.25A 28.25A 28.00 -15.00 43.00 2450 ---- 35.00B 20.75A 20.75A 20.25 -12.75 33.00 2475 ---- 25.75B 15.00A 15.00A 14.75 -10.00 24.75 2500 ---- 18.75B 10.75A 10.75A 10.50 -8.00 18.50 2525 ---- ---- 8.00A 8.00A 7.50 -6.25 13.75 2550 ---- ---- 6.00A 6.00A 5.50 -4.75 10.25 2575 ---- ---- 4.50A 4.50A 4.00 -3.50 7.50 2600 ---- ---- 3.50A 3.50A 2.75 -3.00 5.75 2625 ---- ---- 2.75A 2.75A 2.00 -2.25 4.25 2650 ---- ---- 2.50A 2.50A 1.50 -1.75 3.25 2675 ---- ---- 2.25A 2.25A 1.00 -1.50 2.50 2700 ---- ---- ---- ---- .75 -1.00 1.75 2725 ---- ---- ---- ---- .50 -1.00 1.50 2750 ---- ---- ---- ---- .50 -.50 1.00 2775 ---- ---- ---- ---- .25 -.50 .75 2800 ---- ---- ---- ---- .25 -.50 .75 2825 ---- ---- ---- ---- .25 -.25 .50 2850 ---- ---- ---- ---- .25 -.25 .50 170 2875 ---- ---- ---- ---- .25 UNCH .25 2900 ---- ---- ---- ---- .25 UNCH .25 171 2925 ---- ---- ---- ---- .25 UNCH .25 2950 ---- ---- ---- ---- .25 UNCH .25 2975 ---- ---- ---- ---- .25 UNCH .25 3000 ---- ---- ---- ---- .25 UNCH .25 10 3025 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 752.25 -22.75 775.00 1675 ---- ---- ---- ---- 727.25 -22.75 750.00 1700 ---- ---- ---- ---- 702.25 -22.75 725.00 1725 ---- ---- ---- ---- 677.25 -22.75 700.00 1750 ---- ---- ---- ---- 652.25 -22.75 675.00 1775 ---- ---- ---- ---- 627.25 -22.75 650.00 1800 ---- ---- ---- ---- 602.25 -22.75 625.00 1825 ---- ---- ---- ---- 577.50 -22.75 600.25 1850 ---- ---- ---- ---- 552.75 -22.75 575.50 1875 ---- ---- ---- ---- 528.25 -22.50 550.75 1900 ---- ---- ---- ---- 503.75 -22.50 526.25 1925 ---- ---- ---- ---- 479.25 -22.50 501.75 1950 ---- ---- ---- ---- 455.00 -22.50 477.50 1975 ---- ---- ---- ---- 431.00 -22.50 453.50 2000 ---- ---- ---- ---- 407.25 -22.25 429.50 2025 ---- ---- ---- ---- 383.75 -22.00 405.75 2050 ---- ---- ---- ---- 360.50 -21.75 382.25 2075 ---- ---- ---- ---- 337.50 -21.50 359.00 2100 ---- ---- ---- ---- 315.00 -21.25 336.25 2125 ---- ---- ---- ---- 292.75 -21.00 313.75 2150 ---- ---- ---- ---- 271.00 -20.50 291.50 2175 ---- ---- ---- ---- 250.00 -20.00 270.00 2200 ---- ---- ---- ---- 229.75 -19.50 249.25 2225 ---- ---- ---- ---- 210.00 -19.00 229.00 2250 ---- ---- ---- ---- 191.25 -18.25 209.50 2275 ---- ---- ---- ---- 173.25 -17.75 191.00 2300 ---- ---- ---- ---- 156.50 -16.75 173.25 2325 ---- ---- ---- ---- 140.75 -16.00 156.75 2350 ---- ---- ---- ---- 126.00 -15.00 141.00 2375 ---- ---- ---- ---- 112.50 -14.00 126.50 2400 ---- ---- 100.50A 100.50A 100.00 -13.25 113.25 2425 ---- 105.50B 89.00A 89.00A 88.50 -12.25 100.75 2450 ---- 93.50B 78.75A 78.75A 78.25 -11.25 89.50 2475 ---- 82.75B 69.25A 69.25A 69.00 -10.50 79.50 2500 ---- 73.00B 61.00A 61.00A 60.50 -9.75 70.25 2525 ---- 64.25B 53.50A 53.50A 53.25 -8.75 62.00 2550 ---- 56.25B 47.00A 47.00A 46.75 -7.75 54.50 2575 ---- 49.50B 41.25A 41.25A 40.75 -7.25 48.00 2600 ---- 43.25B 36.25A 36.25A 35.75 -6.50 42.25 2625 ---- 38.00B 31.75A 31.75A 31.25 -6.00 37.25 2650 ---- 33.00B 27.75A 27.75A 27.50 -5.25 32.75 2675 ---- ---- 24.50A 24.50A 24.00 -5.00 29.00 2700 ---- ---- 21.50A 21.50A 21.25 -4.25 25.50 2725 ---- ---- 19.00A 19.00A 18.50 -4.00 22.50 2750 ---- ---- 16.75A 16.75A 16.50 -3.50 20.00 2775 ---- ---- 15.00A 15.00A 14.50 -3.25 17.75 2800 ---- ---- 13.25A 13.25A 12.75 -3.00 15.75 2825 ---- ---- 11.75A 11.75A 11.25 -2.75 14.00 2850 ---- ---- 10.50A 10.50A 10.00 -2.25 12.25 2875 ---- ---- 9.50A 9.50A 9.00 -1.75 10.75 2900 ---- ---- 8.50A 8.50A 8.00 -1.50 9.50 2925 ---- ---- 7.75A 7.75A 7.00 -1.50 8.50 2950 ---- ---- 7.00A 7.00A 6.25 -1.25 7.50 2975 ---- ---- ---- ---- 5.50 -1.00 6.50 3000 ---- ---- ---- ---- 5.00 -.75 5.75 3025 ---- ---- ---- ---- 4.50 -.50 5.00 3050 ---- ---- ---- ---- 4.00 -.50 4.50 3075 ---- ---- ---- ---- 3.50 -.50 4.00 3100 ---- ---- ---- ---- 3.25 -.25 3.50 3125 ---- ---- ---- ---- 3.00 UNCH 3.00 3150 ---- ---- ---- ---- 2.75 UNCH 2.75 3175 ---- ---- ---- ---- 2.50 +.25 2.25 3200 ---- ---- ---- ---- 2.25 +.25 2.00 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 ---- ---- ---- ---- .25 UNCH .25 2075 ---- ---- ---- ---- .25 UNCH .25 2100 ---- ---- ---- ---- .50 UNCH .50 2125 ---- ---- ---- ---- .75 UNCH .75 2150 ---- ---- ---- ---- 1.00 UNCH 1.00 2175 ---- ---- ---- ---- 1.75 UNCH 1.75 2200 ---- ---- ---- ---- 2.75 +.25 2.50 2225 ---- ---- 3.25A 3.25A 4.00 +.25 3.75 2 2250 ---- 5.75B 4.50A 4.50A 6.00 +.50 5.50 2275 ---- 8.50B 6.00A 6.00A 8.75 +.75 8.00 2300 ---- 12.50B 8.75A 8.75A 13.00 +1.75 11.25 2325 ---- 18.50B 12.25A 12.25A 18.50 +2.50 16.00 2 2350 ---- 26.50B 17.50A 25.50B 26.00 +3.50 22.50 10 10 2375 ---- 37.00B 24.50A 35.75B 35.75 +4.75 31.00 2400 ---- 50.00B 33.50A 33.50A 48.25 +6.75 41.50 2425 ---- 63.50B 44.75A 44.75A 63.25 +8.75 54.50 2450 ---- 80.50B 60.50A 60.50A 80.50 +11.25 69.25 10 2475 ---- 100.00B 77.00A 77.00A 99.75 +13.50 86.25 2500 ---- 121.00B 95.00A 95.00A 120.75 +15.75 105.00 2525 ---- 143.00B 114.50A 114.50A 142.75 +17.50 125.25 2550 ---- 166.00B 135.50A 135.50A 165.50 +19.00 146.50 2575 ---- 189.00B 157.50A 157.50A 189.00 +20.00 169.00 2600 ---- 213.00B 180.50A 180.50A 213.00 +21.00 192.00 2625 ---- 237.50B 204.00A 204.00A 237.00 +21.50 215.50 2650 ---- 261.50B 228.00A 228.00A 261.50 +22.00 239.50 2675 ---- 286.50B 252.00A 252.00A 286.00 +22.25 263.75 2700 ---- 311.00B 276.50A 276.50A 310.75 +22.50 288.25 2725 ---- 336.00B 301.00A 301.00A 335.50 +22.75 312.75 2750 ---- 360.50B 325.50A 325.50A 360.50 +23.00 337.50 2775 ---- 385.50B 350.50A 350.50A 385.50 +23.25 362.25 2800 ---- ---- ---- ---- 410.25 +23.25 387.00 2825 ---- ---- ---- ---- 435.25 +23.50 411.75 2850 ---- ---- ---- ---- 460.25 +23.50 436.75 2875 ---- ---- ---- ---- 485.25 +23.75 461.50 2900 ---- ---- ---- ---- 510.25 +23.75 486.50 2925 ---- ---- ---- ---- 535.25 +23.75 511.50 2950 ---- ---- ---- ---- 560.25 +23.75 536.50 2975 ---- ---- ---- ---- 585.25 +23.75 561.50 3000 ---- ---- ---- ---- 610.25 +23.75 586.50 3025 ---- ---- ---- ---- 635.25 +23.75 611.50 3050 ---- ---- ---- ---- 660.25 +23.75 636.50 3075 ---- ---- ---- ---- 685.25 +23.75 661.50 3100 ---- ---- ---- ---- 710.25 +23.75 686.50 3125 ---- ---- ---- ---- 735.25 +23.75 711.50 3150 ---- ---- ---- ---- 760.25 +23.75 736.50 3175 ---- ---- ---- ---- 785.25 +23.75 761.50 3200 ---- ---- ---- ---- 810.25 +23.75 786.50 3225 ---- ---- ---- ---- 835.25 +23.75 811.50 3250 ---- ---- ---- ---- 860.25 +23.75 836.50 3275 ---- ---- ---- ---- 885.25 +23.75 861.50 3300 ---- ---- ---- ---- 910.25 +23.75 886.50 3325 ---- ---- ---- ---- 935.25 +23.75 911.50 3350 ---- ---- ---- ---- 960.25 +23.75 936.50 3375 ---- ---- ---- ---- 985.25 +23.75 961.50 3400 ---- ---- ---- ---- 1010.25 +23.75 986.50 3425 ---- ---- ---- ---- 1035.25 +23.75 1011.50 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- .75 -.25 1.00 1800 ---- ---- ---- ---- 1.00 UNCH 1.00 1825 ---- ---- ---- ---- 1.25 -.25 1.50 1850 ---- ---- ---- ---- 1.75 UNCH 1.75 1875 ---- ---- ---- ---- 2.25 +.25 2.00 1900 ---- ---- ---- ---- 2.75 +.25 2.50 1925 ---- ---- ---- ---- 3.25 UNCH 3.25 1950 ---- ---- ---- ---- 4.25 +.25 4.00 1975 ---- ---- ---- ---- 5.25 +.50 4.75 2000 ---- ---- ---- ---- 6.25 +.50 5.75 2025 ---- ---- ---- ---- 7.75 +.75 7.00 2050 ---- 9.00B ---- 9.00B 9.50 +1.00 8.50 2075 ---- 11.00B 10.00A 10.00A 11.50 +1.25 10.25 2100 ---- 13.25B 12.00A 12.00A 13.75 +1.50 12.25 2125 ---- 16.00B 14.25A 14.25A 16.50 +1.75 14.75 2150 ---- 19.25B 17.00A 17.00A 19.75 +2.00 17.75 2175 ---- 23.25B 20.25A 20.25A 23.75 +2.75 21.00 2200 ---- 27.75B 24.00A 24.00A 28.25 +3.25 25.00 2225 ---- 33.00B 28.50A 32.50B 33.50 +3.75 29.75 2250 ---- 39.25B 33.50A 38.75B 39.50 +4.25 35.25 20 20 2275 ---- 46.25B 39.50A 45.50B 46.75 +5.25 41.50 2300 ---- 54.50B 46.00A 53.75B 54.75 +6.00 48.75 2325 ---- 63.50B 54.00A 62.50B 63.75 +6.75 57.00 2350 ---- 73.75B 63.00A 72.75B 74.00 +7.50 66.50 2375 ---- 85.00B 72.50A 72.50A 85.25 +8.50 76.75 10 2400 ---- 97.50B 83.50A 97.50B 97.75 +9.50 88.25 2425 ---- 111.00B 95.50A 111.00B 111.25 +10.50 100.75 2450 ---- 125.50B 108.50A 124.00B 125.75 +11.25 114.50 2475 ---- 141.00B 122.50A 122.50A 141.50 +12.25 129.25 2500 ---- 155.50B 138.00A 138.00A 158.00 +13.00 145.00 2525 ---- 173.50B 154.50A 154.50A 175.50 +14.00 161.50 2550 ---- 192.00B 172.00A 172.00A 193.75 +14.75 179.00 2575 ---- 211.50B 190.00A 190.00A 213.00 +15.50 197.50 2600 ---- 231.50B 208.50A 208.50A 232.75 +16.25 216.50 2625 ---- 252.00B 228.00A 228.00A 253.25 +16.75 236.50 2650 ---- 273.00B 248.50A 248.50A 274.25 +17.25 257.00 2675 ---- 294.50B 269.00A 269.00A 295.75 +17.75 278.00 2700 ---- 316.50B 290.50A 290.50A 317.75 +18.25 299.50 2725 ---- 339.00B 312.00A 312.00A 340.25 +18.75 321.50 2750 ---- 362.00B 334.00A 334.00A 363.00 +19.25 343.75 2775 ---- 385.00B 356.50A 356.50A 386.00 +19.50 366.50 2800 ---- 408.00B 379.50A 379.50A 409.25 +20.00 389.25 2825 ---- 431.50B 402.50A 402.50A 432.50 +20.00 412.50 2850 ---- ---- ---- ---- 456.25 +20.50 435.75 2875 ---- ---- ---- ---- 480.00 +20.75 459.25 2900 ---- ---- ---- ---- 504.00 +21.00 483.00 2925 ---- ---- ---- ---- 528.25 +21.50 506.75 2950 ---- ---- ---- ---- 552.25 +21.50 530.75 2975 ---- ---- ---- ---- 576.75 +22.00 554.75 3000 ---- ---- ---- ---- 601.00 +22.00 579.00 3025 ---- ---- ---- ---- 625.50 +22.25 603.25 3050 ---- ---- ---- ---- 650.00 +22.25 627.75 3075 ---- ---- ---- ---- 674.50 +22.25 652.25 3100 ---- ---- ---- ---- 699.25 +22.50 676.75 3125 ---- ---- ---- ---- 724.00 +22.75 701.25 3150 ---- ---- ---- ---- 748.75 +22.75 726.00 3175 ---- ---- ---- ---- 773.50 +22.75 750.75 3200 ---- ---- ---- ---- 798.25 +22.75 775.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 54 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1665 ---- 203.60B 177.40A 203.30B 180.30 -20.10 200.40 1670 ---- 198.60B 172.30A 198.20B 175.40 -20.00 195.40 1675 ---- 193.60B 166.10A 193.20B 170.40 -20.00 190.40 1680 ---- 188.60B 162.40A 188.60B 165.40 -20.00 185.40 1685 ---- 183.60B 157.40A 183.20B 160.40 -20.00 180.40 1690 ---- 178.60B 152.40A 178.20B 155.50 -19.90 175.40 1695 ---- 173.70B 147.50A 147.50A 150.50 -20.00 170.50 1700 ---- 169.30B 141.30A 141.30A 145.60 -19.90 165.50 1705 ---- 163.70B 137.60A 137.60A 140.60 -19.90 160.50 1710 ---- 158.70B 132.70A 132.70A 135.70 -19.90 155.60 1715 ---- 153.90B 127.80A 127.80A 130.80 -19.80 150.60 1720 ---- 148.80B 122.90A 122.90A 125.80 -19.90 145.70 1725 ---- 144.00B 116.80A 116.80A 120.90 -19.80 140.70 1730 ---- 138.90B 113.10A 113.10A 116.00 -19.80 135.80 1735 ---- 134.10B 108.30A 108.30A 111.20 -19.70 130.90 1740 ---- 129.20B 103.40A 103.40A 106.30 -19.70 126.00 1745 ---- 124.30B 98.60A 98.60A 101.50 -19.60 121.10 1750 ---- 120.00B 92.70A 92.70A 96.70 -19.50 116.20 1755 ---- 114.50B 89.00A 89.00A 92.00 -19.30 111.30 1760 ---- 109.70B 84.30A 84.30A 87.20 -19.30 106.50 1765 ---- 104.80B 78.80A 78.80A 82.60 -19.10 101.70 1770 ---- 100.00B 74.20A 74.20A 78.00 -18.90 96.90 1775 ---- 95.30B 69.80A 69.80A 73.40 -18.80 92.20 1780 ---- 90.60B 65.40A 65.40A 68.90 -18.60 87.50 1785 ---- 85.90B 61.10A 61.10A 64.50 -18.30 82.80 1790 ---- 81.20B 56.90A 56.90A 60.20 -18.10 78.30 1795 ---- 76.80B 52.80A 52.80A 56.00 -17.80 73.80 1800 ---- 72.70B 48.90A 48.90A 51.90 -17.40 2 69.30 1805 ---- 67.90B 45.00A 45.00A 47.90 -17.10 65.00 1810 ---- 63.60B 41.40A 41.40A 44.00 -16.80 60.80 1815 ---- 59.30B 37.80A 37.80A 40.30 -16.30 56.60 1820 ---- 55.20B 34.40A 34.40A 36.80 -15.80 52.60 1825 ---- 51.10B 31.20A 31.20A 33.40 -15.20 48.60 1830 ---- 47.20B 28.20A 28.20A 30.20 -14.60 44.80 1835 ---- 43.50B 25.30A 25.30A 27.10 -14.10 41.20 1840 ---- 39.90B 22.60A 22.60A 24.30 -13.40 37.70 1845 ---- 36.30B 20.10A 20.10A 21.60 -12.70 34.30 1850 19.50 33.30B 17.80A 17.80A 19.20 -12.00 6 31.20 1855 ---- 30.50B 15.70A 15.70A 16.90 -11.30 28.20 1860 ---- 27.50B 13.80A 13.80A 14.90 -10.50 25.40 5 5 1865 14.20 24.80B 12.10A 12.10A 13.10 -9.70 1 22.80 1 1 1870 14.00 22.20B 10.60A 10.60A 11.40 -9.00 1 20.40 1875 ---- 19.80B 9.20A 9.20A 9.90 -8.20 2 18.10 2 2 1880 13.30 17.60B 8.00A 9.40B 8.60 -7.50 26 16.10 24 44 1885 ---- 15.60B 6.90A 6.90A 7.50 -6.80 1 14.30 3 19 1890 ---- 13.80B 6.00A 6.00A 6.40 -6.20 6 12.60 7 15 1895 ---- 12.10B 5.20A 5.20A 5.60 -5.50 5 11.10 14 1900 10.50 10.60B 4.50A 4.50A 4.80 -5.00 19 9.80 12 20 1905 ---- 9.30B 3.90A 3.90A 4.10 -4.50 5 8.60 33 1910 ---- 8.20B 3.40A 3.40A 3.60 -3.90 7.50 1915 3.30 7.10B 3.00A 3.20 3.10 -3.50 3 6.60 3 8 1920 ---- 6.20B 2.60A 2.60A 2.70 -3.10 5.80 1 1925 2.80 5.40B 2.20A 2.20A 2.30 -2.80 1 5.10 10 9 1930 2.10 4.80B 1.90A 2.10 2.00 -2.40 2 4.40 1 3 1935 ---- 4.10B 1.70A 4.10B 1.70 -2.20 3.90 1940 1.70 3.60B 1.50A 1.50A 1.50 -1.90 2 3.40 1 3 1945 ---- 3.10B 1.30A 3.10B 1.30 -1.70 1 3.00 1 2 1950 ---- 2.80B 1.20A 2.80B 1.10 -1.50 2.60 1 7 1955 ---- 2.40B 1.00A 2.40B 1.00 -1.30 2.30 3 1960 1.10 1.10 .90A .90A .90 -1.20 2 2.10 1 3 1965 ---- ---- .80A .80A .80 -1.00 4 1.80 6 1970 ---- ---- .70A .70A .70 -.90 1.60 4 1975 ---- ---- .70A .70A .60 -.80 1 1.40 32 1980 .60 .60 .60 .60 .50 -.80 1 1.30 3 1985 ---- ---- .60A .60A .50 -.60 1.10 2 1990 ---- ---- .50A .50A .40 -.60 1.00 1 2 1995 ---- ---- .50A .50A .40 -.50 .90 1 18 2000 .40 .40 .40 .40 .30 -.50 6 .80 1 58 2005 ---- ---- .40A .40A .30 -.40 .70 2 2010 ---- ---- .40A .40A .30 -.30 .60 6 2015 ---- ---- .40A .40A .30 -.30 .60 10 2020 ---- ---- .30A .30A .20 -.30 1 .50 5 2025 ---- ---- .30A .30A .20 -.30 4 .50 6 2030 ---- ---- .30A .30A .20 -.20 .40 15 2035 ---- ---- .30A .30A .20 -.20 .40 5 2040 ---- ---- .30A .30A .20 -.20 1 .40 1 37 2045 ---- ---- ---- ---- .20 -.10 .30 43 2050 ---- ---- ---- ---- .10 -.20 .30 15 2055 ---- ---- ---- ---- .10 -.20 .30 8 2060 ---- ---- .20A .20A .10 -.20 .30 13 2065 ---- ---- .20A .20A .10 -.20 .30 2070 ---- ---- ---- ---- .10 -.10 .20 2075 ---- ---- ---- ---- .10 -.10 .20 2 2080 ---- ---- ---- ---- .10 -.10 .20 11 2085 ---- ---- ---- ---- .10 -.10 .20 20 2090 ---- ---- ---- ---- .10 -.10 .20 2 2 2095 ---- ---- ---- ---- .10 -.10 .20 2100 ---- ---- ---- ---- .10 -.10 .20 10 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 -.10 .20 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- ---- ---- .10 -.10 .20 2125 ---- ---- ---- ---- .10 -.10 .20 2130 ---- ---- ---- ---- .10 -.10 .20 10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 1 2145 ---- ---- ---- ---- .10 UNCH .10 87 TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 78 625 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1665 ---- ---- ---- ---- .20 +.10 .10 1670 ---- .20B ---- .20B .20 +.10 .10 1675 ---- .20B ---- .20B .30 +.20 .10 17 1680 ---- .20B ---- .20B .30 +.20 .10 1685 ---- .30B ---- .30B .30 +.10 .20 1690 ---- .30B ---- .30B .40 +.20 .20 1695 ---- .30B ---- .30B .40 +.20 .20 1700 ---- .40B ---- .40B .40 +.10 .30 1705 ---- .50B ---- .50B .50 +.20 .30 1710 ---- .50B ---- .50B .60 +.30 .30 1715 ---- .60B ---- .60B .60 +.20 .40 34 1720 ---- .70B ---- .70B .70 +.20 .50 1725 ---- .80B ---- .80B .80 +.30 .50 1 1730 ---- .90B ---- .90B .90 +.30 .60 3 1735 ---- 1.10B ---- 1.10B 1.00 +.30 .70 32 1740 ---- 1.20B ---- 1.20B 1.20 +.40 .80 1 1745 ---- 1.50B ---- 1.50B 1.40 +.50 .90 2 1750 ---- 1.70B ---- 1.70B 1.60 +.60 1.00 17 1755 ---- 2.00B ---- 2.00B 1.80 +.70 1.10 3 1760 ---- 2.30B ---- 2.30B 2.10 +.80 1.30 2 9 1765 ---- 2.70B ---- 2.70B 2.40 +.90 1.50 1770 ---- 3.20B ---- 3.20B 2.80 +1.10 1.70 1775 ---- 3.70B ---- 3.70B 3.20 +1.30 3 1.90 32 1780 ---- 4.30B ---- 4.30B 3.70 +1.50 2.20 2 1785 ---- 5.00B 2.50A 2.50A 4.30 +1.70 2.60 2 1790 ---- 5.80B 2.90A 2.90A 5.00 +2.00 3.00 3 5 1795 ---- 6.70B 3.30A 3.30A 5.80 +2.30 1 3.50 1800 ---- 7.70B 3.70A 3.70A 6.70 +2.60 1 4.10 1 12 1805 ---- 8.90B 4.30A 4.30A 7.70 +3.00 1 4.70 1 1810 8.80 10.10B 4.90A 8.00A 8.80 +3.30 20 5.50 1 3 1815 ---- 11.60B 5.70A 5.70A 10.10 +3.80 6.30 5 1820 12.80 13.20B 6.50A 10.50A 11.50 +4.20 1 7.30 2 5 1825 9.30 15.00B 7.50A 15.00B 13.10 +4.80 6 8.30 30 10 1830 14.10 16.90B 8.50A 13.60A 14.90 +5.40 18 9.50 3 6 1835 18.00 19.00B 9.80A 19.00B 16.80 +6.00 1 10.80 2 1840 ---- 21.40B 11.10A 21.40B 19.00 +6.70 1 12.30 2 8 1845 ---- 23.80B 12.70A 23.80B 21.30 +7.30 14.00 3 1850 25.00 26.50B 14.30A 22.10A 23.90 +8.10 10 15.80 20 28 1855 26.60 29.40B 16.20A 24.70A 26.60 +8.80 2 17.80 1 5 1860 ---- 32.50B 18.30A 32.50B 29.60 +9.60 4 20.00 8 11 1865 ---- 35.80B 20.50A 35.80B 32.70 +10.30 22.40 2 12 1870 ---- 39.30B 22.90A 39.30B 36.00 +11.10 24.90 7 14 1875 ---- 42.90B 25.50A 42.90B 39.60 +11.90 27.70 2 15 1880 ---- 46.70B 28.30A 46.70B 43.20 +12.50 30.70 1 16 1885 ---- 50.70B 31.40A 50.70B 47.10 +13.30 33.80 1 1890 ---- 54.80B 34.70A 34.70A 51.10 +13.90 37.20 2 1895 ---- 59.00B 38.30A 38.30A 55.20 +14.50 40.70 14 1900 ---- 63.30B 41.90A 41.90A 59.40 +15.10 44.30 18 1905 ---- 67.70B 45.50A 45.50A 63.70 +15.60 48.10 1910 ---- 72.10B 49.30A 72.10B 68.10 +16.10 52.00 2 1915 ---- 76.70B 53.30A 76.70B 72.60 +16.50 4 56.10 1 4 1920 ---- 80.40B 57.40A 80.40B 77.20 +16.90 60.30 1925 ---- 86.00B 61.60A 86.00B 81.90 +17.40 64.50 1 1930 ---- 89.70B 65.90A 89.50B 86.50 +17.60 68.90 1935 ---- 94.50B 70.20A 94.00B 91.30 +18.00 73.30 1940 98.00 99.70B 74.80A 92.50A 96.00 +18.10 2 77.90 2 1945 ---- 104.10B 79.20A 103.60B 100.80 +18.40 82.40 1 1950 ---- 109.90B 83.60A 109.90B 105.70 +18.60 87.10 6 1955 ---- 113.60B 88.70A 113.30B 110.50 +18.70 91.80 1960 ---- 118.50B 93.40A 118.40B 115.40 +18.90 96.50 1965 ---- 123.40B 98.20A 123.20B 120.30 +19.10 101.20 1 1970 ---- 128.30B 102.90A 128.00B 125.20 +19.20 106.00 1975 ---- 134.50B 107.70A 134.40B 130.10 +19.30 110.80 1980 ---- 138.10B 112.60A 138.10B 135.10 +19.40 115.70 1985 ---- 143.20B 117.40A 142.70B 140.00 +19.50 120.50 1990 ---- 148.00B 122.30A 147.90B 144.90 +19.50 125.40 1995 ---- 153.00B 127.20A 152.70B 149.90 +19.60 130.30 2000 ---- 159.30B 131.50A 159.30B 154.90 +19.70 135.20 2005 ---- 163.10B 137.00A 162.60B 159.80 +19.70 140.10 2010 ---- 167.90B 141.90A 167.60B 164.80 +19.80 145.00 2015 ---- 172.80B 146.80A 172.50B 169.80 +19.80 150.00 2020 ---- 177.80B 151.80A 177.50B 174.80 +19.90 154.90 2025 ---- 184.20B 156.70A 184.20B 179.80 +19.90 159.90 2030 ---- 187.90B 161.80A 187.40B 184.70 +19.90 164.80 2035 ---- 192.90B 166.60A 192.40B 189.70 +19.90 169.80 2040 ---- 197.90B 171.60A 197.40B 194.70 +19.90 174.80 2045 ---- 202.90B 176.60A 202.60B 199.70 +20.00 179.70 2050 ---- 209.10B 181.00A 209.10B 204.70 +20.00 184.70 2055 ---- 212.90B 186.50A 212.60B 209.70 +20.00 189.70 2060 ---- 217.90B 191.60A 217.60B 214.70 +20.00 194.70 2065 ---- 222.90B 196.60A 222.60B 219.70 +20.00 199.70 2070 ---- 227.90B 201.60A 227.60B 224.70 +20.00 204.70 2075 ---- 232.90B 206.50A 232.60B 229.70 +20.10 209.60 2080 ---- 237.90B 211.60A 237.60B 234.70 +20.10 214.60 2085 ---- 242.90B 216.50A 242.60B 239.70 +20.10 219.60 2090 ---- 247.90B 221.50A 247.60B 244.70 +20.10 224.60 2095 ---- 252.90B 226.50A 252.60B 249.70 +20.10 229.60 2100 ---- 258.30B 231.00A 258.00B 254.70 +20.10 234.60 2105 ---- 262.90B 236.50A 262.60B 259.70 +20.10 239.60 2110 ---- 267.90B 241.50A 267.60B 264.70 +20.10 244.60 2115 ---- 272.90B 246.50A 272.60B 269.70 +20.10 249.60 2120 ---- 277.90B 251.50A 277.60B 274.70 +20.10 254.60 2125 ---- 282.90B 256.50A 282.60B 279.70 +20.10 259.60 2130 ---- 287.90B 261.50A 287.60B 284.70 +20.10 264.60 2135 ---- 292.90B 266.50A 292.60B 289.70 +20.10 269.60 2140 ---- 297.90B 271.50A 271.50A 294.70 +20.10 274.60 2145 ---- 302.90B 276.50A 276.50A 299.70 +20.10 279.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 87 367 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1665 ---- 203.60B 177.20A 203.50B 180.30 -20.10 200.40 1670 ---- 198.60B 172.20A 198.50B 175.30 -20.10 195.40 1675 ---- 193.60B 166.00A 193.20B 170.30 -20.10 190.40 1680 ---- 188.60B 162.20A 188.30B 165.30 -20.10 185.40 1685 ---- 183.60B 157.20A 183.20B 160.40 -20.00 180.40 1690 ---- 178.60B 152.20A 178.20B 155.40 -20.00 175.40 1695 ---- 173.60B 147.40A 173.30B 150.40 -20.00 170.40 1700 ---- 169.10B 141.20A 141.20A 145.40 -20.00 165.40 1705 ---- 163.60B 137.40A 137.40A 140.50 -20.00 160.50 1710 ---- 158.60B 132.40A 132.40A 135.50 -20.00 155.50 1715 ---- 153.70B 127.50A 127.50A 130.60 -19.90 150.50 1720 ---- 148.80B 122.60A 122.60A 125.60 -19.90 145.50 1725 ---- 143.70B 116.40A 116.40A 120.70 -19.90 140.60 1730 ---- 138.70B 112.70A 112.70A 115.80 -19.80 135.60 1735 ---- 133.90B 107.80A 107.80A 110.90 -19.70 130.60 1740 ---- 128.90B 102.90A 102.90A 106.00 -19.70 125.70 1745 ---- 124.00B 98.10A 98.10A 101.10 -19.70 120.80 1750 ---- 119.60B 92.10A 92.10A 96.20 -19.70 115.90 1755 ---- 114.00B 87.30A 87.30A 91.40 -19.60 111.00 1760 ---- 109.20B 82.50A 82.50A 86.60 -19.50 106.10 1765 ---- 104.40B 77.80A 77.80A 81.80 -19.40 101.20 1770 ---- 99.50B 73.20A 73.20A 77.10 -19.30 96.40 1775 ---- 94.70B 68.60A 68.60A 72.40 -19.20 91.60 1780 ---- 89.80B 64.10A 64.10A 67.80 -19.00 86.80 1785 ---- 85.10B 59.70A 59.70A 63.30 -18.70 82.00 1790 ---- 80.30B 55.40A 55.40A 58.80 -18.60 77.40 1795 ---- 75.70B 51.20A 51.20A 54.40 -18.30 72.70 1800 ---- 71.50B 47.10A 47.10A 50.20 -18.00 68.20 1805 ---- 66.50B 43.10A 43.10A 46.10 -17.60 63.70 1810 ---- 62.20B 39.30A 39.30A 42.10 -17.20 59.30 1815 ---- 57.80B 35.60A 35.60A 38.20 -16.80 55.00 1820 ---- 53.50B 32.10A 32.10A 34.50 -16.30 50.80 1825 ---- 49.30B 28.80A 28.80A 31.00 -15.80 46.80 1830 26.50 45.30B 25.70A 28.70A 27.70 -15.10 2 42.80 1835 ---- 41.40B 22.80A 22.80A 24.60 -14.40 39.00 1840 ---- 37.60B 20.00A 20.00A 21.70 -13.70 35.40 1845 ---- 33.90B 17.50A 17.50A 19.00 -13.00 32.00 1 1850 ---- 30.60B 15.30A 15.30A 16.50 -12.20 28.70 1 1855 ---- 27.90B 13.20A 13.20A 14.30 -11.40 25.70 1860 ---- 24.90B 11.40A 11.40A 12.30 -10.50 22.80 1865 ---- 22.10B 9.80A 9.80A 10.60 -9.60 20.20 3 3 1870 ---- 19.50B 8.30A 8.30A 9.00 -8.80 17.80 1875 ---- 17.20B 7.10A 7.10A 7.70 -7.90 15.60 1 6 1880 6.90 15.00B 6.00A 7.20B 6.50 -7.10 2 13.60 152 150 1885 ---- 13.00B 5.10A 5.10A 5.50 -6.30 11.80 1 1890 ---- 11.20B 4.30A 4.30A 4.60 -5.60 10.20 3 4 1895 ---- 9.70B 3.70A 3.70A 3.90 -4.90 8.80 1900 7.50 8.30B 3.10A 3.10A 3.30 -4.30 2 7.60 1 1 1905 ---- 7.10B 2.70A 2.70A 2.80 -3.70 6.50 2 1910 ---- 6.10B 2.30A 2.30A 2.30 -3.30 5.60 1915 ---- 5.20B 1.90A 1.90A 1.90 -2.90 4.80 6 1920 ---- 4.50B 1.60A 4.50B 1.60 -2.50 4.10 1925 ---- 3.80B 1.40A 1.40A 1.40 -2.20 1 3.60 11 11 1930 ---- 3.20B 1.20A 3.20B 1.20 -1.90 3.10 11 16 1935 ---- ---- 1.00A 1.00A 1.00 -1.70 2.70 1940 1.00 1.00 .90A .90A .80 -1.50 2 2.30 39 1945 ---- ---- .80A .80A .70 -1.30 2.00 1950 ---- ---- .70A .70A .60 -1.10 1.70 1955 ---- ---- .60A .60A .50 -1.00 1.50 1960 ---- ---- .60A .60A .50 -.80 1.30 1965 ---- ---- .50A .50A .40 -.70 1.10 1970 ---- ---- .50A .50A .40 -.60 1.00 1975 ---- ---- .40A .40A .30 -.50 .80 1980 ---- ---- .40A .40A .30 -.40 .70 1 1 1985 ---- ---- .40A .40A .30 -.40 .70 1990 .30 .30 .30 .30 .30 -.30 1 .60 1 1995 ---- ---- .30A .30A .20 -.30 .50 2000 ---- ---- .30A .30A .20 -.30 .50 2005 ---- ---- .30A .30A .20 -.20 .40 2010 ---- ---- .30A .30A .20 -.20 .40 2015 ---- ---- ---- ---- .20 -.10 .30 2020 ---- ---- .20A .20A .10 -.20 .30 2025 ---- ---- .20A .20A .10 -.20 .30 2030 ---- ---- .20A .20A .10 -.20 .30 2035 ---- ---- ---- ---- .10 -.10 .20 2040 ---- ---- ---- ---- .10 -.10 .20 2045 ---- ---- ---- ---- .10 -.10 .20 2050 ---- ---- ---- ---- .10 -.10 .20 2055 ---- ---- ---- ---- .10 -.10 .20 2060 ---- ---- ---- ---- .10 -.10 .20 2 2065 ---- ---- ---- ---- .10 -.10 .20 2070 ---- ---- ---- ---- .10 UNCH .10 2 2 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 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 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 185 247 G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .20 +.10 .10 1685 ---- ---- ---- ---- .20 +.10 .10 1690 ---- ---- ---- ---- .20 +.10 .10 1695 ---- .20B ---- .20B .20 +.10 .10 1700 ---- ---- ---- ---- .30 +.10 .20 1705 ---- ---- ---- ---- .30 +.10 .20 2 2 1710 ---- .30B ---- .30B .30 +.10 .20 2 1715 ---- .30B ---- .30B .40 +.20 .20 1720 ---- .40B ---- .40B .50 +.20 .30 1725 ---- .40B ---- .40B .50 +.20 .30 1730 ---- .50B ---- .50B .60 +.30 .30 1735 ---- .60B ---- .60B .70 +.30 .40 1740 ---- .70B ---- .70B .80 +.40 .40 1745 ---- .90B ---- .90B .90 +.40 .50 1750 1.00 1.00 1.00 .90A 1.00 +.40 1 .60 1 1755 ---- 1.30B ---- 1.30B 1.20 +.50 .70 1760 ---- 1.50B ---- 1.50B 1.40 +.60 .80 1765 1.60 1.80B 1.60 1.50A 1.60 +.70 1 .90 1 1770 ---- 2.10B ---- 2.10B 1.90 +.80 1.10 1 1 1775 ---- 2.60B 1.20A 1.20A 2.20 +.90 1 1.30 1780 ---- 3.00B 1.40A 1.40A 2.60 +1.10 1.50 1785 ---- 3.60B 1.60A 1.60A 3.10 +1.30 1.80 1790 4.20 4.30B 1.90A 3.20A 3.60 +1.50 5 2.10 1795 5.10 5.10 2.20A 5.00B 4.20 +1.80 10 2.40 1 1800 ---- 5.90B 2.60A 2.60A 5.00 +2.10 1 2.90 1805 ---- 7.00B 3.00A 3.00A 5.80 +2.40 3.40 1810 ---- 8.10B 3.50A 3.50A 6.80 +2.80 4.00 1815 ---- 9.40B 4.10A 4.10A 8.00 +3.30 1 4.70 11 99 1820 ---- 10.90B 4.80A 4.80A 9.30 +3.80 6 5.50 4 7 1825 ---- 12.60B 5.60A 12.60B 10.80 +4.40 6.40 11 103 1830 9.20 14.40B 6.60A 13.90B 12.40 +4.90 63 7.50 30 20 1835 13.70 16.50B 7.70A 12.90A 14.30 +5.60 20 8.70 1 1840 ---- 18.80B 8.90A 18.80B 16.40 +6.30 6 10.10 1 6 1845 17.90 21.20B 10.30A 17.00A 18.70 +7.10 1 11.60 11 1850 ---- 24.00B 11.90A 24.00B 21.20 +7.90 1 13.30 1 6 1855 ---- 26.90B 13.70A 26.90B 24.00 +8.70 1 15.30 6 1860 ---- 30.10B 15.60A 30.10B 27.00 +9.60 17.40 3 1865 ---- 33.40B 17.80A 33.40B 30.20 +10.40 19.80 3 3 1870 ---- 37.00B 20.20A 37.00B 33.70 +11.30 22.40 9 1875 ---- 40.80B 22.80A 40.80B 37.30 +12.10 25.20 5 11 1880 ---- 44.80B 25.80A 44.80B 41.20 +13.00 28.20 12 1885 ---- 48.90B 28.80A 48.90B 45.10 +13.70 31.40 11 17 1890 ---- 53.10B 32.50A 32.50A 49.30 +14.50 34.80 3 1895 ---- 57.40B 35.80A 35.80A 53.50 +15.10 38.40 3 1900 ---- 61.90B 39.20A 61.90B 57.90 +15.80 42.10 1905 ---- 66.40B 43.40A 66.30B 62.40 +16.40 46.00 1910 ---- 71.00B 47.20A 47.20A 66.90 +16.80 50.10 1915 ---- 75.70B 51.40A 75.70B 71.50 +17.20 54.30 1920 ---- 80.40B 55.70A 80.40B 76.20 +17.50 1 58.70 1925 ---- 85.20B 60.00A 85.20B 81.00 +17.90 63.10 1930 ---- 90.00B 64.40A 64.40A 85.70 +18.10 67.60 1935 ---- 93.80B 68.90A 68.90A 90.60 +18.40 72.20 1940 ---- 98.50B 73.70A 98.20B 95.40 +18.60 76.80 1 1945 ---- 103.40B 78.40A 103.30B 100.30 +18.80 81.50 1 1950 ---- 109.50B 82.60A 109.50B 105.20 +19.00 86.20 1 1955 ---- 113.30B 87.90A 112.90B 110.10 +19.10 91.00 1960 ---- 118.10B 92.60A 117.80B 115.10 +19.30 95.80 1965 ---- 123.10B 97.50A 123.00B 120.00 +19.40 100.60 1970 ---- 128.10B 102.30A 127.70B 125.00 +19.60 105.40 1975 ---- 134.30B 107.20A 134.20B 129.90 +19.60 110.30 1980 ---- 138.10B 112.20A 137.80B 134.90 +19.70 115.20 1985 ---- 143.00B 117.00A 142.80B 139.90 +19.80 120.10 1990 ---- 147.90B 122.00A 147.60B 144.80 +19.80 125.00 1995 ---- 152.80B 126.80A 152.50B 149.80 +19.80 130.00 2000 ---- 159.20B 131.20A 159.20B 154.80 +19.90 134.90 2005 ---- 162.90B 136.70A 162.60B 159.80 +19.90 139.90 2010 ---- 167.90B 141.80A 167.40B 164.80 +20.00 144.80 2015 ---- 172.90B 146.60A 172.60B 169.70 +19.90 149.80 2020 ---- 177.90B 151.70A 177.40B 174.70 +19.90 154.80 2025 ---- 184.10B 156.70A 184.00B 179.70 +20.00 159.70 2030 ---- 187.90B 161.50A 187.60B 184.70 +20.00 164.70 2035 ---- 192.90B 166.60A 192.40B 189.70 +20.00 169.70 2040 ---- 197.90B 171.60A 197.40B 194.70 +20.00 174.70 2045 ---- 202.90B 176.60A 202.60B 199.70 +20.00 179.70 2050 ---- 209.10B 181.00A 209.10B 204.70 +20.00 184.70 2055 ---- 212.90B 186.60A 212.60B 209.70 +20.10 189.60 2060 ---- 217.90B 191.50A 217.60B 214.70 +20.10 194.60 2065 ---- 222.90B 196.50A 222.60B 219.70 +20.10 199.60 2070 ---- 227.90B 201.50A 227.60B 224.70 +20.10 204.60 2075 ---- 234.10B 206.50A 234.10B 229.70 +20.10 209.60 2080 ---- 237.90B 211.50A 237.60B 234.70 +20.10 214.60 2085 ---- 242.90B 216.50A 242.60B 239.70 +20.10 219.60 2090 ---- 247.90B 221.50A 247.60B 244.70 +20.10 224.60 2095 ---- 252.90B 226.50A 252.60B 249.70 +20.10 229.60 2100 ---- 258.30B 231.00A 258.00B 254.70 +20.10 234.60 2105 ---- 262.90B 236.50A 262.60B 259.70 +20.10 239.60 2110 ---- 267.90B 241.50A 267.60B 264.70 +20.10 244.60 2115 ---- 272.90B 246.50A 272.60B 269.70 +20.10 249.60 2120 ---- 277.90B 251.50A 277.60B 274.70 +20.10 254.60 2125 ---- 282.90B 256.50A 256.50A 279.70 +20.10 259.60 2130 ---- 287.90B 261.40A 261.40A 284.70 +20.10 264.60 2135 ---- 292.90B 266.40A 266.40A 289.70 +20.10 269.60 2140 ---- 297.90B 271.40A 271.40A 294.70 +20.10 274.60 2145 ---- 302.90B 276.40A 276.40A 299.70 +20.10 279.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 119 80 331 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1665 ---- ---- 178.30A 178.30A 180.50 -19.90 200.40 1670 ---- ---- 173.20A 173.20A 175.50 -19.90 195.40 1675 ---- ---- 166.30A 166.30A 170.60 -19.90 190.50 1680 ---- ---- 163.30A 163.30A 165.60 -19.90 185.50 1685 ---- ---- 158.50A 158.50A 160.70 -19.80 180.50 1690 ---- ---- 153.60A 153.60A 155.80 -19.80 175.60 1695 ---- ---- 148.50A 148.50A 150.90 -19.70 170.60 1700 ---- ---- 141.70A 141.70A 146.00 -19.70 165.70 1705 ---- ---- 138.90A 138.90A 141.10 -19.70 160.80 1710 ---- ---- 134.00A 134.00A 136.20 -19.60 155.80 1715 ---- ---- 129.00A 129.00A 131.40 -19.50 150.90 1720 ---- ---- 124.20A 124.20A 126.50 -19.50 146.00 1725 ---- ---- 117.50A 117.50A 121.70 -19.50 141.20 1730 ---- ---- 114.60A 114.60A 116.90 -19.40 136.30 1735 ---- ---- 109.80A 109.80A 112.10 -19.40 131.50 1740 ---- ---- 105.10A 105.10A 107.40 -19.20 126.60 1745 ---- ---- 100.50A 100.50A 102.70 -19.10 121.80 1750 ---- ---- 94.10A 94.10A 98.00 -19.10 117.10 1755 ---- ---- 89.60A 89.60A 93.40 -18.90 112.30 1760 ---- ---- 85.10A 85.10A 88.90 -18.70 107.60 1765 ---- ---- 80.60A 80.60A 84.30 -18.60 102.90 1770 ---- ---- 76.30A 76.30A 79.90 -18.40 98.30 1775 ---- ---- 72.00A 72.00A 75.50 -18.20 93.70 1780 ---- ---- 67.80A 67.80A 71.20 -18.00 89.20 1785 ---- ---- 63.70A 63.70A 67.00 -17.70 84.70 1790 ---- ---- 59.70A 59.70A 62.90 -17.40 80.30 1795 ---- ---- 55.80A 55.80A 58.90 -17.10 76.00 1800 ---- ---- 52.10A 52.10A 55.00 -16.70 71.70 4 1 1805 ---- ---- 48.40A 48.40A 51.20 -16.40 67.60 1810 ---- ---- 44.90A 44.90A 47.60 -15.90 63.50 1815 ---- ---- 41.50A 41.50A 44.10 -15.40 59.50 1820 ---- ---- 38.30A 38.30A 40.70 -15.00 55.70 1825 ---- ---- 35.20A 35.20A 37.50 -14.40 51.90 1830 ---- ---- 32.30A 32.30A 34.40 -13.90 48.30 1 1835 ---- ---- 29.50A 29.50A 31.50 -13.40 44.90 1840 ---- ---- 26.80A 26.80A 28.70 -12.80 41.50 1845 ---- 38.50B 24.30A 24.30A 26.10 -12.30 38.40 1850 25.30 36.50B 22.10A 25.50B 23.70 -11.60 22 35.30 1855 22.00 33.50B 20.00A 20.00A 21.40 -11.00 1 32.40 1860 ---- 31.40B 18.00A 18.00A 19.30 -10.40 29.70 1 1 1865 26.90 28.80B 16.20 18.70B 17.30 -9.90 2 27.20 630 630 1870 ---- 26.20B 14.50A 14.50A 15.50 -9.30 1 24.80 1875 ---- 24.00B 13.00A 13.00A 13.90 -8.60 1 22.50 5 7 1880 ---- 21.80B 11.60A 11.60A 12.40 -8.10 20.50 1885 10.90 19.70B 10.40A 12.00B 11.10 -7.40 8 18.50 2 1890 ---- 17.80B 9.20A 9.20A 9.90 -6.90 16.80 1895 9.10 16.00B 8.20A 9.70B 8.80 -6.30 7 15.10 6 6 1900 13.10 14.40B 7.30A 14.40B 7.80 -5.80 2 13.60 2 2 1905 ---- 12.90B 6.50A 6.50A 7.00 -5.30 18 12.30 7 1910 ---- 11.60B 5.80A 5.80A 6.20 -4.80 11.00 1 1915 5.40 10.40B 5.20A 5.30A 5.50 -4.40 2 9.90 3 1920 5.00 9.30B 4.60A 4.70A 4.90 -4.00 3 8.90 2 1 1925 4.50 8.30B 4.10A 4.40A 4.30 -3.70 12 8.00 1930 4.10 7.40B 3.70A 3.70A 3.80 -3.30 3 7.10 4 6 1935 ---- 6.60B 3.30A 3.30A 3.40 -3.00 6.40 11 11 1940 ---- 5.90B 2.90A 2.90A 3.00 -2.70 5.70 5 1945 ---- 5.30B 2.60A 5.30B 2.70 -2.40 5.10 1950 ---- 4.70B 2.40A 4.70B 2.40 -2.20 4.60 1 1 1955 ---- 4.20B 2.10A 4.20B 2.10 -2.00 1 4.10 2 4 1960 ---- 3.80B 1.90A 1.90A 1.90 -1.80 1 3.70 7 1965 ---- 3.40B 1.70A 1.70A 1.70 -1.60 18 3.30 4 1970 ---- ---- 1.50A 1.50A 1.50 -1.50 3.00 1 1975 ---- ---- 1.40A 1.40A 1.30 -1.40 1 2.70 3 45 1980 ---- ---- 1.30A 1.30A 1.20 -1.20 2.40 2 8 1985 ---- ---- 1.10A 1.10A 1.10 -1.10 2.20 5 1990 ---- ---- 1.00A 1.00A 1.00 -1.00 2.00 1995 ---- ---- 1.00A 1.00A .90 -.90 1.80 2000 ---- ---- .90A .90A .80 -.80 1 1.60 5 8 2005 ---- ---- .80A .80A .70 -.80 1.50 1 3 2010 ---- ---- .70A .70A .70 -.60 1.30 2015 ---- ---- .70A .70A .60 -.60 1.20 1 1 2020 ---- ---- .60A .60A .60 -.50 1.10 9 2025 ---- ---- .60A .60A .50 -.50 1.00 3 2 2030 ---- ---- .60A .60A .50 -.40 .90 2 2035 ---- ---- .50A .50A .40 -.50 .90 3 2040 ---- ---- .50A .50A .40 -.40 .80 3 3 2045 ---- ---- .50A .50A .40 -.30 .70 2050 ---- ---- .40A .40A .40 -.30 .70 2055 ---- ---- .40A .40A .30 -.30 .60 2060 ---- ---- .40A .40A .30 -.30 .60 9 2065 ---- ---- .40A .40A .30 -.20 .50 2070 ---- ---- .40A .40A .30 -.20 .50 2075 ---- ---- .40A .40A .30 -.20 .50 2080 ---- ---- .30A .30A .20 -.20 .40 2085 ---- ---- .30A .30A .20 -.20 .40 2 2090 ---- ---- .30A .30A .20 -.20 .40 3 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 104 690 803 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1665 ---- .40B ---- .40B .50 +.30 .20 1670 ---- .50B ---- .50B .50 +.20 .30 1675 ---- .50B ---- .50B .60 +.30 .30 1680 ---- .60B ---- .60B .60 +.20 .40 2 1685 ---- .70B ---- .70B .70 +.30 .40 7 1690 ---- .70B ---- .70B .80 +.40 .40 1 1 1695 ---- .80B ---- .80B .90 +.40 .50 1700 ---- .90B ---- .90B 1.00 +.40 .60 1 13 1705 ---- 1.00B ---- 1.00B 1.10 +.50 .60 1 1 1710 ---- 1.20B ---- 1.20B 1.20 +.50 .70 1715 ---- 1.30B ---- 1.30B 1.30 +.50 .80 3 1720 ---- 1.50B ---- 1.50B 1.50 +.60 .90 9 1725 1.60 1.70B 1.60 1.60 1.70 +.70 17 1.00 2 1730 ---- 1.90B ---- 1.90B 1.90 +.70 1.20 7 9 1735 ---- 2.20B ---- 2.20B 2.10 +.80 1.30 1740 ---- 2.40B ---- 2.40B 2.40 +.90 2 1.50 2 2 1745 ---- 2.80B ---- 2.80B 2.60 +.90 1.70 1750 3.00 3.20B 3.00 2.80A 3.00 +1.10 14 1.90 8 13 1755 ---- 3.60B 2.10A 2.10A 3.30 +1.10 2.20 1760 ---- 4.10B 2.40A 2.40A 3.80 +1.30 2.50 10 1765 ---- 4.60B 2.70A 2.70A 4.20 +1.40 2.80 1770 ---- 5.30B 3.00A 3.00A 4.80 +1.70 3.10 1775 ---- 6.00B 3.40A 3.40A 5.40 +1.90 3.50 1780 ---- 6.70B 3.80A 3.80A 6.10 +2.10 4.00 1 1785 ---- 7.60B 4.20A 4.20A 6.90 +2.40 4.50 1790 ---- 8.60B 4.70A 4.70A 7.70 +2.60 5.10 1 1795 9.10 9.70B 5.30A 8.10A 8.70 +2.90 2 5.80 1800 10.00 10.90B 6.00A 10.90B 9.80 +3.30 2 6.50 1 5 1805 ---- 12.20B 6.80A 6.80A 11.00 +3.70 4 7.30 2 5 1810 ---- 13.70B 7.60A 7.60A 12.40 +4.20 8.20 1 4 1815 ---- 15.30B 8.50A 8.50A 13.90 +4.60 9.30 1 2 1820 ---- 17.10B 9.50A 9.50A 15.50 +5.10 10.40 1 1 1825 11.50 19.00B 10.70A 10.70A 17.20 +5.50 2 11.70 2 1830 ---- 21.00B 11.90A 11.90A 19.20 +6.20 13.00 1 1835 ---- 23.20B 13.30A 13.30A 21.20 +6.70 1 14.50 3 1840 ---- 25.60B 14.80A 14.80A 23.40 +7.20 2 16.20 9 9 1845 25.00 28.10B 16.50A 24.10A 25.80 +7.80 5 18.00 1850 ---- 30.80B 18.30A 18.30A 28.40 +8.40 20.00 55 55 1855 ---- 33.60B 20.20A 20.20A 31.10 +9.00 22.10 7 7 1860 34.30 36.60B 22.40A 31.90A 34.00 +9.70 10 24.30 170 170 1865 26.80 39.80B 24.60A 39.70B 37.00 +10.20 1 26.80 6 6 1870 ---- 43.20B 27.10A 27.10A 40.20 +10.80 29.40 2 1 1875 ---- 46.60B 29.70A 29.70A 43.50 +11.40 32.10 2 2 1880 ---- 50.30B 32.50A 32.50A 47.00 +12.00 35.00 1885 52.10 54.00B 35.40A 53.90B 50.70 +12.60 2 38.10 2 1890 ---- 57.90B 39.20A 39.20A 54.50 +13.20 41.30 1895 ---- 61.90B 42.40A 42.40A 58.40 +13.80 44.60 1900 ---- 66.00B ---- 66.00B 62.40 +14.30 48.10 1905 ---- 70.20B ---- 70.20B 66.50 +14.70 51.80 1910 ---- 74.50B ---- 74.50B 70.70 +15.20 55.50 1915 ---- 78.80B ---- 78.80B 75.00 +15.60 59.40 1920 ---- 83.20B ---- 83.20B 79.40 +16.10 63.30 1925 ---- 87.70B ---- 87.70B 83.80 +16.40 67.40 1930 ---- 92.30B ---- 92.30B 88.30 +16.70 71.60 1935 ---- 96.50B ---- 96.50B 92.90 +17.10 75.80 1940 ---- 99.80B ---- 99.70B 97.50 +17.40 80.10 1945 ---- 104.50B ---- 104.50B 102.10 +17.60 84.50 1950 ---- 111.00B ---- 111.00B 106.80 +17.80 89.00 1955 ---- 113.90B ---- 113.90B 111.50 +18.00 93.50 1960 ---- 118.70B ---- 118.70B 116.30 +18.20 98.10 1965 ---- 123.50B ---- 123.50B 121.10 +18.40 102.70 1970 ---- 128.10B ---- 128.10B 125.90 +18.60 107.30 1975 ---- 135.00B ---- 134.90B 130.80 +18.80 112.00 1980 ---- 137.90B ---- 137.80B 135.60 +18.80 116.80 1985 ---- 142.90B ---- 142.90B 140.50 +19.00 121.50 1990 ---- 147.80B ---- 147.80B 145.40 +19.10 126.30 1995 ---- 152.70B ---- 152.70B 150.30 +19.20 131.10 2000 ---- 159.50B ---- 159.40B 155.20 +19.30 135.90 2005 ---- 162.60B ---- 162.60B 160.10 +19.30 140.80 2010 ---- 167.50B ---- 167.50B 165.10 +19.50 145.60 2015 ---- 172.50B ---- 172.50B 170.00 +19.50 150.50 2020 ---- 177.40B ---- 177.40B 175.00 +19.60 155.40 2025 ---- 184.30B ---- 184.30B 179.90 +19.60 160.30 2030 ---- 187.20B ---- 187.10B 184.90 +19.70 165.20 2035 ---- 192.30B ---- 192.20B 189.90 +19.80 170.10 2040 ---- 197.30B ---- 197.30B 194.80 +19.70 175.10 2045 ---- 202.10B ---- 202.00B 199.80 +19.80 180.00 2050 ---- 209.20B ---- 209.20B 204.80 +19.80 185.00 2055 ---- 212.10B ---- 211.70B 209.80 +19.90 189.90 2060 ---- 217.10B ---- 217.10B 214.80 +19.90 194.90 2065 ---- 222.10B ---- 222.00B 219.70 +19.90 199.80 2070 ---- 227.10B ---- 227.00B 224.70 +19.90 204.80 2075 ---- 234.10B ---- 234.00B 229.70 +19.90 209.80 2080 ---- 237.00B ---- 236.70B 234.70 +20.00 214.70 2085 ---- 242.00B ---- 242.00B 239.70 +20.00 219.70 2090 ---- 247.00B ---- 247.00B 244.70 +20.00 224.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 277 349 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1665 ---- ---- 178.10A 178.10A 180.40 -20.00 200.40 1670 ---- ---- 173.10A 173.10A 175.40 -20.00 195.40 1675 ---- ---- 166.20A 166.20A 170.40 -20.00 190.40 1680 ---- ---- 163.20A 163.20A 165.50 -19.90 185.40 1685 ---- ---- 158.40A 158.40A 160.50 -19.90 180.40 1690 ---- ---- 153.30A 153.30A 155.60 -19.90 175.50 1695 ---- ---- 148.50A 148.50A 150.60 -19.90 170.50 1700 ---- ---- 141.50A 141.50A 145.70 -19.80 165.50 1705 ---- ---- 138.50A 138.50A 140.80 -19.80 160.60 1710 ---- ---- 133.60A 133.60A 135.90 -19.70 155.60 1715 ---- ---- 128.70A 128.70A 131.00 -19.70 150.70 1720 ---- ---- 123.80A 123.80A 126.10 -19.70 145.80 1725 ---- ---- 117.00A 117.00A 121.20 -19.60 140.80 1730 ---- ---- 114.10A 114.10A 116.40 -19.50 135.90 1735 ---- ---- 109.30A 109.30A 111.50 -19.60 131.10 1740 ---- ---- 104.50A 104.50A 106.70 -19.50 126.20 1745 ---- ---- 99.80A 99.80A 102.00 -19.30 121.30 1750 ---- ---- 93.20A 93.20A 97.20 -19.30 116.50 1755 ---- ---- 90.50A 90.50A 92.50 -19.20 111.70 1760 ---- ---- 84.00A 84.00A 87.80 -19.10 106.90 1765 ---- ---- 79.50A 79.50A 83.20 -18.90 102.10 1770 ---- ---- 75.00A 75.00A 78.70 -18.70 97.40 1775 ---- ---- 70.60A 70.60A 74.20 -18.60 92.80 1780 ---- ---- 66.30A 66.30A 69.80 -18.30 88.10 1785 ---- ---- 62.10A 62.10A 65.40 -18.20 83.60 1790 ---- ---- 58.00A 58.00A 61.20 -17.80 79.00 1795 ---- ---- 54.00A 54.00A 57.00 -17.60 74.60 1800 ---- ---- 50.10A 50.10A 53.00 -17.20 70.20 1805 ---- ---- 46.30A 46.30A 49.10 -16.80 65.90 1810 ---- ---- 42.70A 42.70A 45.30 -16.40 61.70 1815 ---- ---- 39.20A 39.20A 41.70 -16.00 57.70 1820 ---- ---- 35.90A 35.90A 38.20 -15.50 53.70 1825 ---- ---- 32.70A 32.70A 34.90 -14.90 49.80 1830 ---- ---- 29.70A 29.70A 31.80 -14.30 46.10 1835 ---- ---- 26.90A 26.90A 28.80 -13.70 42.50 1840 ---- ---- 24.30A 24.30A 26.00 -13.10 39.10 1845 ---- ---- 21.80A 21.80A 23.40 -12.40 35.80 1850 ---- ---- 19.50A 19.50A 21.00 -11.70 32.70 1855 ---- ---- 17.40A 17.40A 18.70 -11.10 29.80 1860 ---- 28.90B 15.50A 15.50A 16.60 -10.40 27.00 1865 ---- 26.30B 13.70A 13.70A 14.70 -9.80 24.50 1870 13.40 23.70B 12.10A 13.40 13.00 -9.10 1 22.10 1 1 1875 19.90 21.50B 10.70A 21.40B 11.50 -8.40 1 19.90 16 250 1880 10.50 19.20B 9.30 11.10B 10.10 -7.70 19 17.80 3 3 1885 ---- 17.20B 8.30A 8.30A 8.80 -7.10 15.90 8 8 1890 ---- 15.30B 7.30A 7.30A 7.70 -6.50 1 14.20 39 39 1895 ---- 13.60B 6.40A 6.40A 6.80 -5.90 12.70 1900 5.70 12.10B 5.60A 6.50B 5.90 -5.40 12 11.30 9 10 1905 ---- 10.70B 5.00A 5.00A 5.20 -4.80 10.00 1 11 1910 ---- 9.40B 4.40A 4.40A 4.50 -4.40 8.90 1915 ---- 8.30B 3.80A 3.80A 4.00 -3.90 7.90 1920 ---- 7.30B 3.40A 3.40A 3.50 -3.40 6.90 1925 ---- 6.50B 3.00A 6.50B 3.00 -3.10 6.10 1930 ---- 5.70B 2.60A 5.70B 2.70 -2.70 5.40 1935 ---- 5.00B 2.30A 5.00B 2.30 -2.50 4.80 1940 ---- 4.40B 2.00A 4.40B 2.00 -2.20 4.20 1945 ---- 3.90B 1.80A 3.90B 1.80 -1.90 3.70 1950 ---- 3.40B 1.60A 3.40B 1.60 -1.70 3.30 12 12 1955 ---- 3.00B 1.40A 3.00B 1.40 -1.50 2.90 1960 ---- ---- 1.30A 1.30A 1.20 -1.40 2.60 1965 ---- ---- 1.10A 1.10A 1.10 -1.20 2.30 1970 .90 2.10B .90 .90 1.00 -1.00 3 2.00 1975 ---- ---- .90A .90A .80 -1.00 1.80 1980 ---- ---- .80A .80A .80 -.80 1.60 8 8 1985 ---- ---- .80A .80A .70 -.80 1.50 1990 ---- ---- .70A .70A .60 -.70 1.30 1995 ---- ---- .70A .70A .50 -.70 1.20 2000 ---- ---- .60A .60A .50 -.60 1.10 2005 ---- ---- .60A .60A .40 -.60 1.00 2010 ---- ---- .50A .50A .40 -.50 .90 5 2015 ---- ---- .50A .50A .40 -.40 .80 2020 ---- ---- .50A .50A .30 -.40 .70 2025 ---- ---- .40A .40A .30 -.40 .70 2030 ---- ---- .40A .40A .30 -.30 .60 2035 ---- ---- .40A .40A .30 -.30 .60 2040 ---- ---- .40A .40A .20 -.30 .50 1 2045 ---- ---- .40A .40A .20 -.30 .50 2050 ---- ---- .30A .30A .20 -.30 .50 2055 ---- ---- .30A .30A .20 -.20 .40 2 2060 ---- ---- .30A .30A .20 -.20 .40 2065 ---- ---- .30A .30A .20 -.20 .40 2070 ---- ---- .30A .30A .20 -.20 .40 2075 ---- ---- ---- ---- .10 -.20 .30 2080 ---- ---- ---- ---- .10 -.20 .30 2085 ---- ---- ---- ---- .10 -.20 .30 2090 ---- ---- ---- ---- .10 -.20 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 97 350 G2W MAR23 Gold Weekly Wednesday Option - Week 2 PUT 1665 ---- .30B ---- .30B .30 +.20 .10 1670 ---- .30B ---- .30B .30 +.10 .20 1675 ---- .30B ---- .30B .30 +.10 .20 1680 ---- .40B ---- .40B .40 +.20 .20 1685 ---- .40B ---- .40B .40 +.20 .20 1690 ---- .50B ---- .50B .50 +.20 .30 1695 ---- .50B ---- .50B .60 +.30 .30 1700 ---- .60B ---- .60B .60 +.30 .30 1705 ---- .70B ---- .70B .70 +.30 .40 2 1710 ---- .80B ---- .80B .80 +.40 .40 1715 ---- .90B ---- .90B .90 +.40 .50 1720 ---- 1.00B ---- 1.00B 1.00 +.40 .60 1725 ---- 1.10B ---- 1.10B 1.10 +.40 .70 1730 ---- 1.30B ---- 1.30B 1.30 +.50 .80 1735 ---- 1.50B ---- 1.50B 1.40 +.50 .90 1740 ---- 1.70B ---- 1.70B 1.60 +.60 1.00 5 1745 ---- 2.00B ---- 2.00B 1.80 +.70 1.10 1750 ---- 2.20B ---- 2.20B 2.10 +.80 1.30 1755 ---- 2.60B ---- 2.60B 2.40 +.90 1.50 1760 ---- 3.00B ---- 3.00B 2.70 +1.00 1.70 1765 ---- 3.40B ---- 3.40B 3.10 +1.20 1.90 1770 ---- 4.00B ---- 3.90B 3.50 +1.30 2.20 14 14 1775 ---- 4.60B ---- 4.60B 4.00 +1.50 2.50 1780 ---- 5.20B 2.80A 2.80A 4.60 +1.70 2.90 1785 ---- 6.00B 3.20A 3.20A 5.20 +1.90 3.30 1790 ---- 6.90B 3.60A 3.60A 6.00 +2.20 3.80 1795 ---- 7.90B 4.10A 4.10A 6.80 +2.40 4.40 1800 ---- 9.00B 4.70A 4.70A 7.80 +2.80 1 5.00 1805 ---- 10.20B 5.30A 5.30A 8.90 +3.20 5.70 1810 10.10 11.60B 6.00A 11.60B 10.10 +3.60 10 6.50 1815 11.50 13.10B 6.80A 11.60B 11.50 +4.10 9 7.40 1820 ---- 14.70B 7.70A 7.70A 13.00 +4.60 8.40 1825 ---- 16.50B 8.70A 16.50B 14.70 +5.20 9.50 18 48 1830 ---- 18.50B 9.90A 18.50B 16.50 +5.70 1 10.80 18 27 1835 ---- 20.70B 11.20A 20.70B 18.50 +6.30 2 12.20 1840 ---- 23.00B 12.60A 23.00B 20.70 +7.00 3 13.70 3 6 1845 22.60 25.50B 14.10A 22.30B 23.10 +7.60 2 15.50 6 1850 ---- 28.20B 15.90A 28.20B 25.70 +8.40 17.30 9 1855 ---- 31.00B 17.80A 31.00B 28.40 +9.00 19.40 1860 ---- 34.00B 19.80A 34.00B 31.30 +9.70 21.60 9 17 1865 ---- 37.30B 22.10A 37.20B 34.40 +10.30 24.10 1870 ---- 40.70B 24.50A 40.70B 37.70 +11.00 26.70 1875 ---- 44.30B 27.10A 44.30B 41.10 +11.70 29.40 8 8 1880 ---- 48.00B 29.90A 29.90A 44.70 +12.30 32.40 1885 ---- 51.90B 32.90A 32.90A 48.40 +12.90 35.50 1890 ---- 55.90B ---- 55.90B 52.30 +13.50 38.80 1895 ---- 60.00B ---- 59.90B 56.40 +14.20 42.20 1900 ---- 64.20B ---- 64.20B 60.50 +14.70 45.80 1 1905 ---- 68.60B ---- 68.60B 64.70 +15.20 49.50 1910 ---- 73.00B ---- 72.90B 69.10 +15.70 53.40 1915 ---- 77.40B ---- 77.40B 73.50 +16.20 57.30 1 1 1920 ---- 82.00B ---- 81.90B 78.00 +16.60 61.40 2 1 1925 ---- 86.60B ---- 86.50B 82.60 +17.00 65.60 1 1 1930 ---- 89.40B ---- 89.20B 87.20 +17.30 69.90 1935 ---- 94.10B ---- 94.00B 91.90 +17.70 74.20 1940 ---- 98.80B ---- 98.60B 96.60 +17.90 78.70 1945 ---- 103.60B ---- 103.50B 101.30 +18.10 83.20 1950 ---- 110.20B ---- 110.20B 106.10 +18.40 87.70 1955 ---- 113.20B ---- 113.00B 110.90 +18.60 92.30 1960 ---- 118.00B ---- 117.80B 115.70 +18.70 97.00 1 1 1965 ---- 122.90B ---- 122.30B 120.60 +18.90 101.70 1970 ---- 127.80B ---- 127.60B 125.40 +19.00 106.40 1975 ---- 134.60B ---- 134.60B 130.30 +19.10 111.20 1980 ---- 137.60B ---- 137.00B 135.20 +19.20 116.00 1985 ---- 142.50B ---- 141.90B 140.20 +19.40 120.80 1990 ---- 147.30B ---- 147.20B 145.10 +19.40 125.70 1995 ---- 152.40B ---- 151.80B 150.00 +19.50 130.50 2000 ---- 159.30B ---- 159.20B 155.00 +19.60 135.40 2005 ---- 162.30B ---- 161.70B 159.90 +19.60 140.30 2010 ---- 167.30B ---- 166.70B 164.90 +19.70 145.20 2015 ---- 172.00B ---- 172.00B 169.90 +19.70 150.20 2020 ---- 177.20B ---- 176.60B 174.80 +19.70 155.10 2025 ---- 184.20B ---- 184.20B 179.80 +19.80 160.00 2030 ---- 187.00B ---- 186.70B 184.80 +19.80 165.00 2035 ---- 192.10B ---- 192.10B 189.80 +19.90 169.90 2040 ---- 197.10B ---- 196.70B 194.70 +19.80 174.90 2045 ---- 202.10B ---- 201.70B 199.70 +19.80 179.90 2050 ---- 209.10B ---- 209.10B 204.70 +19.90 184.80 2055 ---- 212.10B ---- 212.00B 209.70 +19.90 189.80 2060 ---- 217.10B ---- 216.70B 214.70 +19.90 194.80 2065 ---- 222.10B ---- 222.00B 219.70 +20.00 199.70 2070 ---- 227.10B ---- 226.70B 224.70 +20.00 204.70 2075 ---- 232.80B ---- 232.80B 229.70 +20.00 209.70 2080 ---- 237.00B ---- 237.00B 234.70 +20.00 214.70 2085 ---- 242.00B ---- 242.00B 239.70 +20.00 219.70 2090 ---- 247.00B ---- 247.00B 244.70 +20.00 224.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 75 147 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1665 ---- ---- ---- ---- 180.70 -19.80 200.50 1670 ---- ---- ---- ---- 175.80 -19.80 195.60 1675 ---- ---- 166.70A 166.70A 170.90 -19.70 190.60 1680 ---- ---- ---- ---- 166.00 -19.70 185.70 1685 ---- ---- ---- ---- 161.10 -19.70 180.80 1690 ---- ---- ---- ---- 156.20 -19.70 175.90 1695 ---- ---- ---- ---- 151.40 -19.50 170.90 1700 ---- ---- 142.40A 142.40A 146.50 -19.60 166.10 1705 ---- ---- ---- ---- 141.70 -19.50 161.20 1710 ---- ---- ---- ---- 136.90 -19.40 156.30 1715 ---- ---- ---- ---- 132.10 -19.40 151.50 1720 ---- ---- ---- ---- 127.40 -19.20 146.60 1725 ---- ---- 118.60A 118.60A 122.60 -19.20 141.80 1730 ---- ---- ---- ---- 117.90 -19.10 137.00 1735 ---- ---- ---- ---- 113.30 -18.90 132.20 1740 ---- ---- 104.70A 104.70A 108.70 -18.80 127.50 1745 ---- ---- 100.20A 100.20A 104.10 -18.70 122.80 1750 ---- ---- 95.70A 95.70A 99.50 -18.60 118.10 1755 ---- ---- 91.30A 91.30A 95.10 -18.40 113.50 1760 ---- ---- 87.00A 87.00A 90.60 -18.30 108.90 1765 ---- ---- 82.70A 82.70A 86.30 -18.00 104.30 1770 ---- ---- 78.50A 78.50A 82.00 -17.80 99.80 1775 ---- ---- 74.40A 74.40A 77.80 -17.60 95.40 1780 ---- ---- 70.40A 70.40A 73.60 -17.40 91.00 1785 ---- ---- 66.50A 66.50A 69.60 -17.00 86.60 1790 ---- ---- 62.70A 62.70A 65.60 -16.80 82.40 1795 ---- ---- 58.90A 58.90A 61.80 -16.40 78.20 1800 ---- ---- 55.30A 55.30A 58.10 -16.00 74.10 1805 ---- ---- 51.80A 51.80A 54.40 -15.70 70.10 1810 ---- ---- 48.50A 48.50A 50.90 -15.30 66.20 1815 ---- ---- 45.20A 45.20A 47.60 -14.90 62.50 1820 ---- ---- 42.10A 42.10A 44.30 -14.50 58.80 1825 ---- ---- 39.10A 39.10A 41.20 -14.00 55.20 1830 ---- ---- 36.30A 36.30A 38.20 -13.60 51.80 1835 ---- ---- 33.60A 33.60A 35.40 -13.00 48.40 1840 ---- ---- 30.90A 30.90A 32.70 -12.50 45.20 1845 ---- ---- 28.40A 28.40A 30.10 -12.10 42.20 1850 27.20 27.20 26.10A 29.20B 27.70 -11.50 1 39.20 1855 ---- 38.30B 24.00A 24.00A 25.40 -11.10 36.50 1860 24.00 35.60B 21.90A 21.90A 23.20 -10.60 1 33.80 1865 ---- 32.90B 20.00A 20.00A 21.20 -10.10 31.30 1870 ---- 30.40B 18.30A 18.30A 19.40 -9.50 28.90 1875 ---- 28.00B 16.60A 16.60A 17.60 -9.00 26.60 1880 ---- 25.80B 15.10A 15.10A 16.00 -8.50 24.50 1885 14.60 23.70B 13.80A 15.80B 14.60 -7.90 2 22.50 1890 ---- 21.70B 12.50A 12.50A 13.20 -7.50 20.70 1895 ---- 19.90B 11.40A 11.40A 12.00 -6.90 18.90 1900 ---- 18.20B 10.30A 10.30A 10.80 -6.50 17.30 1905 ---- 16.60B 9.30A 9.30A 9.80 -6.00 15.80 1910 ---- 15.10B 8.50A 8.50A 8.90 -5.50 14.40 1915 ---- 13.80B 7.60A 7.60A 8.00 -5.10 13.10 1920 7.30 12.50B 6.90A 7.80B 7.20 -4.80 11 12.00 1925 ---- 11.40B 6.30A 6.30A 6.50 -4.40 10.90 1930 ---- 10.30B 5.70A 5.70A 5.90 -4.00 9.90 1935 ---- 9.40B 5.10A 5.10A 5.30 -3.70 9.00 1940 ---- 8.50B 4.70A 4.70A 4.70 -3.50 8.20 1945 ---- 7.70B 4.20A 4.20A 4.30 -3.20 7.50 1950 ---- 7.00B 3.80A 3.80A 3.80 -3.00 6.80 1955 ---- 6.30B 3.50A 3.50A 3.50 -2.70 6.20 1960 ---- ---- 3.10A 3.10A 3.10 -2.60 5.70 1965 ---- ---- 2.90A 2.90A 2.80 -2.40 5.20 1970 ---- ---- 2.60A 2.60A 2.50 -2.20 4.70 1975 ---- ---- 2.40A 2.40A 2.30 -2.00 4.30 1980 ---- ---- 2.10A 2.10A 2.10 -1.80 3.90 1985 ---- ---- 2.00A 2.00A 1.90 -1.70 3.60 1990 ---- ---- 1.80A 1.80A 1.70 -1.60 3.30 1995 ---- ---- 1.60A 1.60A 1.50 -1.50 3.00 2000 ---- ---- 1.50A 1.50A 1.40 -1.30 2.70 2005 ---- ---- 1.40A 1.40A 1.30 -1.20 2.50 2010 ---- ---- 1.30A 1.30A 1.20 -1.10 2.30 2015 ---- ---- 1.20A 1.20A 1.00 -1.10 2.10 2020 ---- ---- 1.10A 1.10A 1.00 -.90 1.90 2025 ---- ---- 1.00A 1.00A .90 -.80 1.70 2030 ---- ---- .90A .90A .80 -.80 1.60 2035 ---- ---- .90A .90A .70 -.80 1.50 2040 ---- ---- .80A .80A .70 -.60 1.30 2045 ---- ---- .80A .80A .60 -.60 1.20 2050 ---- ---- .70A .70A .50 -.60 1.10 2055 ---- ---- .70A .70A .50 -.50 1.00 2060 ---- ---- .60A .60A .50 -.40 .90 2065 ---- ---- .60A .60A .40 -.50 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 G3M MAR23 Gold Weekly Monday Option - Week 3 PUT 1665 ---- .80B ---- .80B .80 +.30 .50 1670 ---- .90B ---- .90B .90 +.40 .50 2 2 1675 ---- .90B ---- .90B .90 +.30 .60 1680 ---- 1.00B ---- 1.00B 1.10 +.40 .70 1685 ---- 1.20B ---- 1.20B 1.20 +.50 .70 1690 ---- 1.30B ---- 1.30B 1.30 +.50 .80 1695 ---- 1.40B ---- 1.40B 1.40 +.50 .90 1700 ---- 1.60B ---- 1.60B 1.60 +.60 1.00 1705 ---- 1.80B ---- 1.80B 1.80 +.60 1.20 1710 ---- 2.00B ---- 2.00B 2.00 +.70 1.30 1715 ---- 2.20B ---- 2.20B 2.20 +.80 1.40 1720 ---- 2.40B ---- 2.40B 2.40 +.80 1.60 1725 ---- 2.70B ---- 2.70B 2.70 +.90 1.80 1730 ---- 3.10B ---- 3.10B 3.00 +1.00 2.00 1735 ---- 3.40B ---- 3.40B 3.30 +1.10 2.20 1740 ---- 3.80B 2.40A 2.40A 3.70 +1.20 2.50 1745 ---- 4.30B ---- 4.30B 4.10 +1.40 2.70 1750 ---- 4.80B 2.90A 2.90A 4.50 +1.40 3.10 1755 ---- 5.40B 3.30A 3.30A 5.00 +1.60 3.40 1760 ---- 6.00B 3.60A 3.60A 5.60 +1.80 3.80 1765 ---- 6.70B 4.00A 4.00A 6.20 +2.00 4.20 1770 ---- 7.50B 4.50A 4.50A 6.90 +2.20 4.70 1775 ---- 8.40B 5.00A 5.00A 7.70 +2.50 5.20 1780 ---- 9.30B 5.50A 5.50A 8.50 +2.70 5.80 1785 ---- 10.40B 6.10A 6.10A 9.50 +3.00 6.50 1790 ---- 11.60B 6.80A 6.80A 10.50 +3.30 7.20 1795 ---- 12.80B 7.60A 7.60A 11.70 +3.60 8.10 1800 ---- 14.20B 8.40A 8.40A 12.90 +3.90 9.00 1 1 1805 ---- 15.70B 9.30A 9.30A 14.30 +4.40 9.90 1810 ---- 17.30B 10.30A 10.30A 15.80 +4.80 11.00 1815 ---- 19.00B 11.40A 11.40A 17.40 +5.20 2 12.20 1820 ---- 20.90B 12.60A 12.60A 19.10 +5.60 2 13.50 1825 ---- 22.80B 13.90A 13.90A 21.00 +6.10 14.90 1830 ---- 25.00B 15.30A 15.30A 23.00 +6.50 16.50 1835 ---- 27.20B 16.80A 16.80A 25.10 +7.00 18.10 1840 ---- 29.60B 18.50A 18.50A 27.40 +7.50 19.90 1845 ---- 32.10B 20.30A 20.30A 29.80 +8.00 21.80 1850 ---- 34.80B 22.20A 22.20A 32.30 +8.40 23.90 1855 ---- 37.60B 24.20A 24.20A 35.00 +8.90 26.10 1860 ---- 40.60B 26.40A 26.40A 37.90 +9.50 28.40 1865 ---- 43.70B 28.80A 28.80A 40.90 +10.00 30.90 1870 ---- 46.90B 31.20A 31.20A 44.00 +10.50 33.50 1875 ---- 50.30B 33.90A 33.90A 47.20 +11.00 36.20 1880 ---- 53.80B 36.60A 36.60A 50.60 +11.50 39.10 1885 ---- 57.40B 39.50A 39.50A 54.10 +12.00 1 42.10 1890 ---- 61.10B 42.50A 42.50A 57.80 +12.60 45.20 1895 ---- 64.90B ---- 64.90B 61.50 +13.10 48.40 1900 ---- 68.90B ---- 68.90B 65.40 +13.60 51.80 1905 ---- 72.90B ---- 72.90B 69.30 +14.00 55.30 1910 ---- 77.00B ---- 77.00B 73.30 +14.50 58.80 1915 ---- 81.20B ---- 81.20B 77.50 +14.90 62.60 1920 ---- 85.50B ---- 85.50B 81.70 +15.30 66.40 1925 ---- 89.80B ---- 89.80B 86.00 +15.70 70.30 1930 ---- 94.20B ---- 94.20B 90.30 +16.00 74.30 1935 ---- 98.70B ---- 98.70B 94.70 +16.30 78.40 1940 ---- 103.20B ---- 103.20B 99.20 +16.60 82.60 1945 ---- 107.70B ---- 107.70B 103.70 +16.90 86.80 1950 ---- 112.30B ---- 112.30B 108.20 +17.10 91.10 1955 ---- 115.40B ---- 115.30B 112.80 +17.30 95.50 1960 ---- 115.20B ---- 115.20B 117.50 +17.60 99.90 1965 ---- 115.80B ---- 115.10B 122.20 +17.80 104.40 1970 ---- ---- ---- ---- 126.90 +17.90 109.00 1975 ---- 135.90B ---- 135.90B 131.60 +18.10 113.50 1980 ---- ---- ---- ---- 136.40 +18.20 118.20 1985 ---- ---- ---- ---- 141.20 +18.40 122.80 1990 ---- ---- ---- ---- 146.00 +18.50 127.50 1995 ---- ---- ---- ---- 150.90 +18.70 132.20 2000 ---- 160.10B ---- 160.10B 155.70 +18.80 136.90 2005 ---- ---- ---- ---- 160.60 +18.90 141.70 2010 ---- ---- ---- ---- 165.50 +19.00 146.50 2015 ---- ---- ---- ---- 170.40 +19.10 151.30 2020 ---- ---- ---- ---- 175.30 +19.20 156.10 2025 ---- 184.60B ---- 184.60B 180.20 +19.30 160.90 2030 ---- ---- ---- ---- 185.10 +19.30 165.80 2035 ---- ---- ---- ---- 190.00 +19.40 170.60 2040 ---- ---- ---- ---- 195.00 +19.50 175.50 2045 ---- ---- ---- ---- 199.90 +19.50 180.40 2050 ---- 209.30B ---- 209.30B 204.90 +19.60 185.30 2055 ---- ---- ---- ---- 209.80 +19.60 190.20 2060 ---- ---- ---- ---- 214.80 +19.70 195.10 2065 ---- ---- ---- ---- 219.80 +19.80 200.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 3 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1665 ---- 204.10B 176.70A 176.70A 180.30 -20.20 200.50 1670 ---- 199.10B 171.70A 171.70A 175.30 -20.20 195.50 1675 ---- 194.10B 166.70A 166.70A 170.30 -20.20 190.50 1680 ---- 189.10B 161.70A 161.70A 165.30 -20.20 185.50 1685 ---- 184.10B 156.70A 156.70A 160.30 -20.20 180.50 1690 ---- 179.10B 151.70A 151.70A 155.30 -20.20 175.50 1695 ---- 174.10B 146.70A 146.70A 150.30 -20.20 170.50 1700 ---- 169.10B 141.70A 141.70A 145.30 -20.20 165.50 1705 ---- 164.10B 136.70A 136.70A 140.30 -20.20 160.50 1710 ---- 159.10B 131.70A 131.70A 135.30 -20.20 155.50 1715 ---- 154.10B 126.70A 126.70A 130.30 -20.20 150.50 1720 ---- 149.10B 121.70A 121.70A 125.30 -20.20 145.50 1725 ---- 144.10B 116.70A 116.70A 120.30 -20.20 140.50 1730 ---- 139.10B 111.70A 111.70A 115.30 -20.20 135.50 1735 ---- 134.10B 106.70A 106.70A 110.30 -20.20 130.50 1740 ---- 129.10B 101.70A 101.70A 105.30 -20.20 125.50 1745 ---- 124.10B 96.70A 96.70A 100.30 -20.20 120.50 1750 ---- 119.10B 91.70A 91.70A 95.30 -20.20 115.50 1755 ---- 114.10B 86.70A 86.70A 90.30 -20.20 110.50 1760 ---- 109.10B 81.70A 81.70A 85.30 -20.20 105.50 1765 ---- 104.10B 76.70A 76.70A 80.30 -20.20 100.50 1770 ---- 99.10B 71.70A 71.70A 75.30 -20.20 95.50 1775 ---- 94.10B 66.70A 66.70A 70.30 -20.20 90.50 1780 ---- 89.10B 61.70A 61.70A 65.30 -20.20 85.50 1785 ---- 84.10B 56.70A 56.70A 60.30 -20.20 80.50 1790 ---- 79.10B 51.70A 51.70A 55.30 -20.20 75.50 1795 ---- 74.10B 46.70A 46.70A 50.30 -20.20 70.50 1800 ---- 69.10B 40.90A 40.90A 45.30 -20.20 65.50 1805 ---- 64.10B 36.80A 36.80A 40.30 -20.20 60.50 1810 ---- 59.10B 31.80A 31.80A 35.30 -20.20 55.50 1815 ---- 54.10B 26.80A 26.80A 30.30 -20.20 50.50 1820 25.10 49.10B 21.70A 28.20B 25.30 -20.20 4 45.50 1825 23.80 44.20B 16.00A 23.00B 20.30 -20.20 4 40.50 1 1830 24.70 39.30B 11.20A 17.20B 15.30 -20.30 3 35.60 3 1 1835 7.50 34.40B 6.80A 7.20A 10.30 -20.50 1 30.80 2 2 1840 7.10 29.50B 3.20 7.80B 5.30 -20.80 12 26.10 2 1845 5.10 24.70B .20 .20 .30 -21.20 60 21.50 1 1850 4.20 20.10B .10 .10 .00 -17.20 121 17.20 1855 3.90 15.80B .10A .10A .00 -13.30 63 13.30 107 104 1860 4.00 11.50B .10 .10 .00 -9.80 144 9.80 22 14 1865 3.80 8.50B .10 .10 .00 -6.90 14 6.90 137 38 1870 3.70 5.60B .10 .10 .00 -4.70 80 4.70 177 240 1875 .10 3.50B .10 .10 .00 -3.00 47 3.00 788 288 1880 .50 2.10B .10 .10 .00 -1.90 17 1.90 283 176 1885 .10 .10 .10 .10 .00 -1.20 12 1.20 72 47 1890 .10 .10 .10 .10 .00 -.80 13 .80 96 64 1895 .10 .10 .10 .10 .00 -.50 1 .50 51 53 1900 ---- ---- .10A .10A .00 -.30 .30 88 97 1905 ---- ---- .10A .10A .00 -.20 .20 213 159 1910 ---- ---- ---- ---- .00 -.10 .10 28 275 1915 ---- ---- ---- ---- .00 -.10 .10 11 556 1920 .10 .10 .10 .10 .00 -.10 14 .10 10 74 1925 ---- ---- ---- ---- .00 -.10 .10 107 232 1930 ---- ---- ---- ---- .00 -.10 .10 51 53 1935 ---- ---- ---- ---- .00 -.10 .10 6 1940 ---- ---- ---- ---- .00 -.10 .10 14 1945 ---- ---- ---- ---- .00 -.10 .10 201 204 1950 ---- ---- ---- ---- .00 -.10 .10 3 360 1955 ---- ---- ---- ---- .00 -.10 .10 3 4 1960 ---- ---- ---- ---- .00 -.10 .10 131 1965 ---- ---- ---- ---- .00 -.10 .10 6 1970 ---- ---- ---- ---- .00 -.10 .10 17 1975 ---- ---- ---- ---- .00 -.10 .10 44 1980 ---- ---- ---- ---- .00 -.10 .10 3 1985 ---- ---- ---- ---- .00 -.10 .10 22 1990 ---- ---- ---- ---- .00 -.10 .10 14 1995 ---- ---- ---- ---- .00 -.10 .10 1 2000 ---- ---- ---- ---- .00 -.10 .10 7 2005 ---- ---- ---- ---- .00 -.10 .10 2010 ---- ---- ---- ---- .00 -.10 .10 2015 ---- ---- ---- ---- .00 -.10 .10 1 2020 ---- ---- ---- ---- .00 -.10 .10 15 2025 ---- ---- ---- ---- .00 -.10 .10 8 2030 ---- ---- ---- ---- .00 -.10 .10 6 2035 ---- ---- ---- ---- .00 -.10 .10 5 2040 ---- ---- ---- ---- .00 -.10 .10 2045 ---- ---- ---- ---- .00 -.10 .10 2050 ---- ---- ---- ---- .00 -.10 .10 20 2055 ---- ---- ---- ---- .00 -.10 .10 2060 ---- ---- ---- ---- .00 -.10 .10 3 2065 ---- ---- ---- ---- .00 -.10 .10 2070 ---- ---- ---- ---- .00 -.10 .10 1 2075 ---- ---- ---- ---- .00 -.10 .10 2080 ---- ---- ---- ---- .00 -.10 .10 2085 ---- ---- ---- ---- .00 -.10 .10 1 2090 ---- ---- ---- ---- .00 -.10 .10 2095 ---- ---- ---- ---- .00 -.10 .10 2100 ---- ---- ---- ---- .00 -.10 .10 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 2 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 2145 ---- ---- ---- ---- .00 -.10 .10 20 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 610 2453 3392 G3W FEB23 Gold Weekly Wednesday Option - Week 3 PUT 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 2 1730 ---- ---- ---- ---- .00 -.10 .10 20 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 20 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 1 1780 ---- ---- ---- ---- .00 -.10 .10 10 1785 ---- ---- ---- ---- .00 -.10 .10 4 1790 ---- ---- ---- ---- .00 -.10 .10 1 1795 ---- ---- ---- ---- .00 -.10 .10 53 61 1800 ---- ---- ---- ---- .00 -.10 .10 2 8 1805 .10 .10 .10 .10 .00 -.10 28 .10 8 1810 ---- ---- ---- ---- .00 -.10 .10 3 8 1815 ---- .20B ---- .20B .00 -.10 .10 796 750 1820 .20 .30B .10A .10A .00 -.10 3 .10 36 19 1825 .20 .70B .10 .10 .00 -.10 112 .10 21 64 1830 .60 1.40B .10 .10A .00 -.20 8 .20 18 16 1835 .40 2.50B .10A .30B .00 -.40 26 .40 112 200 1840 2.50 4.30B .10 .10 .00 -.70 236 .70 64 69 1845 .60 6.80B .20A .70B .00 -1.10 306 1.10 533 488 1850 1.70 10.10B 1.00A 5.60B 4.70 +2.90 149 1.80 256 317 1855 3.20 14.00B 1.70A 11.70B 9.70 +6.80 109 2.90 322 227 1860 3.10 18.50B 2.70A 16.50B 14.70 +10.30 82 4.40 292 349 1865 6.90 23.20B 4.20A 16.50A 19.70 +13.20 227 6.50 321 280 1870 11.00 28.30B 6.30A 21.90A 24.70 +15.40 42 9.30 167 101 1875 28.70 34.10B 9.30A 26.20A 29.70 +17.10 2 12.60 19 217 1880 ---- 38.30B 12.90A 38.10B 34.70 +18.20 16.50 28 44 1885 ---- 43.30B 16.90A 43.10B 39.70 +18.90 20.80 49 1890 ---- 48.30B 21.40A 48.10B 44.70 +19.30 25.40 11 1895 ---- 53.30B 26.20A 53.10B 49.70 +19.60 4 30.10 2 16 1900 ---- 58.30B 31.00A 58.00B 54.70 +19.80 34.90 9 37 1905 ---- 63.30B 36.00A 63.10B 59.70 +19.90 39.80 1 7 1910 ---- 68.30B 40.90A 68.10B 64.70 +20.00 44.70 5 1915 ---- 73.30B 45.90A 73.10B 69.70 +20.00 49.70 28 1920 ---- 78.30B 51.00A 78.10B 74.70 +20.00 2 54.70 1 1 1925 ---- 83.30B 56.00A 83.10B 79.70 +20.00 59.70 4 1930 ---- 88.30B 61.00A 88.10B 84.70 +20.00 64.70 4 1935 ---- 93.30B 66.00A 93.10B 89.70 +20.00 69.70 1 1940 ---- 98.30B 71.00A 98.10B 94.70 +20.00 74.70 12 1945 ---- 103.30B 76.00A 103.10B 99.70 +20.00 79.70 2 1950 ---- 108.30B 81.00A 108.00B 104.70 +20.00 84.70 2 1955 ---- 113.30B 86.00A 113.00B 109.70 +20.00 89.70 2 1960 ---- 118.30B 91.00A 118.00B 114.70 +20.00 94.70 1965 ---- 123.30B 96.00A 123.00B 119.70 +20.00 99.70 13 1970 ---- 128.30B 101.00A 128.00B 124.70 +20.00 104.70 1975 ---- 133.30B 106.00A 133.00B 129.70 +20.00 109.70 1980 ---- 138.30B 111.00A 138.00B 134.70 +20.00 114.70 1985 ---- 143.30B 116.00A 143.00B 139.70 +20.00 119.70 1990 ---- 148.30B 121.00A 148.00B 144.70 +20.00 124.70 1995 ---- 153.30B 126.00A 153.00B 149.70 +20.00 129.70 2000 ---- 158.30B 130.90A 158.00B 154.70 +20.00 134.70 2005 ---- 163.30B 136.00A 163.00B 159.70 +20.00 139.70 2010 ---- 168.30B 141.00A 168.00B 164.70 +20.00 144.70 2015 ---- 173.30B 145.90A 173.00B 169.70 +20.00 149.70 2020 ---- 178.30B 150.90A 178.00B 174.70 +20.00 154.70 2025 ---- 183.30B 155.90A 183.00B 179.70 +20.00 159.70 2030 ---- 188.30B 160.90A 188.00B 184.70 +20.00 164.70 2035 ---- 193.30B 165.90A 193.00B 189.70 +20.00 169.70 2040 ---- 198.30B 170.90A 198.00B 194.70 +20.00 174.70 2045 ---- 203.30B 175.90A 203.00B 199.70 +20.00 179.70 2050 ---- 208.30B 180.90A 208.00B 204.70 +20.00 184.70 2055 ---- 213.30B 185.90A 213.00B 209.70 +20.00 189.70 2060 ---- 218.30B 190.90A 218.00B 214.70 +20.00 194.70 2065 ---- 223.30B 195.90A 223.00B 219.70 +20.00 199.70 2070 ---- 228.30B 200.90A 228.00B 224.70 +20.00 204.70 2075 ---- 233.30B 205.90A 233.00B 229.70 +20.00 209.70 2080 ---- 238.30B 210.90A 238.00B 234.70 +20.00 214.70 2085 ---- 243.30B 215.90A 243.00B 239.70 +20.00 219.70 2090 ---- 248.30B 220.90A 248.00B 244.70 +20.00 224.70 2095 ---- 253.30B 225.90A 253.00B 249.70 +20.00 229.70 2100 ---- 258.30B 230.90A 258.00B 254.70 +20.00 234.70 2105 ---- 263.30B 235.90A 263.00B 259.70 +20.00 239.70 2110 ---- 268.30B 240.90A 268.00B 264.70 +20.00 244.70 2115 ---- 273.30B 245.90A 273.00B 269.70 +20.00 249.70 2120 ---- 278.30B 250.90A 278.00B 274.70 +20.00 254.70 2125 ---- 283.30B 255.90A 283.00B 279.70 +20.00 259.70 2130 ---- 288.30B 260.90A 288.00B 284.70 +20.00 264.70 2135 ---- 293.30B 265.90A 293.00B 289.70 +20.00 269.70 2140 ---- 298.30B 270.90A 298.00B 294.70 +20.00 274.70 2145 ---- 303.30B 275.90A 303.00B 299.70 +20.00 279.70 2150 ---- 308.30B 280.90A 308.00B 304.70 +20.00 284.70 2155 ---- 313.30B 285.90A 313.00B 309.70 +20.00 289.70 2160 ---- 318.30B 290.90A 318.00B 314.70 +20.00 294.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1336 3056 3478 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1665 ---- 203.60B 177.20A 203.50B 180.30 -20.10 200.40 1670 ---- 198.60B 172.20A 198.50B 175.30 -20.10 195.40 1675 ---- 193.60B 166.00A 193.50B 170.30 -20.10 190.40 1680 ---- 188.60B 162.20A 188.50B 165.30 -20.10 185.40 1685 ---- 183.60B 157.20A 183.60B 160.30 -20.10 180.40 1690 ---- 178.60B 152.20A 178.20B 155.30 -20.10 175.40 1695 ---- 173.60B 147.20A 173.60B 150.30 -20.10 170.40 1700 ---- 169.10B 141.10A 141.10A 145.30 -20.10 165.40 1705 ---- 163.60B 137.30A 163.60B 140.40 -20.00 160.40 1710 ---- 158.60B 132.40A 158.30B 135.40 -20.00 155.40 1715 ---- 153.60B 127.40A 153.30B 130.40 -20.00 150.40 1720 ---- 148.60B 122.40A 148.20B 125.40 -20.00 145.40 1725 ---- 143.70B 116.20A 143.50B 120.50 -19.90 140.40 1 1730 ---- 138.70B 112.40A 112.40A 115.50 -20.00 135.50 1735 ---- 133.80B 107.60A 107.60A 110.60 -19.90 130.50 1740 ---- 128.80B 102.70A 128.70B 105.70 -19.80 125.50 1745 ---- 123.90B 97.80A 97.80A 100.70 -19.90 120.60 1750 ---- 119.40B 91.70A 91.70A 95.80 -19.80 115.60 1755 ---- 114.00B 88.10A 88.10A 91.00 -19.70 110.70 1760 ---- 109.10B 82.00A 82.00A 86.10 -19.70 105.80 1765 ---- 104.10B 77.20A 104.00B 81.30 -19.50 100.80 1770 ---- 99.20B 72.50A 72.50A 76.50 -19.50 96.00 1775 ---- 94.30B 67.80A 67.80A 71.70 -19.40 91.10 1780 ---- 89.50B 63.20A 89.40B 67.00 -19.20 86.20 1785 ---- 84.70B 58.70A 84.70B 62.40 -19.00 81.40 1790 ---- 79.90B 54.30A 54.30A 57.80 -18.90 76.70 1795 ---- 75.10B 50.00A 50.00A 53.30 -18.70 72.00 1800 ---- 70.90B 45.80A 45.80A 49.00 -18.30 67.30 1 1805 ---- 65.80B 41.70A 41.70A 44.70 -18.10 62.80 1 1810 ---- 61.20B 37.70A 37.70A 40.60 -17.70 58.30 1815 ---- 56.90B 34.00A 34.00A 36.60 -17.30 53.90 1 1820 ---- 52.50B 30.40A 30.40A 32.80 -16.80 49.60 1825 ---- 48.20B 27.00A 27.00A 29.20 -16.20 45.40 1830 ---- 44.10B 23.80A 23.80A 25.90 -15.50 41.40 1835 ---- 40.00B 20.90A 20.90A 22.70 -14.90 37.60 1840 18.00 36.10B 18.00 21.70B 19.80 -14.10 1 33.90 1845 19.40 32.50B 15.50 18.80B 17.10 -13.30 10 30.40 1850 ---- 29.00B 13.40A 13.40A 14.70 -12.30 27.00 1 1855 ---- 26.30B 11.40A 11.40A 12.50 -11.40 2 23.90 1860 ---- 23.20B 9.60A 9.60A 10.50 -10.60 1 21.10 1865 9.10 20.30B 8.10A 9.90B 8.80 -9.60 3 18.40 1870 ---- 17.70B 6.70A 6.70A 7.40 -8.60 16.00 2 8 1875 ---- 15.30B 5.60A 5.60A 6.10 -7.70 13.80 500 1880 ---- 13.20B 4.70A 4.70A 5.10 -6.80 1 11.90 9 12 1885 4.90 11.30B 3.90A 3.90A 4.20 -5.90 2 10.10 7 1890 ---- 9.60B 3.20A 3.20A 3.40 -5.20 1 8.60 3 29 1895 ---- 8.10B 2.70A 2.70A 2.80 -4.50 1 7.30 1 1900 2.80 6.80B 2.20A 2.90B 2.30 -3.90 5 6.20 6 6 1905 ---- 5.80B 1.90A 1.90A 1.90 -3.30 5.20 10 1910 ---- 4.80B 1.60A 4.80B 1.60 -2.80 4.40 1915 ---- 4.10B 1.30A 4.10B 1.30 -2.40 3.70 4 1920 1.20 3.40B 1.10A 1.10A 1.10 -2.00 1 3.10 7 5 1925 ---- 2.80B .90A 2.80B .90 -1.70 2.60 9 1930 ---- 2.30B .80A 2.30B .80 -1.40 2.20 3 1935 ---- 2.00B .60A 2.00B .70 -1.10 1.80 1 1940 ---- ---- .50A .50A .60 -1.00 1.60 6 1945 ---- 1.40B .50A 1.40B .50 -.80 1.30 6 1950 ---- 1.20B .50A 1.20B .40 -.70 5 1.10 1 34 1955 ---- ---- .40A .40A .40 -.60 1.00 255 1960 .40 .40 .40 .40 .30 -.50 2 .80 80 1965 ---- ---- .30A .30A .30 -.40 .70 2 1970 .30 .30 .30 .30 .20 -.40 1 .60 1 2 1975 ---- ---- .30A .30A .20 -.30 .50 14 1980 ---- ---- .30A .30A .20 -.30 .50 1985 ---- ---- .30A .30A .20 -.20 .40 70 1990 ---- ---- .20A .20A .10 -.30 .40 16 1995 ---- ---- .20A .20A .10 -.20 .30 13 13 2000 .20 .20 .20 .20 .10 -.20 2 .30 23 2005 ---- ---- .20A .20A .10 -.20 .30 8 2010 ---- ---- ---- ---- .10 -.10 .20 31 2015 ---- ---- ---- ---- .10 -.10 .20 1 7 2020 ---- ---- ---- ---- .10 -.10 .20 6 2025 ---- ---- ---- ---- .10 -.10 .20 3 2030 ---- ---- ---- ---- .10 UNCH .10 2 2035 ---- ---- ---- ---- .10 UNCH .10 4 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 6 2050 .20 .20 .20 .20 .10 UNCH 4 .10 10 2055 ---- ---- ---- ---- .10 UNCH .10 1 2060 ---- ---- ---- ---- .10 UNCH .10 3 2065 ---- ---- ---- ---- .10 UNCH .10 6 2070 ---- ---- ---- ---- .10 UNCH 1 .10 3 2075 ---- ---- ---- ---- .10 UNCH .10 1 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 81 2090 ---- ---- ---- ---- .10 UNCH .10 2 2095 ---- ---- ---- ---- .10 UNCH .10 1 2100 ---- ---- ---- ---- .10 UNCH .10 3 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 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 43 43 1484 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 .20 .20 .20 .20 .10 UNCH 4 .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- .20B ---- .20B .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- .20B ---- .20B .20 +.10 .10 1 1715 .30 .30 .30 .30 .20 +.10 2 .10 1720 .30 .30 .30 .30 .20 +.10 2 .10 1725 ---- .20B ---- .20B .30 +.20 .10 1730 ---- .30B ---- .30B .30 +.10 .20 1735 ---- .40B ---- .40B .40 +.20 .20 1740 ---- .40B ---- .40B .50 +.30 .20 129 1745 ---- .50B ---- .50B .50 +.20 .30 9 1750 ---- .70B ---- .70B .60 +.30 5 .30 1755 ---- .80B ---- .80B .70 +.30 .40 3 1760 .90 1.00B .90 .80A .90 +.40 1 .50 1765 ---- 1.20B ---- 1.20B 1.00 +.50 .50 1 1770 1.30 1.50B 1.30 1.40B 1.20 +.50 5 .70 10 1775 ---- 1.80B ---- 1.80B 1.50 +.70 .80 3 1780 ---- 2.20B ---- 2.20B 1.80 +.90 .90 2 1785 2.60 2.70B 2.60 1.90A 2.10 +1.00 21 1.10 1 3 1790 ---- 3.20B ---- 3.20B 2.60 +1.20 1.40 1795 ---- 3.90B ---- 3.90B 3.10 +1.40 1.70 14 1800 3.50 4.60B 1.90A 3.30A 3.70 +1.70 1 2.00 52 143 1805 4.80 5.50B 2.30A 5.30B 4.50 +2.10 5 2.40 5 1810 ---- 6.60B 2.70A 6.60B 5.30 +2.40 2.90 1 1815 ---- 7.80B 3.20A 7.80B 6.40 +2.90 3.50 4 1820 6.50 9.20B 3.80A 9.20B 7.60 +3.30 2 4.30 1 1 1825 ---- 10.80B 4.50A 10.80B 9.00 +3.90 1 5.10 3 1830 10.90 12.60B 5.40A 12.60B 10.60 +4.50 11 6.10 3 1835 ---- 14.60B 6.30A 14.60B 12.40 +5.20 7.20 5 1840 14.90 16.90B 7.50A 16.90B 14.50 +6.00 10 8.50 1 11 1845 ---- 19.40B 8.80A 19.40B 16.80 +6.80 2 10.00 2 1850 20.30 22.10B 10.30A 22.10B 19.30 +7.60 20 11.70 18 43 1855 ---- 25.10B 12.00A 25.10B 22.20 +8.60 2 13.60 1 1860 22.10 28.30B 13.90A 28.30B 25.20 +9.50 10 15.70 8 23 1865 19.40 31.80B 16.10A 31.80B 28.50 +10.50 2 18.00 15 1870 ---- 35.50B 18.50A 35.50B 32.00 +11.40 20.60 3 16 1875 ---- 39.40B 21.10A 39.40B 35.80 +12.40 4 23.40 1 22 1880 ---- 43.40B 24.00A 24.00A 39.70 +13.20 1 26.50 5 1885 ---- 47.70B 27.40A 27.40A 43.80 +14.10 29.70 7 1890 ---- 52.00B 30.90A 30.90A 48.10 +14.90 33.20 5 1895 ---- 56.50B 34.30A 34.30A 52.50 +15.60 36.90 1 1900 ---- 61.00B 37.80A 61.00B 56.90 +16.20 40.70 4 1905 ---- 65.60B 41.90A 65.50B 61.50 +16.80 1 44.70 2 1910 ---- 70.30B 46.10A 70.30B 66.20 +17.30 48.90 5 1915 ---- 75.10B 50.20A 75.10B 70.90 +17.70 53.20 1920 ---- 79.90B 54.60A 79.90B 75.70 +18.10 1 57.60 13 1925 ---- 84.80B 59.00A 84.80B 80.50 +18.40 62.10 1930 ---- 88.50B 63.80A 88.10B 85.40 +18.70 66.70 5 1935 ---- 93.30B 68.40A 93.00B 90.30 +18.90 4 71.40 13 1940 ---- 98.30B 73.10A 73.10A 95.20 +19.10 1 76.10 15 1945 ---- 103.10B 77.80A 102.70B 100.10 +19.30 80.80 67 1950 ---- 109.30B 82.10A 109.30B 105.00 +19.40 85.60 9 1955 ---- 113.00B 87.40A 112.90B 110.00 +19.50 90.50 2 1960 118.60 118.70B 92.20A 112.00A 114.90 +19.60 2 95.30 2 1965 ---- 123.00B 97.10A 122.60B 119.90 +19.70 100.20 3 1970 ---- 127.90B 102.10A 127.60B 124.80 +19.70 105.10 1975 ---- 134.20B 106.90A 134.20B 129.80 +19.80 110.00 1980 ---- 137.80B 111.80A 137.10B 134.80 +19.80 115.00 1985 ---- 142.90B 116.80A 142.40B 139.80 +19.90 119.90 1990 ---- 147.80B 121.70A 147.40B 144.70 +19.90 124.80 1995 ---- 152.90B 126.60A 152.60B 149.70 +19.90 129.80 2000 ---- 159.10B 131.10A 159.00B 154.70 +19.90 134.80 2005 ---- 162.90B 136.50A 162.40B 159.70 +20.00 139.70 2010 ---- 167.90B 141.50A 167.60B 164.70 +20.00 144.70 2015 ---- 172.90B 146.50A 172.40B 169.70 +20.00 149.70 2020 ---- 177.90B 151.60A 177.60B 174.70 +20.00 154.70 2025 ---- 184.10B 156.60A 184.10B 179.70 +20.00 159.70 2030 ---- 187.90B 161.50A 187.60B 184.70 +20.10 164.60 2035 ---- 192.90B 166.50A 192.60B 189.70 +20.10 169.60 2040 ---- 197.90B 171.50A 197.60B 194.70 +20.10 174.60 2045 ---- 202.90B 176.50A 202.60B 199.70 +20.10 179.60 2050 ---- 209.10B 181.00A 209.10B 204.70 +20.10 184.60 2055 ---- 212.90B 186.50A 212.60B 209.70 +20.10 189.60 2060 ---- 217.90B 191.50A 217.60B 214.70 +20.10 194.60 2065 ---- 222.90B 196.50A 222.60B 219.70 +20.10 199.60 2070 ---- 227.90B 201.50A 227.60B 224.70 +20.10 204.60 2075 ---- 232.90B 206.50A 232.90B 229.70 +20.10 209.60 2080 ---- 237.90B 211.50A 237.60B 234.70 +20.10 214.60 2085 ---- 242.90B 216.50A 242.60B 239.70 +20.10 219.60 2090 ---- 247.90B 221.50A 247.60B 244.70 +20.10 224.60 2095 ---- 252.90B 226.50A 252.60B 249.70 +20.10 229.60 2100 ---- 258.30B 231.00A 258.00B 254.70 +20.10 234.60 2105 ---- 262.90B 236.50A 262.60B 259.70 +20.10 239.60 2110 ---- 267.90B 241.40A 241.40A 264.70 +20.10 244.60 2115 ---- 272.90B 246.40A 246.40A 269.70 +20.10 249.60 2120 ---- 277.90B 251.40A 251.40A 274.70 +20.10 254.60 2125 ---- 282.90B 256.40A 282.60B 279.70 +20.10 259.60 3 2130 ---- 287.90B 261.40A 287.60B 284.70 +20.10 264.60 2135 ---- 292.90B 266.40A 292.60B 289.70 +20.10 269.60 2140 ---- 297.90B 271.40A 297.60B 294.70 +20.10 274.60 2145 ---- 302.90B 276.40A 302.60B 299.70 +20.10 279.60 2150 ---- 308.30B 280.90A 308.00B 304.70 +20.10 284.60 2155 ---- 312.90B 286.40A 312.60B 309.70 +20.10 289.60 2160 ---- 317.90B 291.40A 317.60B 314.70 +20.10 294.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 85 637 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1665 ---- 203.60B 177.20A 203.20B 180.30 -20.10 200.40 1670 ---- 198.60B 172.20A 198.20B 175.30 -20.10 195.40 1675 ---- 193.60B 165.90A 193.20B 170.30 -20.10 190.40 1680 ---- 188.60B 162.20A 188.20B 165.30 -20.10 185.40 1685 ---- 183.60B 157.20A 183.20B 160.30 -20.10 180.40 1690 ---- 178.60B 152.20A 178.20B 155.30 -20.10 175.40 1695 ---- 173.60B 147.20A 173.20B 150.30 -20.10 170.40 1700 ---- 169.20B 140.90A 140.90A 145.30 -20.10 165.40 1705 ---- 163.60B 137.20A 163.20B 140.30 -20.10 160.40 1710 ---- 158.60B 132.20A 158.20B 135.30 -20.10 155.40 1715 ---- 153.60B 127.20A 153.20B 130.30 -20.10 150.40 1720 ---- 148.60B 122.20A 148.60B 125.30 -20.10 145.40 1725 ---- 143.60B 116.00A 143.30B 120.30 -20.10 140.40 1730 ---- 138.60B 112.40A 138.30B 115.40 -20.00 135.40 1735 ---- 133.60B 107.40A 133.20B 110.40 -20.00 130.40 1740 ---- 128.60B 102.40A 128.60B 105.40 -20.00 125.40 1745 ---- 123.60B 97.30A 123.20B 100.40 -20.00 120.40 1750 ---- 119.20B 91.20A 91.20A 95.40 -20.10 115.50 1755 ---- 113.70B 87.50A 113.50B 90.50 -20.00 110.50 1760 ---- 108.70B 82.50A 82.50A 85.50 -20.00 105.50 1765 ---- 103.70B 77.70A 77.70A 80.60 -20.00 100.60 1770 ---- 98.70B 72.80A 72.80A 75.70 -19.90 95.60 1775 ---- 93.90B 66.70A 66.70A 70.80 -19.90 90.70 1780 ---- 88.80B 61.90A 61.90A 66.00 -19.70 85.70 1785 ---- 84.00B 57.20A 57.20A 61.20 -19.60 80.80 1790 ---- 79.10B 52.60A 52.60A 56.40 -19.50 75.90 1795 ---- 74.20B 48.00A 48.00A 51.70 -19.40 71.10 1800 ---- 69.90B 43.50A 43.50A 47.10 -19.20 66.30 1805 ---- 64.60B 39.20A 39.20A 42.60 -18.90 61.50 1810 ---- 59.80B 35.00A 35.00A 38.20 -18.60 56.80 1815 ---- 55.20B 31.00A 55.10B 33.90 -18.20 52.10 1820 ---- 50.60B 27.20A 27.20A 29.80 -17.80 47.60 1825 26.70 46.20B 23.60A 29.30B 26.00 -17.20 3 43.20 1830 ---- 41.90B 20.30A 41.90B 22.40 -16.50 38.90 1 1835 ---- 37.60B 17.20A 37.60B 19.00 -15.80 34.80 1840 16.20 33.50B 14.40A 18.70B 16.00 -14.90 1 30.90 1845 ---- 29.70B 11.90A 29.70B 13.30 -13.90 27.20 1850 11.50 26.00B 9.70A 11.50A 10.90 -12.90 11 23.80 1855 ---- 22.50B 7.80A 7.80A 8.80 -11.80 20.60 1860 ---- 19.90B 6.20A 6.20A 7.00 -10.60 17.60 2 1 1865 6.30 17.00B 4.90A 4.90A 5.60 -9.40 4 15.00 5 8 1870 ---- 14.40B 3.90A 3.90A 4.40 -8.20 1 12.60 4 2 1875 ---- 12.00B 3.00A 3.00A 3.40 -7.10 1 10.50 1 2 1880 2.80 9.90B 2.40A 3.00B 2.60 -6.10 21 8.70 1 1 1885 ---- 8.10B 1.90A 1.90A 2.00 -5.10 7.10 1 1890 2.10 6.60B 1.50A 1.50A 1.50 -4.30 15 5.80 3 8 1895 ---- 5.30B 1.20A 1.20A 1.10 -3.60 4.70 3 1900 ---- 4.30B .90A .90A .90 -2.90 14 3.80 5 58 1905 .80 3.40B .80 .80 .70 -2.30 1 3.00 14 15 1910 .60 2.70B .60 .70 .60 -1.80 6 2.40 9 22 1915 .40 2.10B .40 .40 .40 -1.50 5 1.90 5 4 1920 ---- 1.70B .50A 1.70B .40 -1.10 6 1.50 11 1925 ---- 1.30B .40A 1.30B .30 -.90 17 1.20 10 10 1930 .50 .50 .30A .30A .20 -.80 3 1.00 5 13 1935 ---- ---- .30A .30A .20 -.60 .80 5 1940 ---- ---- .30A .30A .20 -.50 .70 1 64 1945 ---- ---- .20A .20A .10 -.50 .60 4 1950 ---- ---- .20A .20A .10 -.40 .50 7 1955 ---- ---- .20A .20A .10 -.30 .40 1960 ---- ---- .20A .20A .10 -.20 .30 2 1965 ---- ---- .20A .20A .10 -.20 .30 2 4 1970 ---- ---- .20A .20A .10 -.20 .30 1 1975 ---- ---- ---- ---- .10 -.10 .20 9 1980 ---- ---- ---- ---- .10 -.10 .20 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 6 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 1 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 1 1 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 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 .10 45 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 109 68 332 G4W FEB23 Gold Weekly Wednesday Option - Week 4 PUT 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 .10 .10 .10 .10 .10 UNCH 2 .10 1695 .10 .10 .10 .10 .10 UNCH 1 .10 36 1700 ---- ---- ---- ---- .10 UNCH .10 1705 .10 .10 .10 .10 .10 UNCH 1 .10 14 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 9 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 .20 .20 .20 .20 .10 UNCH 1 .10 1740 .20 .20 .20 .20 .10 UNCH 7 .10 1745 ---- .20B ---- .20B .20 +.10 .10 1750 ---- .20B ---- .20B .20 +.10 .10 5 1755 .30 .30 .30 .30 .20 UNCH 4 .20 1 1760 ---- .30B ---- .30B .30 +.10 .20 1765 ---- .40B ---- .40B .40 +.20 5 .20 3 1770 ---- .50B ---- .50B .50 +.20 3 .30 1 1775 ---- .70B ---- .70B .60 +.30 16 .30 2 2 1780 ---- .90B ---- .90B .70 +.30 .40 4 1785 .80 1.10B .80 1.10B .90 +.40 1 .50 3 1790 ---- 1.50B ---- 1.50B 1.10 +.50 .60 1 1795 ---- 1.90B ---- 1.90B 1.40 +.70 1 .70 1 1800 2.10 2.40B 2.10 2.40B 1.80 +.90 11 .90 27 45 1805 ---- 3.10B ---- 3.10B 2.30 +1.20 1.10 9 1810 3.40 3.90B 3.10 3.20B 2.90 +1.50 6 1.40 1 1 1815 ---- 4.90B 1.70A 1.70A 3.60 +1.80 1 1.80 1 54 1820 5.70 6.10B 2.10A 3.80A 4.60 +2.30 2 2.30 6 7 1825 6.50 7.50B 2.50A 4.70A 5.70 +2.90 14 2.80 2 8 1830 5.00 9.20B 3.20A 7.90B 7.10 +3.50 34 3.60 31 29 1835 ---- 11.10B 3.90A 11.10B 8.70 +4.20 2 4.50 14 22 1840 7.40 13.30B 4.80A 9.20A 10.70 +5.10 10 5.60 1 1 1845 13.20 15.70B 5.90A 11.20A 13.00 +6.10 2 6.90 2 1850 11.00 18.50B 7.20A 15.10B 15.60 +7.20 11 8.40 2 11 1855 11.50 21.60B 8.80A 21.60B 18.50 +8.30 2 10.20 2 2 1860 14.00 25.10B 10.60A 25.10B 21.70 +9.40 7 12.30 12 18 1865 25.80 28.80B 12.70A 28.80B 25.20 +10.60 3 14.60 6 2 1870 ---- 32.80B 15.00A 32.80B 29.00 +11.80 17.20 2 2 1875 22.60 36.90B 17.90A 24.20A 33.10 +13.00 2 20.10 13 12 1880 ---- 41.30B 20.80A 41.30B 37.30 +14.00 23.30 6 1885 ---- 45.70B 24.30A 24.30A 41.60 +14.90 26.70 3 1890 ---- 50.30B 27.80A 50.30B 46.20 +15.80 30.40 1 1895 ---- 55.00B 31.50A 31.50A 50.80 +16.50 1 34.30 1 32 1900 ---- 59.80B 35.20A 59.80B 55.60 +17.30 1 38.30 5 4 1905 ---- 63.70B 39.70A 63.70B 60.40 +17.80 2 42.60 1 1910 ---- 68.30B 44.00A 68.10B 65.20 +18.20 47.00 2 6 1915 ---- 73.20B 48.40A 48.40A 70.10 +18.60 51.50 1920 ---- 78.10B 53.10A 77.90B 75.00 +18.90 1 56.10 4 1925 ---- 84.30B 57.80A 84.30B 79.90 +19.10 60.80 2 1930 ---- 88.00B 62.50A 87.60B 84.90 +19.40 65.50 2 1935 ---- 92.90B 67.30A 92.60B 89.80 +19.40 70.40 1 1940 ---- 97.90B 72.10A 97.40B 94.80 +19.60 75.20 1945 ---- 102.80B 77.00A 102.40B 99.80 +19.70 80.10 1950 ---- 109.20B 81.30A 109.20B 104.80 +19.80 85.00 1955 ---- 112.70B 86.70A 112.40B 109.80 +19.90 89.90 1960 ---- 117.90B 91.70A 117.40B 114.80 +19.90 94.90 1965 ---- 122.90B 96.60A 122.60B 119.70 +19.90 99.80 1970 ---- 127.90B 101.60A 127.40B 124.70 +19.90 104.80 1 1975 ---- 134.10B 106.50A 134.00B 129.70 +19.90 109.80 1980 ---- 137.90B 111.50A 137.60B 134.70 +20.00 114.70 1985 ---- 142.90B 116.50A 142.40B 139.70 +20.00 119.70 1990 ---- 147.90B 121.60A 147.40B 144.70 +20.00 124.70 1995 ---- 152.90B 126.60A 152.40B 149.70 +20.00 129.70 2000 ---- 159.10B 131.00A 159.10B 154.70 +20.10 134.60 2005 ---- 162.90B 136.50A 162.40B 159.70 +20.10 139.60 2010 ---- 167.90B 141.50A 167.60B 164.70 +20.10 144.60 2015 ---- 172.90B 146.50A 172.60B 169.70 +20.10 149.60 2020 ---- 177.90B 151.50A 177.60B 174.70 +20.10 154.60 2025 ---- 184.10B 156.50A 184.10B 179.70 +20.10 159.60 2030 ---- 187.90B 161.50A 187.60B 184.70 +20.10 164.60 2035 ---- 192.90B 166.50A 192.60B 189.70 +20.10 169.60 2040 ---- 197.90B 171.50A 197.60B 194.70 +20.10 174.60 2045 ---- 202.90B 176.50A 202.60B 199.70 +20.10 179.60 2050 ---- 208.60B 181.00A 208.60B 204.70 +20.10 184.60 2055 ---- 212.90B 186.50A 186.50A 209.70 +20.10 189.60 2060 ---- 217.90B 191.50A 191.50A 214.70 +20.10 194.60 2065 ---- 222.90B 196.50A 196.50A 219.70 +20.10 199.60 2070 ---- 227.90B 201.50A 201.50A 224.70 +20.10 204.60 2075 ---- 232.90B 206.50A 206.50A 229.70 +20.10 209.60 2080 ---- 237.90B 211.50A 211.50A 234.70 +20.10 214.60 2085 ---- 242.90B 216.40A 216.40A 239.70 +20.10 219.60 2090 ---- 247.90B 221.40A 221.40A 244.70 +20.10 224.60 2095 ---- 252.90B 226.40A 252.60B 249.70 +20.10 229.60 2100 ---- 258.30B 230.90A 258.00B 254.70 +20.10 234.60 2105 ---- 262.90B 236.40A 262.60B 259.70 +20.10 239.60 2110 ---- 267.90B 241.40A 267.60B 264.70 +20.10 244.60 2115 ---- 272.90B 246.40A 272.60B 269.70 +20.10 249.60 2120 ---- 277.90B 251.40A 277.60B 274.70 +20.10 254.60 2125 ---- 282.90B 256.40A 282.60B 279.70 +20.10 259.60 2130 ---- 287.90B 261.40A 287.60B 284.70 +20.10 264.60 2135 ---- 292.90B 266.40A 292.60B 289.70 +20.10 269.60 2140 ---- 297.90B 271.40A 297.60B 294.70 +20.10 274.60 2145 ---- 302.90B 276.40A 302.60B 299.70 +20.10 279.60 2150 ---- 308.30B 280.90A 308.00B 304.70 +20.10 284.60 2155 ---- 312.90B 286.40A 312.60B 309.70 +20.10 289.60 2160 ---- 317.90B 291.30A 317.60B 314.70 +20.10 294.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 154 130 368 OG MAR23 Gold Option CALL 1000 ---- 869.10B 841.70A 841.70A 845.30 -20.10 865.40 1025 ---- 843.60B 817.10A 817.10A 820.30 -20.10 840.40 1050 ---- 819.10B 791.70A 791.70A 795.30 -20.10 815.40 1075 ---- 793.60B 767.10A 767.10A 770.30 -20.10 790.40 1100 ---- 769.10B 741.70A 741.70A 745.30 -20.10 765.40 1125 ---- 743.70B 717.10A 717.10A 720.30 -20.10 740.40 1150 ---- 719.10B 691.70A 691.70A 695.30 -20.10 715.40 1175 ---- 693.60B 667.10A 667.10A 670.30 -20.10 690.40 1200 ---- 669.10B 641.70A 641.70A 645.30 -20.10 665.40 1225 ---- 643.60B 617.10A 617.10A 620.30 -20.10 640.40 1250 ---- 619.10B 591.70A 591.70A 595.30 -20.10 615.40 1275 ---- 593.60B 567.20A 567.20A 570.30 -20.10 590.40 1300 ---- 569.10B 541.70A 541.70A 545.30 -20.10 565.40 50 1325 ---- 543.60B 517.10A 517.10A 520.30 -20.10 540.40 1350 ---- 519.10B 491.70A 491.70A 495.30 -20.10 515.40 3 1360 ---- 508.60B 482.10A 482.10A 485.30 -20.10 505.40 1370 ---- 498.70B 472.10A 472.10A 475.30 -20.10 495.40 1375 ---- 493.60B 467.20A 467.20A 470.30 -20.10 490.40 1380 ---- 488.60B 462.30A 462.30A 465.30 -20.10 485.40 1390 ---- 478.60B 452.30A 452.30A 455.30 -20.10 475.40 1400 ---- 469.10B 441.70A 441.70A 445.30 -20.10 465.40 1410 ---- 458.60B 432.10A 432.10A 435.30 -20.10 455.40 1420 ---- 448.60B 422.30A 422.30A 425.30 -20.10 445.40 1425 ---- 443.60B 417.20A 417.20A 420.30 -20.10 440.40 1430 ---- 438.60B 412.30A 412.30A 415.30 -20.10 435.40 1440 ---- 428.60B 402.20A 402.20A 405.30 -20.10 425.40 1450 ---- 419.10B 391.70A 391.70A 395.30 -20.10 415.40 1460 ---- 408.60B 382.20A 382.20A 385.30 -20.10 405.40 1465 ---- 403.60B 377.10A 377.10A 380.30 -20.10 400.40 1470 ---- 398.60B 372.30A 372.30A 375.30 -20.10 395.40 1475 ---- 393.60B 367.30A 367.30A 370.30 -20.10 390.40 1480 ---- 388.60B 362.30A 362.30A 365.30 -20.10 385.40 1485 ---- 383.60B 357.30A 357.30A 360.30 -20.10 380.40 1490 ---- 378.60B 352.20A 352.20A 355.30 -20.10 375.40 1495 ---- 373.60B 347.10A 347.10A 350.30 -20.10 370.40 1500 ---- 369.10B 341.70A 341.70A 345.30 -20.10 365.40 1505 ---- 363.60B 337.10A 337.10A 340.30 -20.10 360.40 1510 ---- 358.60B 332.10A 332.10A 335.30 -20.10 355.40 1515 ---- 353.60B 327.10A 327.10A 330.30 -20.10 350.40 1520 ---- 348.60B 322.10A 322.10A 325.30 -20.10 345.40 1525 ---- 343.60B 317.10A 317.10A 320.30 -20.10 340.40 1 1530 ---- 338.60B 312.10A 312.10A 315.30 -20.10 335.40 1535 ---- 333.60B 307.10A 307.10A 310.30 -20.10 330.40 1540 ---- 328.60B 302.10A 302.10A 305.30 -20.10 325.40 1545 ---- 323.60B 297.10A 297.10A 300.30 -20.10 320.40 1550 ---- 319.10B 291.70A 291.70A 295.30 -20.10 315.40 1555 ---- 313.60B 287.10A 287.10A 290.30 -20.10 310.40 1560 ---- 308.60B 282.10A 282.10A 285.30 -20.10 305.40 1565 ---- 303.60B 277.10A 277.10A 280.30 -20.10 300.40 1570 ---- 298.60B 272.10A 272.10A 275.30 -20.10 295.40 1575 ---- 293.60B 267.10A 267.10A 270.30 -20.10 290.40 1580 ---- 288.60B 262.10A 262.10A 265.30 -20.10 285.40 1585 ---- 283.60B 257.10A 257.10A 260.30 -20.10 280.40 1590 ---- 278.60B 252.10A 252.10A 255.30 -20.10 275.40 1595 ---- 273.60B 247.20A 247.20A 250.30 -20.10 270.40 1600 ---- 269.10B 241.70A 241.70A 245.30 -20.10 265.40 1605 ---- 263.60B 237.20A 263.50B 240.30 -20.10 260.40 1610 ---- 258.60B 232.20A 258.20B 235.30 -20.10 255.40 1615 ---- 253.60B 227.20A 253.20B 230.30 -20.10 250.40 1 1620 ---- 248.60B 222.20A 248.20B 225.30 -20.10 245.40 1625 ---- 243.60B 217.20A 243.20B 220.30 -20.10 240.40 1630 ---- 238.60B 212.20A 238.20B 215.30 -20.10 235.40 1635 ---- 233.60B 207.20A 233.20B 210.30 -20.10 230.40 1640 ---- 228.60B 202.20A 228.20B 205.30 -20.10 225.40 1645 ---- 223.60B 197.20A 223.20B 200.30 -20.10 220.40 6 1650 ---- 219.10B 190.90A 190.90A 195.30 -20.10 215.40 1655 ---- 213.60B 187.20A 213.20B 190.30 -20.10 210.40 9 1660 ---- 208.60B 182.20A 208.20B 185.30 -20.10 205.40 1665 ---- 203.60B 177.20A 203.20B 180.30 -20.10 200.40 1670 ---- 198.60B 172.20A 198.20B 175.30 -20.10 195.40 5 1675 ---- 193.60B 165.90A 193.20B 170.30 -20.10 190.40 65 1680 ---- 188.60B 162.20A 188.20B 165.30 -20.10 185.40 188 1685 ---- 183.60B 157.20A 183.20B 160.30 -20.10 180.40 18 1690 ---- 178.60B 152.20A 178.20B 155.30 -20.10 175.40 203 1695 ---- 173.60B 147.20A 173.20B 150.30 -20.10 170.40 1 1700 ---- 169.10B 141.00A 141.00A 145.30 -20.10 165.40 262 1705 ---- 163.60B 137.20A 163.30B 140.30 -20.10 160.40 12 1710 ---- 158.60B 132.20A 158.30B 135.30 -20.10 155.40 31 1715 ---- 153.60B 127.20A 153.30B 130.30 -20.10 150.40 5 1720 ---- 148.60B 122.40A 148.30B 125.30 -20.10 145.40 22 1725 ---- 143.60B 116.10A 143.30B 120.40 -20.00 140.40 1 308 1730 ---- 138.60B 112.40A 138.30B 115.40 -20.00 135.40 18 1735 ---- 133.60B 107.40A 133.30B 110.40 -20.00 130.40 32 1740 ---- 128.70B 102.50A 128.20B 105.50 -19.90 125.40 16 1745 ---- 123.70B 97.50A 123.50B 100.50 -20.00 120.50 271 1750 ---- 119.20B 91.30A 91.30A 95.60 -19.90 115.50 519 1755 ---- 113.80B 87.70A 87.70A 90.70 -19.80 110.50 31 1760 ---- 108.70B 82.70A 82.70A 85.70 -19.90 105.60 158 1765 ---- 104.40B 77.30A 77.30A 80.80 -19.80 100.60 410 1770 ---- 98.80B 71.90A 71.90A 76.00 -19.70 95.70 213 1775 ---- 94.50B 67.10A 67.10A 71.10 -19.70 90.80 1 944 1780 65.00 89.20B 62.40A 69.80B 66.30 -19.60 2 85.90 157 1785 62.00 84.70B 57.70A 59.30A 61.60 -19.40 12 81.00 807 1790 61.20 79.30B 53.20A 58.10A 56.90 -19.20 7 76.10 36 1795 55.40 74.50B 48.70A 53.50A 52.20 -19.10 5 71.30 46 1800 47.30 70.20B 44.10 50.90B 47.70 -18.90 7 66.60 7 3315 1805 ---- 65.00B 40.10A 40.10A 43.30 -18.60 1 61.90 2 48 1810 45.00 60.30B 36.10A 42.50B 39.00 -18.30 8 57.30 5 280 1815 ---- 56.10B 32.10A 32.10A 34.90 -17.90 52.80 4 610 1820 ---- 51.40B 28.40A 28.40A 30.90 -17.40 130 48.30 6 409 1825 ---- 47.00B 24.90A 24.90A 27.20 -16.80 24 44.00 25 587 1830 23.00 42.70B 21.60A 26.00B 23.70 -16.20 18 39.90 101 1835 22.60 38.40B 18.60A 18.60A 20.40 -15.40 4 35.80 49 1840 17.20 34.50B 15.80A 19.40B 17.40 -14.60 22 32.00 4 408 1845 15.50 30.70B 13.30A 13.50A 14.70 -13.70 66 28.40 3 76 1850 20.00 27.50B 11.10 14.00B 12.20 -12.70 889 24.90 102 2776 1855 10.90 23.80B 9.10A 11.70B 10.10 -11.70 509 21.80 62 341 1860 19.50 21.10B 7.50A 9.60B 8.30 -10.60 12 18.90 167 390 1865 8.50 18.40B 6.00A 7.80B 6.70 -9.60 29 16.30 117 229 1870 6.20 15.80B 4.90 5.80 5.40 -8.50 55 13.90 305 542 1875 7.20 13.40B 3.80 4.40A 4.30 -7.50 707 11.80 1334 2860 1880 9.90 11.30B 3.10A 4.00B 3.40 -6.50 546 9.90 299 601 1885 3.30 9.40B 2.50A 2.50A 2.70 -5.50 16 8.20 365 445 1890 4.50 7.80B 2.00A 2.20 2.10 -4.70 246 6.80 446 506 1895 6.50 6.50 1.60A 1.90B 1.70 -3.90 81 5.60 61 214 1900 3.70 5.30B 1.30A 1.50B 1.30 -3.30 386 4.60 1190 4508 1905 4.20 4.30B 1.00 1.20 1.00 -2.80 49 3.80 51 188 1910 3.20 3.50B .90 1.10B .80 -2.30 265 3.10 43 1391 1915 2.80 2.90B .70 .70 .60 -1.90 143 2.50 122 187 1920 1.60 2.30B .50A .50A .50 -1.60 72 2.10 189 812 1925 .60 1.90B .50A .50A .40 -1.30 306 1.70 347 3261 1930 1.60 1.60 .40 .40 .40 -1.00 20 1.40 254 1513 1935 .60 1.20B .40A .40A .30 -.80 4 1.10 102 246 1940 .40 1.00B .30A .30A .30 -.60 36 .90 360 832 1945 .30 .30 .30 .30 .20 -.60 4 .80 10 531 1950 .70 .70 .10 .30 .20 -.40 235 .60 327 4441 1955 .20 .60B .20 .20 .20 -.30 1 .50 6 479 1960 .20 .50B .20 .20 .10 -.30 3 .40 28 1244 1965 ---- ---- .20A .20A .10 -.30 55 .40 10 1017 1970 .20 .20 .20 .20 .10 -.20 1 .30 139 714 1975 ---- ---- .20A .20A .10 -.20 24 .30 290 2743 1980 ---- ---- .20A .20A .10 -.20 1 .30 85 434 1985 .10 .10 .10 .10 .10 -.10 6 .20 188 1990 .20 .20 .10A .10A .10 -.10 4 .20 4 658 1995 .10 .10 .10 .10 .10 -.10 1 .20 520 2000 .10 .10 .10 .10 .10 -.10 20 .20 249 6005 2005 .10 .10 .10 .10 .10 UNCH 57 .10 1 457 2010 ---- ---- ---- ---- .10 UNCH .10 293 2015 ---- ---- ---- ---- .10 UNCH .10 247 2020 ---- ---- ---- ---- .10 UNCH .10 1 1148 2025 .10 .10 .10 .10 .10 UNCH 25 .10 22 797 2030 ---- ---- ---- ---- .10 UNCH .10 209 1495 2035 ---- ---- ---- ---- .10 UNCH .10 277 2040 ---- ---- ---- ---- .10 UNCH .10 616 2045 ---- ---- ---- ---- .10 UNCH .10 304 2050 .10 .10 .10 .10 .10 UNCH 8 .10 101 3751 2055 ---- ---- ---- ---- .10 UNCH .10 147 2060 ---- ---- ---- ---- .10 UNCH .10 401 2065 ---- ---- ---- ---- .10 UNCH .10 191 2070 ---- ---- ---- ---- .10 UNCH .10 25 798 2075 ---- ---- ---- ---- .10 UNCH .10 4381 2080 ---- ---- ---- ---- .10 UNCH .10 153 2085 ---- ---- ---- ---- .10 UNCH .10 197 2090 ---- ---- ---- ---- .10 UNCH .10 107 2095 ---- ---- ---- ---- .10 UNCH .10 187 2100 ---- ---- ---- ---- .10 UNCH .10 2 4520 2105 ---- ---- ---- ---- .10 UNCH .10 1 362 2110 ---- ---- ---- ---- .10 UNCH .10 352 2115 ---- ---- ---- ---- .10 UNCH .10 131 2120 .10 .10 .10 .10 .10 UNCH 1 .10 198 2125 ---- ---- ---- ---- .10 UNCH .10 384 2130 ---- ---- ---- ---- .10 UNCH .10 157 2135 ---- ---- ---- ---- .10 UNCH .10 45 2140 ---- ---- ---- ---- .10 UNCH .10 136 2145 ---- ---- ---- ---- .10 UNCH .10 654 2150 ---- ---- ---- ---- .10 UNCH .10 1714 2155 ---- ---- ---- ---- .10 UNCH .10 16 2160 ---- ---- ---- ---- .10 UNCH .10 88 2165 ---- ---- ---- ---- .10 UNCH .10 214 2170 ---- ---- ---- ---- .10 UNCH .10 173 2175 ---- ---- ---- ---- .10 UNCH .10 100 285 2180 ---- ---- ---- ---- .10 UNCH .10 224 2185 ---- ---- ---- ---- .10 UNCH .10 82 2190 ---- ---- ---- ---- .10 UNCH .10 156 2195 ---- ---- ---- ---- .10 UNCH .10 12 2200 ---- ---- ---- ---- .10 UNCH .10 2 6564 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 50 970 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 ---- 868.30B 841.70A 868.10B 845.30 -20.10 865.40 6 1025 ---- 843.30B 817.30A 843.00B 820.30 -20.10 840.40 1050 ---- 818.80B 792.20A 792.20A 795.30 -20.10 815.40 1075 ---- 793.30B 767.30A 792.70B 770.30 -20.10 790.40 1100 ---- 768.90B 742.20A 742.20A 745.30 -20.10 765.40 1125 ---- 743.30B 717.30A 743.20B 720.30 -20.10 740.40 1150 ---- 718.90B 692.20A 692.20A 695.30 -20.10 715.40 1175 ---- 693.30B 667.20A 692.90B 670.30 -20.10 690.40 1200 ---- 668.90B 642.20A 642.20A 645.30 -20.10 665.40 1225 ---- 643.30B 617.20A 642.90B 620.30 -20.10 640.40 1250 ---- 618.40B 591.70A 618.20B 595.30 -20.10 615.40 1 1275 ---- 593.30B 567.20A 592.90B 570.30 -20.10 590.40 1300 ---- 568.40B 541.70A 568.00B 545.30 -20.10 565.40 23 1325 ---- 543.40B 517.20A 543.20B 520.30 -20.10 540.40 1350 ---- 518.90B 492.20A 492.20A 495.30 -20.10 515.40 1360 ---- 508.40B 482.20A 508.20B 485.30 -20.10 505.40 1370 ---- 498.40B 472.20A 498.20B 475.30 -20.10 495.40 1375 ---- 493.40B 467.20A 493.20B 470.30 -20.10 490.40 1380 ---- 488.40B 462.20A 488.20B 465.30 -20.10 485.40 1390 ---- 478.40B 452.20A 478.00B 455.30 -20.10 475.40 1400 ---- 468.40B 441.70A 468.00B 445.30 -20.10 465.40 25 1410 ---- 458.40B 432.20A 458.00B 435.30 -20.10 455.40 1420 ---- 448.40B 422.20A 448.00B 425.30 -20.10 445.40 1425 ---- 443.40B 417.20A 443.00B 420.30 -20.10 440.40 1430 ---- 438.40B 412.20A 438.00B 415.30 -20.10 435.40 1440 ---- 428.40B 402.20A 428.00B 405.30 -20.10 425.40 1450 ---- 418.50B 391.70A 418.00B 395.30 -20.10 1 415.40 46 1460 ---- 408.40B 382.20A 408.00B 385.30 -20.10 405.40 1465 ---- 403.40B 377.20A 403.00B 380.30 -20.10 400.40 1470 ---- 398.40B 372.20A 398.00B 375.30 -20.10 395.40 1475 ---- 393.40B 367.20A 393.00B 370.30 -20.10 390.40 1480 ---- 388.40B 362.20A 388.00B 365.30 -20.10 385.40 1485 ---- 383.40B 357.20A 383.00B 360.30 -20.10 380.40 1490 ---- 378.40B 352.20A 378.00B 355.30 -20.10 375.40 1495 ---- 373.40B 347.20A 373.00B 350.30 -20.10 370.40 1500 ---- 369.00B 342.20A 342.20A 345.30 -20.10 365.40 1505 ---- 363.40B 337.20A 363.30B 340.30 -20.10 360.40 1510 ---- 358.40B 332.20A 358.00B 335.30 -20.10 355.40 1 1515 ---- 353.40B 327.20A 353.00B 330.30 -20.10 350.40 1520 ---- 348.40B 322.20A 348.00B 325.30 -20.10 345.40 1525 ---- 343.40B 317.20A 343.00B 320.30 -20.10 340.40 1530 ---- 338.40B 312.20A 338.00B 315.30 -20.10 335.40 1535 ---- 333.40B 307.20A 333.00B 310.30 -20.10 330.40 1540 ---- 328.60B 302.20A 328.60B 305.30 -20.10 325.40 1545 ---- 323.60B 297.20A 323.60B 300.30 -20.10 320.40 1550 ---- 318.50B 291.80A 318.10B 295.30 -20.10 315.40 5 1555 ---- 313.50B 287.20A 313.30B 290.30 -20.10 310.40 1560 ---- 308.50B 282.20A 308.30B 285.30 -20.10 305.40 1565 ---- 303.50B 277.20A 303.30B 280.30 -20.10 300.40 1570 ---- 298.50B 272.20A 298.30B 275.30 -20.10 295.40 1575 ---- 293.50B 267.20A 293.20B 270.30 -20.10 290.40 1580 ---- 288.50B 262.40A 288.20B 265.30 -20.10 285.40 1585 ---- 283.50B 257.30A 283.50B 260.30 -20.10 280.40 1 1590 ---- 278.50B 252.30A 278.10B 255.30 -20.10 275.40 1595 ---- 273.50B 247.30A 273.10B 250.40 -20.00 270.40 1600 ---- 268.60B 241.10A 268.10B 245.40 -20.00 265.40 16 1605 ---- 263.50B 237.50A 263.20B 240.40 -20.00 260.40 1610 ---- 258.50B 232.40A 258.50B 235.40 -20.00 255.40 1615 ---- 253.50B 227.50A 253.20B 230.50 -19.90 250.40 1620 ---- 248.70B 222.60A 248.70B 225.50 -19.90 245.40 1 1625 ---- 243.60B 216.30A 243.30B 220.50 -19.90 240.40 1630 ---- 238.60B 212.70A 238.40B 215.60 -19.90 235.50 1635 ---- 233.70B 207.60A 233.70B 210.60 -19.90 230.50 12 1640 ---- 228.90B 202.80A 228.90B 205.70 -19.80 225.50 14 1645 ---- 223.80B 197.70A 223.80B 200.80 -19.80 220.60 15 1650 ---- 219.00B 191.60A 219.00B 195.90 -19.70 215.60 251 1655 ---- 213.90B 188.00A 213.90B 191.00 -19.60 210.60 27 1660 ---- 209.10B 183.10A 209.10B 186.10 -19.60 205.70 33 1665 ---- 204.00B 178.10A 204.00B 181.20 -19.60 200.80 28 1670 ---- 199.10B 173.30A 199.10B 176.30 -19.50 195.80 70 1675 ---- 194.20B 167.20A 194.10B 171.40 -19.50 190.90 33 1680 ---- 189.30B 163.50A 189.20B 166.60 -19.40 186.00 11 1685 ---- 184.50B 158.80A 184.50B 161.70 -19.40 181.10 12 1690 ---- 179.50B 153.90A 179.50B 156.90 -19.40 176.30 15 1695 ---- 174.60B 149.20A 174.50B 152.10 -19.30 171.40 6 1700 ---- 170.30B 143.20A 143.20A 147.30 -19.30 166.60 927 1705 ---- 164.90B 139.50A 164.70B 142.50 -19.20 161.70 226 1710 ---- 160.10B 134.80A 160.00B 137.80 -19.10 156.90 2 1715 ---- 155.30B 130.10A 155.00B 133.10 -19.00 152.10 252 1720 ---- 150.50B 125.50A 150.40B 128.40 -19.00 147.40 105 1725 ---- 145.70B 119.90A 145.30B 123.80 -18.80 142.60 273 1730 ---- 141.00B 115.30A 140.70B 119.20 -18.70 137.90 6 1735 ---- 136.30B 110.80A 110.80A 114.60 -18.70 133.30 2 1740 ---- 131.60B 106.40A 131.20B 110.10 -18.50 128.60 151 1745 ---- 127.00B 102.00A 126.90B 105.60 -18.40 1 124.00 157 1750 ---- 122.90B 97.60A 97.60A 101.20 -18.30 1 119.50 979 1755 ---- 117.80B 93.30A 93.30A 96.90 -18.10 115.00 4 1760 91.30 113.30B 89.10A 95.60B 92.60 -17.90 1 110.50 1 55 1765 ---- 109.00B 85.00A 85.00A 88.40 -17.70 106.10 5 1770 ---- 104.70B 81.00A 81.00A 84.30 -17.40 101.70 112 1775 ---- 100.20B 77.00A 77.00A 80.20 -17.20 97.40 1 106 1780 76.00 95.90B 73.20A 79.10B 76.20 -16.90 2 93.10 1 14 1785 ---- 91.60B 69.40A 69.40A 72.30 -16.70 89.00 1 6 1790 71.90 87.50B 65.70A 71.30B 68.50 -16.40 6 84.90 1 155 1795 ---- 83.40B 62.10A 62.10A 64.80 -16.00 3 80.80 166 1800 59.50 79.80B 58.60A 58.60A 61.20 -15.70 10 76.90 3 1509 1805 ---- 75.50B 55.20A 55.20A 57.70 -15.30 1 73.00 31 1810 ---- 71.60B 52.00A 52.00A 54.40 -14.90 69.30 2 357 1815 50.50 67.80B 48.80A 48.80A 51.10 -14.50 2 65.60 86 1820 ---- 64.30B 45.80A 64.20B 47.90 -14.10 3 62.00 138 1825 ---- 60.70B 42.90A 42.90A 44.90 -13.70 4 58.60 309 1830 42.80 57.30B 40.00A 40.00A 42.00 -13.20 6 55.20 171 1835 39.40 53.80B 37.40A 37.40A 39.20 -12.80 3 52.00 1 253 1840 36.40 50.90B 34.80A 34.80A 36.60 -12.20 13 48.80 30 385 1845 35.40 48.10B 32.40A 35.80B 34.00 -11.90 242 45.90 5 188 1850 37.70 45.10B 30.10A 33.30B 31.60 -11.40 715 43.00 18 2011 1855 29.20 42.30B 27.90A 27.90A 29.30 -11.00 24 40.30 2 417 1860 32.80 39.60B 25.80A 27.40A 27.20 -10.50 60 37.70 74 79 1865 24.90 37.00B 23.90A 26.80B 25.10 -10.10 1 35.20 564 603 1870 23.30 34.50B 22.10A 22.10A 23.20 -9.70 11 32.90 211 281 1875 30.20 32.20B 20.40A 22.70B 21.50 -9.10 109 30.60 196 754 1880 24.50 30.00B 18.80A 18.80A 19.80 -8.70 44 28.50 37 866 1885 ---- 27.80B 17.30A 17.30A 18.20 -8.20 16 26.40 61 258 1890 23.10 25.70B 15.90A 17.80B 16.80 -7.70 13 24.50 362 967 1895 16.30 23.90B 14.60A 16.60B 15.40 -7.30 21 22.70 5 167 1900 19.20 22.10B 13.40A 15.00B 14.20 -6.80 406 21.00 927 4611 1905 15.00 20.50B 12.30A 13.80B 13.00 -6.50 16 19.50 2 71 1910 11.90 18.90B 11.30A 11.90A 12.00 -6.00 5 18.00 73 115 1915 11.60 17.40B 10.40A 10.40A 11.00 -5.60 8 16.60 22 135 1920 10.30 16.10B 9.50A 9.90A 10.00 -5.30 38 15.30 15 104 1925 13.80 14.90B 8.70A 9.30A 9.20 -4.90 125 14.10 26 1084 1930 8.60 13.70B 8.00A 8.80B 8.40 -4.60 8 13.00 11 729 1935 7.60 12.60B 7.30A 8.30B 7.60 -4.40 20 12.00 6 232 1940 7.50 11.60B 6.70A 6.80A 7.00 -4.10 551 11.10 55 766 1945 6.90 10.70B 6.20A 7.00B 6.40 -3.90 8 10.30 4 170 1950 9.10 9.90B 5.60A 6.20B 5.80 -3.70 1479 9.50 927 8027 1955 7.60 9.10B 5.20 5.60B 5.30 -3.40 14 8.70 2 346 1960 5.30 8.40B 4.70A 4.70A 4.90 -3.10 7 8.00 12 319 1965 4.80 7.70B 4.30 4.70B 4.40 -3.00 14 7.40 28 130 1970 4.10 7.10B 4.00A 4.40B 4.00 -2.80 44 6.80 51 489 1975 4.00 6.50B 3.60A 3.90 3.70 -2.50 48 6.20 642 1249 1980 4.00 6.00B 3.30A 3.50B 3.40 -2.30 217 5.70 74 939 1985 3.60 5.50B 3.10A 3.40B 3.10 -2.10 20 5.20 1 291 1990 3.20 5.00B 2.80 3.00B 2.80 -2.00 12 4.80 14 187 1995 ---- 4.60B 2.60A 2.60A 2.60 -1.90 4 4.50 6 93 2000 3.20 4.30B 2.30 2.40 2.40 -1.70 197 4.10 51 5893 2005 2.40 3.90B 2.10 2.20B 2.20 -1.60 10 3.80 6 38 2010 2.10 3.60B 1.90 2.00B 2.00 -1.50 34 3.50 22 2036 2015 2.50 2.50 1.80 1.90B 1.80 -1.50 13 3.30 4 67 2020 1.90 3.10B 1.60 1.60 1.60 -1.40 12 3.00 6 131 2025 1.60 1.70 1.50 1.50 1.50 -1.30 30 2.80 19 1137 2030 1.50 1.50 1.40 1.40 1.40 -1.20 10 2.60 19 170 2035 1.40 1.40 1.30 1.30 1.30 -1.10 12 2.40 18 263 2040 1.50 1.60 1.20 1.20 1.20 -1.00 19 2.20 35 902 2045 1.50 2.10B 1.10 1.10 1.10 -.90 8 2.00 500 510 2050 1.50 1.50 1.00 1.10 1.00 -.90 696 1.90 27 2703 2055 1.10 1.80B .90 .90 .90 -.80 32 1.70 17 369 2060 1.20 1.20 .90 .90 .80 -.80 17 1.60 31 626 2065 .90 .90 .90 .90 .80 -.70 14 1.50 4 295 2070 ---- ---- .80A .80A .70 -.70 1 1.40 17 541 2075 1.00 1.00 .70 .70 .70 -.60 31 1.30 25 617 2080 .80 .80 .70A .70A .60 -.60 1 1.20 19 1328 2085 ---- ---- .70A .70A .60 -.50 1.10 103 2090 1.00 1.10B .60A .60A .60 -.40 1 1.00 1 253 2095 ---- ---- .60A .60A .50 -.50 1 1.00 2 68 2100 1.00 1.10 .50 .50 .50 -.40 259 .90 282 3384 2105 ---- ---- .50A .50A .50 -.40 .90 2 123 2110 .60 .60 .50 .50 .50 -.30 12 .80 2 421 2115 .40 .50 .40 .50 .40 -.40 2 .80 83 2120 .50 .50 .50 .50 .40 -.30 26 .70 3 304 2125 ---- ---- .40A .40A .40 -.30 4 .70 6 98 2130 .40 .50 .40 .40 .40 -.20 3 .60 5 132 2135 ---- ---- .40A .40A .40 -.20 .60 25 2140 ---- ---- .40A .40A .30 -.30 .60 6 187 2145 ---- ---- .40A .40A .30 -.20 .50 2 27 2150 .40 .40 .40 .40 .30 -.20 101 .50 13 592 2155 ---- ---- .40A .40A .30 -.20 .50 6 94 2160 ---- ---- .30A .30A .30 -.20 .50 5 71 2165 .20 .20 .20 .20 .30 -.20 3 .50 5 38 2170 ---- ---- .30A .30A .20 -.20 .40 87 2175 ---- ---- .30A .30A .20 -.20 1 .40 2 202 2180 .30 .30 .30 .30 .20 -.20 161 .40 50 2185 ---- ---- .30A .30A .20 -.20 .40 3 35 2190 ---- ---- .30A .30A .20 -.20 .40 83 2195 ---- ---- .30A .30A .20 -.20 .40 32 2200 .40 .40 .30 .30 .20 -.10 139 .30 160 1834 2205 ---- ---- ---- ---- .20 -.10 .30 30 2210 ---- ---- ---- ---- .20 -.10 .30 20 2215 ---- ---- ---- ---- .20 -.10 1 .30 301 2220 ---- ---- .20A .20A .20 -.10 .30 42 2225 ---- ---- .20A .20A .20 -.10 .30 1 78 2230 .20 .20 .20 .20 .20 -.10 1 .30 41 2235 .20 .20 .20 .20 .20 -.10 1 .30 24 2240 ---- ---- .20A .20A .20 -.10 3 .30 8 183 2245 ---- ---- ---- ---- .20 UNCH .20 19 2250 .20 .20 .20 .20 .20 UNCH 9 .20 1 1589 2255 ---- ---- ---- ---- .20 UNCH .20 5 29 2260 ---- ---- ---- ---- .20 UNCH .20 6 66 2265 .20 .20 .20 .20 .20 UNCH 2 .20 28 2270 ---- ---- ---- ---- .10 -.10 .20 1 9 2275 ---- ---- ---- ---- .10 -.10 .20 11 139 2280 .10 .10 .10 .10 .10 -.10 1 .20 10 147 2285 ---- ---- ---- ---- .10 -.10 .20 3 5 2290 ---- ---- ---- ---- .10 -.10 .20 3 90 2300 ---- ---- ---- ---- .10 -.10 242 .20 3 1494 2310 ---- ---- ---- ---- .10 -.10 .20 4 66 2320 ---- ---- ---- ---- .10 -.10 .20 44 2325 ---- ---- ---- ---- .10 -.10 .20 111 2330 .20 .20 .20 .20 .10 -.10 3 .20 15 92 2340 ---- ---- ---- ---- .10 -.10 .20 10 2350 .20 .20 .20 .20 .10 UNCH 1 .10 1418 2360 ---- ---- ---- ---- .10 UNCH .10 18 2370 ---- ---- ---- ---- .10 UNCH .10 138 2375 ---- ---- ---- ---- .10 UNCH .10 136 2400 ---- ---- ---- ---- .10 UNCH .10 712 2425 ---- ---- ---- ---- .10 UNCH .10 113 2450 ---- ---- ---- ---- .10 UNCH .10 147 2475 ---- ---- ---- ---- .10 UNCH .10 122 2500 .10 .10 .10 .10 .10 UNCH 14 .10 1061 2525 ---- ---- ---- ---- .10 UNCH .10 384 2550 ---- ---- ---- ---- .10 UNCH .10 441 2700 ---- ---- ---- ---- .10 UNCH .10 1276 3000 ---- ---- ---- ---- .10 UNCH 3 .10 620 OG MAY23 Gold Option CALL 1000 ---- 886.00B 859.50A 859.50A 862.00 -20.10 882.10 1025 ---- 861.00B 834.50A 834.50A 837.00 -20.10 857.10 1050 ---- 836.00B 809.50A 809.50A 812.00 -20.10 832.10 1075 ---- 811.00B 784.50A 784.50A 787.00 -20.10 807.10 1100 ---- 786.00B 759.50A 759.50A 762.00 -20.10 782.10 1125 ---- 761.00B 734.50A 734.50A 737.00 -20.10 757.10 1150 ---- 736.00B 709.40A 709.40A 712.00 -20.10 732.10 1175 ---- 711.00B 684.50A 684.50A 687.00 -20.10 707.10 3 1200 ---- 686.00B 659.40A 659.40A 662.00 -20.10 682.10 1225 ---- 661.00B 634.40A 634.40A 637.00 -20.10 657.10 1250 ---- 635.90B 608.80A 608.80A 612.00 -20.10 632.10 1 1275 ---- 610.90B 584.40A 584.40A 587.00 -20.10 607.10 1300 ---- 585.90B 558.80A 558.80A 562.00 -20.10 582.10 9 1325 ---- 560.90B 534.30A 534.30A 537.00 -20.10 557.10 1350 ---- 535.90B 509.30A 509.30A 512.00 -20.10 532.10 1375 ---- 510.90B 484.30A 484.30A 487.00 -20.10 507.10 1380 ---- 504.90B 479.30A 504.50B 482.00 -20.10 502.10 1390 ---- 495.00B 469.30A 494.40B 472.00 -20.10 492.10 1400 ---- 486.00B 459.40A 459.40A 462.00 -20.10 482.10 1410 ---- 475.00B 449.30A 474.40B 452.00 -20.10 472.10 1420 ---- 465.00B 439.30A 464.90B 442.00 -20.10 462.10 1425 ---- 461.00B 434.30A 434.30A 437.00 -20.10 457.10 1430 ---- 455.00B 429.50A 454.40B 432.00 -20.10 452.10 1440 ---- 445.00B 419.50A 444.50B 422.00 -20.10 442.10 1450 ---- 435.90B 409.20A 409.20A 412.00 -20.10 432.10 1460 ---- 425.00B 399.20A 424.50B 402.00 -20.10 422.10 1470 ---- 415.00B 389.20A 414.40B 392.00 -20.10 412.10 1475 ---- 410.90B 384.20A 384.20A 387.00 -20.10 407.10 1480 ---- 405.10B 379.20A 404.80B 382.00 -20.10 402.10 1485 ---- 400.20B 374.20A 400.20B 377.00 -20.10 397.10 1490 ---- 395.00B 369.20A 394.60B 372.00 -20.10 392.10 1495 ---- 390.10B 364.20A 389.50B 367.00 -20.10 387.10 1500 ---- 385.90B 359.30A 359.30A 362.00 -20.10 382.10 1505 ---- 380.10B 354.20A 380.00B 357.00 -20.10 377.10 1510 ---- 375.10B 349.20A 374.50B 352.00 -20.10 372.10 1515 ---- 370.00B 344.20A 369.90B 347.00 -20.10 367.10 1520 ---- 365.00B 339.20A 364.60B 342.00 -20.10 362.10 1525 ---- 360.90B 334.20A 334.20A 337.00 -20.10 357.10 1530 ---- 355.00B 329.30A 354.60B 332.00 -20.10 352.10 1535 ---- 350.00B 324.20A 349.60B 327.00 -20.10 347.10 1540 ---- 345.00B 319.20A 344.60B 322.00 -20.10 342.10 1545 ---- 340.00B 314.30A 339.60B 317.00 -20.10 337.10 1550 ---- 335.90B 308.70A 308.70A 312.00 -20.10 332.10 1555 ---- 330.00B 304.20A 329.80B 307.00 -20.10 327.10 1560 ---- 325.00B 299.20A 324.60B 302.00 -20.10 322.10 1565 ---- 320.00B 294.20A 319.60B 297.00 -20.10 317.10 1570 ---- 315.00B 289.30A 314.60B 292.10 -20.00 312.10 5 1575 ---- 310.90B 282.90A 282.90A 287.10 -20.00 307.10 1580 ---- 305.20B 279.20A 304.90B 282.10 -20.00 302.10 1585 ---- 300.10B 274.40A 299.70B 277.20 -19.90 297.10 1590 ---- 295.10B 269.30A 294.70B 272.20 -19.90 292.10 1595 ---- 290.10B 264.40A 289.70B 267.30 -19.80 287.10 1600 ---- 286.00B 258.10A 258.10A 262.30 -19.90 282.20 4 1605 ---- 281.20B 254.50A 254.50A 257.40 -19.80 277.20 1610 ---- 276.20B 249.50A 249.50A 252.50 -19.70 272.20 2 1615 ---- 271.30B 244.80A 244.80A 247.50 -19.80 267.30 1620 ---- 266.30B 239.80A 239.80A 242.60 -19.70 262.30 1625 ---- 261.40B 233.60A 233.60A 237.70 -19.70 257.40 4 1630 ---- 256.40B 230.10A 230.10A 232.80 -19.60 252.40 2 1635 ---- 251.50B 225.20A 225.20A 227.90 -19.60 247.50 1 1640 ---- 246.60B 220.30A 220.30A 223.10 -19.50 242.60 1645 ---- 241.70B 215.40A 215.40A 218.20 -19.50 237.70 1650 ---- 236.80B 209.20A 209.20A 213.40 -19.40 232.80 6 1655 ---- 231.90B 205.70A 205.70A 208.50 -19.40 227.90 1660 ---- 227.00B 201.00A 201.00A 203.70 -19.30 223.00 6 1665 ---- 222.10B 196.20A 196.20A 198.90 -19.30 218.20 6 1670 ---- 217.30B 191.30A 191.30A 194.10 -19.20 213.30 8 1675 ---- 212.40B 185.30A 185.30A 189.30 -19.20 208.50 7 1680 ---- 207.60B 181.90A 181.90A 184.60 -19.10 203.70 9 1685 ---- 202.80B 177.10A 177.10A 179.80 -19.10 198.90 3 1690 ---- 198.00B 172.30A 172.30A 175.10 -19.00 194.10 7 1695 ---- 193.30B 167.70A 167.70A 170.40 -19.00 189.40 8 1700 164.20 188.50B 161.80A 161.80A 165.70 -19.00 1 184.70 33 1705 ---- 183.80B 158.40A 158.40A 161.10 -18.80 179.90 6 1710 ---- 179.00B 153.80A 153.80A 156.50 -18.80 175.30 1 1715 ---- 174.40B 148.10A 148.10A 151.90 -18.70 170.60 1 1720 ---- 169.70B 143.60A 143.60A 147.40 -18.60 166.00 4 1725 ---- 165.00B 139.20A 139.20A 142.90 -18.40 161.30 2 1730 ---- 160.40B 134.70A 134.70A 138.40 -18.40 156.80 1735 ---- 155.80B 130.40A 130.40A 133.90 -18.30 152.20 2 1740 ---- 151.30B 126.10A 126.10A 129.60 -18.10 147.70 4 1745 ---- 146.70B 121.80A 121.80A 125.20 -18.00 143.20 1750 ---- 142.30B 117.50A 117.50A 120.90 -17.90 138.80 2 285 1755 ---- 137.80B 113.40A 113.40A 116.70 -17.70 134.40 1760 ---- 133.40B 109.30A 109.30A 112.50 -17.60 130.10 1 1765 ---- 129.20B 105.30A 105.30A 108.40 -17.40 125.80 1770 ---- 124.90B 101.30A 101.30A 104.40 -17.10 121.50 2 1775 ---- 120.60B 97.40A 97.40A 100.40 -16.90 2 117.30 331 1780 ---- 116.40B 93.60A 93.60A 96.50 -16.70 113.20 1785 ---- 112.30B 89.80A 89.80A 92.70 -16.40 109.10 3 1790 ---- 108.20B 86.10A 86.10A 88.90 -16.20 105.10 2 1795 ---- 104.20B 82.50A 82.50A 85.20 -16.00 101.20 1800 ---- 100.30B 79.00A 79.00A 81.70 -15.60 97.30 247 1805 ---- 96.40B 75.50A 75.50A 78.10 -15.40 93.50 1810 ---- 92.50B 72.20A 72.20A 74.70 -15.00 89.70 2 1815 ---- 88.80B 68.90A 68.90A 71.40 -14.70 86.10 1820 ---- 85.10B 65.70A 65.70A 68.10 -14.40 82.50 2 1825 ---- 81.60B 62.70A 62.70A 64.90 -14.10 79.00 119 1830 61.80 78.10B 59.70A 64.00B 61.80 -13.70 1 75.50 22 1835 ---- 74.70B 56.80A 56.80A 58.90 -13.30 72.20 5 1840 56.00 71.30B 54.00A 54.00A 56.00 -12.90 2 68.90 125 1845 ---- 68.10B 51.30A 51.30A 53.10 -12.70 65.80 2 1850 52.10 64.90B 48.60A 52.10B 50.40 -12.30 42 62.70 42 1495 1855 ---- 61.80B 46.10A 46.10A 47.80 -12.00 59.80 5 5 1860 44.80 59.10B 43.70A 47.20B 45.30 -11.60 174 56.90 1 50 1865 44.90 56.20B 41.40A 44.40B 42.90 -11.20 65 54.10 4 1870 40.80 53.50B 39.20A 42.00B 40.60 -10.80 36 51.40 63 1875 42.80 50.80B 36.90A 39.80B 38.40 -10.40 25 48.80 17 164 1880 36.20 48.30B 34.90A 37.60B 36.20 -10.10 34 46.30 8 1885 34.20 45.80B 33.00A 34.30A 34.20 -9.80 18 44.00 40 1890 33.90 43.40B 31.20A 33.50B 32.30 -9.40 88 41.70 81 1895 30.90 41.20B 29.40A 31.60B 30.50 -9.00 15 39.50 85 1900 28.10 39.00B 27.70A 29.20A 28.80 -8.60 287 37.40 55 1651 1905 27.40 36.80B 26.10A 27.10A 27.10 -8.30 17 35.40 5 1910 25.90 34.80B 24.60A 25.60A 25.60 -7.90 17 33.50 78 1915 24.60 32.90B 23.20A 25.30B 24.10 -7.60 6 31.70 8 1920 23.60 31.10B 21.80A 21.80A 22.70 -7.20 18 29.90 9 20 1925 21.70 29.40B 20.60A 22.40B 21.40 -6.90 19 28.30 401 726 1930 21.00 27.70B 19.40A 19.40A 20.10 -6.60 1 26.70 68 93 1935 ---- 26.10B 18.20A 18.20A 18.90 -6.30 25.20 31 1940 ---- 24.70B 17.10A 17.10A 17.80 -5.90 23.70 3 82 1945 16.90 23.20B 16.10A 16.40A 16.70 -5.70 5 22.40 11 133 1950 ---- 22.00B 15.10A 15.10A 15.70 -5.40 124 21.10 20 876 1955 ---- 20.70B 14.20A 14.20A 14.70 -5.20 19.90 52 1960 14.10 19.50B 13.40A 14.60B 13.80 -5.00 1 18.80 1 100 1965 ---- 18.40B 12.60A 12.60A 13.00 -4.70 17.70 65 1970 12.10 17.40B 11.80A 12.60B 12.20 -4.50 2 16.70 104 1975 ---- 16.40B 11.10A 11.10A 11.50 -4.30 3 15.80 4 2116 1980 ---- 15.40B 10.40A 10.40A 10.80 -4.10 14.90 2 192 1985 ---- 14.50B 9.80A 9.80A 10.10 -3.90 14.00 21 1990 ---- 13.70B 9.20A 9.20A 9.50 -3.70 3 13.20 4381 1995 8.80 12.90B 8.70A 9.50B 8.90 -3.50 17 12.40 287 2000 8.80 12.20B 8.10 8.50B 8.30 -3.40 51 11.70 12 1894 2005 ---- 11.40B 7.70A 7.70A 7.80 -3.20 11.00 10 2010 7.40 10.80B 7.20A 7.50B 7.30 -3.10 2 10.40 4 23 2015 7.00 10.10B 6.80A 7.20B 6.90 -2.90 1 9.80 1 155 2020 ---- 9.50B 6.40A 6.40A 6.50 -2.70 9.20 107 2025 6.10 9.00B 6.00 6.40B 6.10 -2.60 6 8.70 408 764 2030 5.70 8.50B 5.60 5.80B 5.70 -2.50 7 8.20 68 2035 ---- 8.00B 5.30A 8.00B 5.30 -2.40 7.70 53 2040 ---- 7.50B 5.00A 7.50B 5.00 -2.30 2 7.30 30 2045 ---- 7.10B 4.70A 7.10B 4.70 -2.20 6.90 68 232 2050 6.50 6.70B 4.30 4.60B 4.40 -2.10 17 6.50 2 3965 2055 ---- 6.30B 4.20A 6.30B 4.20 -1.90 1 6.10 2 2060 4.40 5.90B 3.90A 3.90A 3.90 -1.90 5 5.80 41 3017 2065 3.70 5.60B 3.70 3.90B 3.70 -1.80 4 5.50 19 2070 3.80 5.30B 3.50A 3.50A 3.40 -1.80 11 5.20 5 45 2075 3.30 5.00B 3.10 3.40B 3.20 -1.70 35 4.90 991 2080 ---- 4.70B 3.10A 4.70B 3.10 -1.50 1 4.60 3 72 2085 ---- ---- 2.90A 2.90A 2.90 -1.50 4.40 4 54 2090 3.00 3.00 2.80A 2.80A 2.70 -1.50 8 4.20 3 36 2095 2.80 4.00B 2.60A 2.60A 2.50 -1.40 14 3.90 3 23 2100 2.50 3.80B 2.30 2.40 2.40 -1.30 100 3.70 35 1242 2105 ---- ---- 2.30A 2.30A 2.30 -1.20 3.50 15 2110 2.40 3.40B 2.20A 2.20A 2.10 -1.20 9 3.30 2 42 2115 ---- 3.20B 2.00A 3.20B 2.00 -1.10 3.10 6 16 2120 3.10 3.10 1.90A 1.90A 1.90 -1.10 40 3.00 3 62 2125 ---- 2.90B 1.80A 2.90B 1.80 -1.00 2.80 168 2130 2.10 2.10 1.70A 1.70A 1.70 -1.00 6 2.70 7 209 2135 ---- 2.60B 1.60A 2.60B 1.60 -.90 5 2.50 2 12 2140 1.60 1.60 1.60 1.60 1.50 -.90 3 2.40 1 133 2145 1.50 1.50 1.50 1.50 1.40 -.90 2 2.30 3 11 2150 ---- 2.20B 1.40A 2.20B 1.40 -.70 48 2.10 54 604 2155 ---- 2.10B 1.30A 2.10B 1.30 -.70 2.00 19 2160 1.50 2.00B 1.30A 1.30A 1.20 -.70 1 1.90 2 89 2165 ---- 1.90B 1.20A 1.20A 1.20 -.60 1 1.80 14 2170 ---- 1.80B 1.10A 1.80B 1.10 -.60 1 1.70 5 134 2175 1.10 1.70B 1.10 1.10 1.10 -.50 51 1.60 50 79 2180 1.20 1.20 1.00A 1.00A 1.00 -.60 4 1.60 1 49 2185 ---- ---- 1.00A 1.00A .90 -.60 1 1.50 5 2190 ---- ---- .90A .90A .90 -.50 1 1.40 1 462 2195 ---- 1.40B .90A 1.40B .90 -.40 3 1.30 28 2200 1.10 1.10 .80 .80 .80 -.50 9 1.30 1 147 2205 ---- ---- .80A .80A .80 -.40 1.20 5 2210 .80 .80 .80 .80 .70 -.50 1 1.20 5 36 2215 .80 .80 .70 .80B .70 -.40 2 1.10 3 2220 .80 .80 .70 .70 .70 -.40 3 1.10 1 128 2225 .70 .70 .70 .70 .60 -.40 106 1.00 2 207 2230 .80 .80 .70A .70A .60 -.40 3 1.00 1 100 2235 ---- ---- .60A .60A .60 -.30 .90 7 2240 .80 .80 .60 .60 .60 -.30 9 .90 2 72 2245 .70 .70 .60A .60A .50 -.40 1 .90 9 2250 .70 .70 .50 .50 .50 -.30 37 .80 5 247 2255 ---- ---- .50A .50A .50 -.30 7 .80 32 2260 .60 .60 .50 .50 .50 -.30 8 .80 3 18 2265 .40 .40 .40 .40 .40 -.30 84 .70 13 2270 ---- ---- .50A .50A .40 -.30 .70 4 23 2275 .50 .50 .50 .50 .40 -.30 40 .70 2 93 2280 .50 .50 .40 .40 .40 -.30 53 .70 2 70 2290 ---- ---- .40A .40A .40 -.20 6 .60 66 2300 ---- ---- .40A .40A .40 -.20 40 .60 8 419 2310 .30 .40 .30 .40 .30 -.20 101 .50 2 49 2320 ---- ---- .40A .40A .30 -.20 2 .50 53 2325 .30 .30 .30 .30 .30 -.20 4 .50 1 40 2330 ---- ---- .40A .40A .30 -.20 1 .50 48 83 2340 .40 .40 .30 .30 .30 -.10 10 .40 2 48 2350 ---- ---- .30A .30A .30 -.10 2 .40 1 119 2360 ---- ---- .30A .30A .30 -.10 1 .40 13 2370 ---- ---- .30A .30A .20 -.20 .40 6 183 2375 ---- ---- .30A .30A .20 -.20 1 .40 40 183 2400 .30 .30 .30 .30 .20 -.10 17 .30 3 338 2425 .40 .40 .20 .20 .20 -.10 3 .30 3 188 2450 ---- ---- ---- ---- .20 -.10 .30 382 2475 .20 .20 .20 .20 .20 UNCH 1 .20 41 2500 ---- ---- ---- ---- .20 UNCH 4 .20 3 242 2525 ---- ---- ---- ---- .20 UNCH .20 2 206 2550 ---- ---- ---- ---- .10 -.10 .20 2 646 2600 ---- ---- ---- ---- .10 -.10 .20 262 2750 ---- ---- ---- ---- .10 UNCH .10 636 OG JUN23 Gold Option CALL 1000 ---- 884.80B 860.30A 884.60B 862.00 -20.10 882.10 1025 ---- 858.90B 835.30A 857.90B 837.00 -20.10 857.10 1050 ---- 834.90B 810.20A 834.30B 812.00 -20.10 832.10 1060 ---- 823.90B 800.20A 823.00B 802.00 -20.10 822.10 1070 ---- 813.90B 790.20A 813.30B 792.00 -20.10 812.10 1075 ---- 808.90B 785.20A 808.00B 787.00 -20.10 807.10 1080 ---- 804.00B 780.20A 803.00B 782.00 -20.10 802.10 1090 ---- 794.00B 770.20A 793.00B 772.00 -20.10 792.10 1100 ---- 785.00B 760.10A 784.40B 762.00 -20.10 782.10 1110 ---- 774.00B 750.20A 773.30B 752.00 -20.10 772.10 1120 ---- 764.00B 740.10A 763.50B 742.00 -20.10 762.10 1125 ---- 759.00B 735.10A 758.50B 737.00 -20.10 757.10 1130 ---- 754.00B 730.10A 753.70B 732.00 -20.10 752.10 1140 ---- 744.10B 720.10A 743.70B 722.00 -20.10 742.10 1150 ---- 734.90B 710.10A 734.80B 712.00 -20.10 732.10 1155 ---- 729.10B 705.10A 728.50B 707.00 -20.10 727.10 1160 ---- 724.10B 700.10A 723.50B 702.00 -20.10 722.10 1165 ---- 719.10B 695.10A 718.60B 697.00 -20.10 717.10 1170 ---- 714.10B 690.10A 713.40B 692.00 -20.10 712.10 1175 ---- 709.10B 685.00A 708.60B 687.00 -20.10 707.10 1180 ---- 704.10B 680.00A 703.60B 682.00 -20.10 702.10 1185 ---- 699.10B 675.00A 698.60B 677.00 -20.10 697.10 1190 ---- 694.10B 670.00A 693.60B 672.00 -20.10 692.10 1195 ---- 689.10B 665.00A 688.80B 667.00 -20.10 687.10 1200 ---- 685.00B 660.00A 684.80B 662.00 -20.10 682.10 1205 ---- 679.20B 655.00A 678.60B 657.00 -20.10 677.10 1210 ---- 674.20B 650.00A 673.60B 652.00 -20.10 672.10 1215 ---- 669.20B 645.00A 668.60B 647.00 -20.10 667.10 1220 ---- 664.20B 640.00A 663.60B 642.00 -20.10 662.10 1225 ---- 659.20B 635.00A 658.60B 637.00 -20.10 657.10 1230 ---- 654.20B 630.00A 653.50B 632.00 -20.10 652.10 1235 ---- 649.20B 625.00A 648.70B 627.00 -20.10 647.10 1240 ---- 644.20B 619.90A 643.70B 622.00 -20.10 642.10 1245 ---- 639.20B 614.90A 638.70B 617.00 -20.10 637.10 1250 ---- 635.00B 609.90A 634.60B 612.00 -20.10 632.10 1255 ---- 629.20B 604.90A 628.90B 607.00 -20.10 627.10 1260 ---- 624.20B 599.90A 623.90B 602.00 -20.10 622.10 1265 ---- 619.30B 594.90A 618.70B 597.00 -20.10 617.10 1270 ---- 614.30B 589.90A 613.70B 592.00 -20.10 612.10 1275 ---- 609.30B 584.90A 608.70B 587.00 -20.10 607.10 1280 ---- 604.30B 579.90A 603.70B 582.00 -20.10 602.10 1285 ---- 599.30B 574.90A 598.70B 577.00 -20.10 597.10 1290 ---- 594.30B 569.90A 593.60B 572.00 -20.10 592.10 1295 ---- 589.30B 564.90A 588.80B 567.00 -20.10 587.10 1300 ---- 585.10B 559.80A 584.70B 562.00 -20.10 582.10 1305 ---- 579.30B 554.80A 578.80B 557.00 -20.10 577.10 1310 ---- 574.30B 549.80A 573.80B 552.00 -20.10 572.10 1315 ---- 569.30B 544.80A 569.00B 547.00 -20.10 567.10 1320 ---- 564.30B 539.80A 564.00B 542.00 -20.10 562.10 1325 ---- 559.40B 534.80A 559.00B 537.00 -20.10 557.10 1330 ---- 554.40B 529.80A 553.80B 532.00 -20.10 552.10 1335 ---- 549.40B 524.80A 548.80B 527.00 -20.10 547.10 1340 ---- 544.40B 519.80A 543.80B 522.00 -20.10 542.10 1345 ---- 539.40B 514.80A 538.80B 517.00 -20.10 537.10 1350 ---- 535.10B 509.70A 534.60B 512.00 -20.10 532.10 1355 ---- 529.40B 504.80A 528.70B 507.00 -20.10 527.10 1360 ---- 524.40B 499.70A 523.90B 502.00 -20.10 522.10 1365 ---- 519.40B 494.70A 518.90B 497.00 -20.10 517.10 1370 ---- 514.40B 489.70A 513.90B 492.00 -20.10 512.10 1375 ---- 509.40B 484.70A 509.10B 487.00 -20.10 507.10 1380 ---- 504.40B 479.70A 504.10B 482.00 -20.10 502.10 1385 ---- 499.50B 474.70A 498.90B 477.00 -20.10 497.10 1390 ---- 494.50B 469.70A 493.90B 472.00 -20.10 492.10 1395 ---- 489.50B 464.70A 488.90B 467.00 -20.10 487.10 1400 ---- 485.20B 459.00A 484.80B 462.00 -20.10 482.10 227 1405 ---- 479.50B 454.70A 478.90B 457.00 -20.10 477.10 1410 ---- 474.60B 449.70A 474.00B 452.00 -20.10 472.10 1415 ---- 469.60B 444.90A 469.00B 447.00 -20.10 467.10 1420 ---- 464.60B 439.90A 464.00B 442.00 -20.10 462.10 1425 ---- 459.60B 434.80A 459.50B 437.00 -20.10 457.10 1430 ---- 454.60B 429.60A 454.00B 432.00 -20.10 452.10 1435 ---- 449.60B 424.60A 449.00B 427.00 -20.10 447.10 1440 ---- 444.60B 419.60A 444.10B 422.00 -20.10 442.10 1445 ---- 439.60B 414.60A 439.00B 417.00 -20.10 437.10 1450 ---- 434.70B 408.90A 434.10B 412.00 -20.10 432.10 3 1455 ---- 429.80B 404.60A 429.80B 407.00 -20.10 427.10 1460 ---- 424.70B 399.60A 424.10B 402.00 -20.10 422.10 1465 ---- 419.70B 394.60A 419.60B 397.00 -20.10 417.10 1470 ---- 414.70B 389.60A 414.10B 392.00 -20.10 412.10 1475 ---- 409.70B 384.60A 409.10B 387.00 -20.10 407.10 1480 ---- 404.70B 379.60A 404.10B 382.00 -20.10 402.10 1485 ---- 399.70B 374.80A 399.10B 377.00 -20.10 397.10 200 1490 ---- 394.70B 369.70A 394.10B 372.00 -20.10 392.10 1495 ---- 389.60B 364.50A 389.10B 367.00 -20.10 387.10 1500 ---- 385.30B 358.90A 384.90B 362.00 -20.10 382.10 448 1505 ---- 379.70B 354.50A 379.10B 357.00 -20.10 377.10 1510 ---- 374.70B 349.50A 374.10B 352.00 -20.10 372.10 1515 ---- 369.70B 344.50A 369.30B 347.00 -20.10 367.10 1520 ---- 364.80B 339.50A 364.30B 342.00 -20.10 362.10 1525 ---- 359.80B 332.80A 359.20B 337.00 -20.10 357.10 1530 ---- 354.80B 329.50A 354.20B 332.00 -20.10 352.10 1535 ---- 349.80B 324.50A 349.20B 327.10 -20.00 347.10 1540 ---- 344.80B 319.50A 344.20B 322.10 -20.00 342.10 1545 ---- 339.80B 314.60A 339.70B 317.10 -20.00 337.10 1550 ---- 335.40B 308.00A 335.00B 312.20 -19.90 332.10 1555 ---- 329.90B 304.80A 329.80B 307.20 -19.90 327.10 1560 ---- 325.00B 299.70A 324.90B 302.30 -19.90 322.20 1565 ---- 320.10B 294.80A 320.10B 297.40 -19.80 317.20 1570 ---- 315.10B 290.10A 315.00B 292.40 -19.80 312.20 1 1575 ---- 310.20B 283.40A 310.20B 287.50 -19.80 307.30 11 1580 ---- 305.20B 280.20A 305.10B 282.60 -19.70 302.30 1585 ---- 300.30B 275.40A 300.20B 277.70 -19.70 297.40 2 1590 ---- 295.40B 270.50A 295.30B 272.80 -19.70 292.50 2 1595 ---- 290.50B 265.50A 290.50B 268.00 -19.60 287.60 1600 ---- 285.60B 259.10A 285.50B 263.10 -19.60 282.70 6 50 1605 ---- 280.70B 255.80A 280.60B 258.20 -19.60 277.80 6 1610 ---- 275.80B 250.90A 275.70B 253.40 -19.50 272.90 1615 ---- 271.00B 246.10A 271.00B 248.60 -19.40 268.00 2 1620 ---- 266.10B 241.40A 266.10B 243.70 -19.50 263.20 1625 ---- 261.30B 235.00A 261.30B 238.90 -19.40 258.30 7 1630 ---- 256.40B 231.80A 256.30B 234.20 -19.30 253.50 1 1635 ---- 251.60B 227.10A 251.50B 229.40 -19.30 248.70 1640 ---- 246.80B 222.40A 246.70B 224.60 -19.30 243.90 1 1645 ---- 242.00B 217.60A 241.90B 219.90 -19.20 239.10 1650 ---- 237.20B 211.30A 237.10B 215.20 -19.10 234.30 59 1655 ---- 232.40B 208.10A 232.30B 210.50 -19.10 229.60 1660 ---- 227.70B 203.40A 227.60B 205.80 -19.00 224.80 55 1665 ---- 222.90B 198.70A 222.80B 201.10 -19.00 220.10 30 1670 ---- 218.20B 194.10A 218.10B 196.50 -18.90 215.40 91 1675 ---- 213.50B 188.20A 213.40B 191.90 -18.80 210.70 314 1680 ---- 208.90B 183.70A 208.80B 187.30 -18.80 206.10 3 1685 ---- 204.20B 179.10A 204.10B 182.80 -18.60 201.40 11 1690 ---- 199.60B 174.70A 199.30B 178.20 -18.60 196.80 9 1695 ---- 195.00B 170.20A 194.70B 173.70 -18.60 192.30 5 1700 168.70 191.00B 165.70A 172.40B 169.30 -18.40 2 187.70 749 1705 ---- 185.90B 161.40A 185.60B 164.90 -18.30 183.20 3 1710 ---- 181.40B 157.10A 181.30B 160.50 -18.20 178.70 4 1715 ---- 176.90B 152.80A 176.60B 156.10 -18.10 174.20 6 1720 ---- 172.40B 148.50A 172.30B 151.80 -18.00 169.80 9 1725 ---- 168.00B 144.20A 167.90B 147.50 -17.90 165.40 94 1730 ---- 163.80B 140.10A 163.80B 143.30 -17.70 161.00 6 1735 ---- 159.50B 135.90A 159.40B 139.10 -17.60 156.70 200 1740 ---- 155.20B 131.90A 155.20B 135.00 -17.40 152.40 5 1745 ---- 150.90B 127.90A 150.80B 130.90 -17.30 148.20 1 22 1750 ---- 147.10B 123.90A 123.90A 126.90 -17.10 10 144.00 1 1058 1755 ---- 142.40B 120.00A 142.40B 123.00 -16.80 139.80 1760 ---- 138.30B 116.10A 138.20B 119.00 -16.70 135.70 31 1765 ---- 134.10B 112.30A 134.00B 115.20 -16.50 131.70 23 1770 ---- 130.10B 108.60A 130.10B 111.40 -16.30 127.70 3 1775 ---- 126.10B 104.90A 126.10B 107.70 -16.00 123.70 226 1780 ---- 122.20B 101.40A 122.10B 104.00 -15.80 119.80 2 1785 ---- 118.30B 97.80A 118.30B 100.40 -15.60 116.00 1790 ---- 114.50B 94.40A 114.40B 96.90 -15.30 112.20 11 1795 ---- 110.70B 91.00A 110.70B 93.50 -15.00 108.50 1 1800 88.00 107.50B 87.70A 90.30A 90.10 -14.80 56 104.90 21 1659 1805 86.10 103.30B 84.40A 88.90B 86.80 -14.50 2 101.30 14 1810 ---- 99.70B 81.30A 99.50B 83.50 -14.30 97.80 46 1815 ---- 96.20B 78.20A 96.00B 80.40 -14.00 94.40 40 20 1820 ---- 92.80B 75.20A 92.60B 77.30 -13.70 91.00 58 1825 73.80 89.50B 72.30A 76.20B 74.30 -13.40 2 87.70 240 1830 ---- 86.20B 69.40A 86.10B 71.40 -13.00 2 84.40 50 1835 ---- 83.00B 66.60A 82.90B 68.50 -12.80 81.30 1840 ---- 79.80B 63.90A 63.90A 65.80 -12.40 1 78.20 2 83 1845 63.30 77.00B 61.30A 61.30A 63.10 -12.10 2 75.20 14 1850 60.00 74.00B 58.80A 62.40B 60.50 -11.70 170 72.20 3326 1855 ---- 71.50B 56.30A 56.30A 57.90 -11.50 69.40 10 1860 54.50 68.70B 53.80A 53.80A 55.50 -11.10 17 66.60 546 1865 53.90 66.00B 51.50A 53.30A 53.10 -10.80 16 63.90 22 1870 50.80 63.30B 49.30A 50.40A 50.90 -10.40 1 61.30 2 170 1875 48.20 60.70B 47.20A 48.70A 48.60 -10.20 15 58.80 272 1880 46.60 58.30B 45.10A 45.20A 46.50 -9.90 64 56.40 4 662 1885 ---- 55.90B 43.10A 43.10A 44.50 -9.60 54.10 12 90 1890 ---- 53.60B 41.20A 41.20A 42.50 -9.30 51.80 12 44 1895 ---- 51.30B 39.30A 39.30A 40.60 -9.10 49.70 4 16 1900 38.30 49.10B 37.60A 40.40B 38.80 -8.70 52 47.50 20 3490 1905 ---- 47.00B 35.90A 35.90A 37.10 -8.40 45.50 2 57 1910 ---- 45.00B 34.30A 34.30A 35.40 -8.20 43.60 84 1915 ---- 43.00B 32.80A 32.80A 33.80 -7.90 41.70 75 1920 32.00 41.20B 31.30A 33.60B 32.30 -7.60 32 39.90 38 81 1925 32.00 39.40B 29.90A 30.00A 30.80 -7.30 12 38.10 9 843 1930 29.70 37.60B 28.50A 28.70A 29.50 -7.00 12 36.50 138 1935 27.20 36.00B 27.20 29.30B 28.10 -6.80 1 34.90 41 1940 ---- 34.40B 26.00A 26.00A 26.90 -6.50 78 33.40 2 176 1945 25.70 32.80B 24.80A 26.70B 25.70 -6.20 5 31.90 29 1950 23.70 31.40B 23.70 25.00B 24.50 -6.00 3958 30.50 17 6759 1955 26.00 30.00B 22.60A 22.60A 23.40 -5.70 19 29.10 132 1960 ---- 28.60B 21.60A 21.60A 22.30 -5.50 27.80 55 1965 21.00 27.40B 20.60A 22.20B 21.30 -5.30 3 26.60 127 1970 ---- 26.20B 19.60A 19.60A 20.30 -5.10 38 25.40 488 1975 ---- 25.00B 18.80A 18.80A 19.40 -4.90 378 24.30 1 449 1980 ---- 23.90B 17.90A 17.90A 18.50 -4.70 23.20 81 1985 17.20 22.90B 17.10A 18.40B 17.60 -4.60 2 22.20 1 2 1990 ---- 21.80B 16.30A 16.30A 16.80 -4.40 1 21.20 7 42 1995 15.80 20.90B 15.60A 16.70B 16.00 -4.30 8 20.30 8 2000 19.50 20.00B 14.90A 15.90B 15.30 -4.10 994 19.40 776 11173 2005 15.20 19.00B 14.20A 14.20A 14.50 -4.00 1 18.50 132 2010 ---- 18.20B 13.60A 13.60A 13.90 -3.80 17.70 239 2015 ---- 17.40B 13.00A 17.40B 13.20 -3.70 16.90 102 2020 14.30 16.70B 12.40A 12.40A 12.60 -3.60 6 16.20 697 2025 ---- 15.90B 11.80A 11.80A 12.00 -3.50 15.50 217 2030 12.00 15.20B 11.30A 11.40A 11.50 -3.30 3 14.80 13 2035 ---- 14.50B 10.80A 10.80A 10.90 -3.30 14.20 7 2040 12.00 13.90B 10.30A 10.60B 10.40 -3.20 9 13.60 4 13 2045 10.10 13.30B 9.90A 9.90A 9.90 -3.10 4 13.00 20 2050 10.10 12.80B 9.50A 9.50A 9.50 -2.90 27 12.40 12 3234 2055 9.20 12.20B 9.00A 9.10A 9.00 -2.90 14 11.90 50 2060 9.90 11.60B 8.60A 8.60A 8.60 -2.80 1 11.40 62 2065 ---- 11.10B 8.30A 8.30A 8.20 -2.70 10.90 18 2070 ---- 10.70B 7.90A 10.70B 7.90 -2.50 10.40 1 154 2075 7.80 10.20B 7.60A 7.60A 7.50 -2.50 16 10.00 1169 2080 ---- 9.80B 7.20A 9.80B 7.20 -2.40 2 9.60 231 2085 ---- 9.40B 6.90A 9.40B 6.80 -2.40 9.20 100 2090 ---- 9.00B 6.60A 9.00B 6.50 -2.30 8.80 2 26 2095 ---- 8.60B 6.30A 8.60B 6.20 -2.20 8.40 3 109 2100 6.00 8.30B 5.90 6.00B 6.00 -2.10 156 8.10 63 2467 2105 ---- 7.90B 5.70A 7.90B 5.70 -2.00 7.70 18 2110 ---- 7.60B 5.50A 7.60B 5.40 -2.00 3 7.40 4 21 2115 5.40 7.30B 5.20A 5.20A 5.20 -1.90 25 7.10 54 2120 5.20 7.00B 5.00A 5.00A 5.00 -1.80 6 6.80 35 2125 5.00 6.70B 4.80A 4.80A 4.70 -1.90 967 6.60 1215 2130 ---- 6.40B 4.60A 6.40B 4.50 -1.80 1 6.30 67 2135 4.30 6.10B 4.30 4.30 4.30 -1.70 41 6.00 1 100 2140 ---- 5.90B 4.20A 5.90B 4.10 -1.70 6 5.80 233 2145 4.20 5.70B 4.00A 4.00A 4.00 -1.60 202 5.60 5 17 2150 3.90 5.50B 3.80A 4.10B 3.80 -1.60 7035 5.40 5 7096 2155 ---- ---- 3.70A 3.70A 3.60 -1.60 1 5.20 12 2160 ---- ---- 3.50A 3.50A 3.50 -1.50 2 5.00 2 151 2165 3.50 3.50 3.40A 3.40A 3.30 -1.50 23 4.80 64 2170 3.40 3.50 3.20A 3.20A 3.20 -1.40 50 4.60 36 98 2175 3.20 3.20 3.10A 3.30B 3.00 -1.40 25 4.40 1 288 2180 2.80 4.30B 2.80 2.80 2.90 -1.30 1 4.20 28 2185 ---- 4.10B 2.80A 4.10B 2.80 -1.20 5 4.00 1 49 2190 ---- ---- 2.70A 2.70A 2.70 -1.20 1 3.90 2 86 2195 2.60 3.80B 2.60 2.70B 2.60 -1.10 10 3.70 39 2200 3.60 3.70 2.40 2.40 2.40 -1.20 428 3.60 30 5358 2205 2.60 3.50B 2.40A 2.40A 2.40 -1.00 10 3.40 8 2210 2.60 2.60 2.30A 2.50B 2.30 -1.00 2 3.30 1 24 2215 2.30 2.30 2.20A 2.40B 2.20 -1.00 4 3.20 144 2220 2.20 3.10B 2.10A 2.10A 2.10 -.90 3 3.00 2 33 2225 ---- 3.00B 2.00A 3.00B 2.00 -.90 2.90 5 297 2230 1.80 1.80 1.80 1.80 1.90 -.90 5 2.80 92 2235 ---- ---- 1.80A 1.80A 1.80 -.90 2.70 2 19 2240 1.90 2.00 1.80A 1.80A 1.80 -.80 24 2.60 4 62 2245 ---- ---- 1.80A 1.80A 1.70 -.80 36 2.50 8 1912 2250 2.70 2.70 1.70A 1.70A 1.60 -.80 34 2.40 3 1963 2255 ---- 2.40B 1.60A 1.60A 1.60 -.70 2.30 2 25 2260 ---- 2.30B 1.60A 2.30B 1.50 -.70 2.20 11 16 2265 ---- 2.20B 1.50A 2.20B 1.50 -.60 2.10 4 2270 ---- ---- 1.50A 1.50A 1.40 -.70 2.10 40 2275 1.30 1.30 1.30 1.30 1.40 -.60 14 2.00 5 161 2280 ---- 2.00B 1.40A 1.40A 1.30 -.60 1.90 20 2285 ---- 1.90B 1.30A 1.90B 1.30 -.50 1 1.80 11 2290 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 6 8 2295 ---- 1.80B 1.20A 1.80B 1.20 -.50 2 1.70 41 2300 1.80 1.80 1.20A 1.20A 1.10 -.60 382 1.70 53 5358 2305 1.20 1.20 1.10A 1.10A 1.10 -.50 1 1.60 1 2310 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 24 2315 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 19 2320 1.30 1.30 1.00A 1.00A 1.00 -.50 1 1.50 5 2325 1.00 1.10 1.00 1.00 1.00 -.40 64 1.40 5 48 2330 ---- ---- 1.00A 1.00A .90 -.50 1.40 3 2335 ---- ---- 1.00A 1.00A .90 -.40 1.30 186 2340 ---- ---- .90A .90A .90 -.40 1.30 4 2350 ---- ---- .90A .90A .80 -.40 36 1.20 110 2360 ---- ---- .80A .80A .80 -.30 6 1.10 32 2370 ---- ---- .80A .80A .70 -.40 1.10 20 2375 ---- ---- .80A .80A .70 -.30 1.00 5 31 2380 1.00 1.00 .70A .70A .70 -.30 2 1.00 1 64 2390 ---- ---- .70A .70A .60 -.30 .90 3 2400 .70 .70 .70 .70 .60 -.30 41 .90 1002 2410 .50 .50 .50 .50 .60 -.20 81 .80 1 2420 ---- ---- .60A .60A .50 -.30 .80 41 2425 .50 .50 .50 .50 .50 -.30 50 .80 19 2430 ---- ---- .60A .60A .50 -.20 .70 5 2440 .40 .40 .40 .40 .50 -.20 50 .70 13 2450 .50 .50 .40 .40 .50 -.20 136 .70 2 202 2475 ---- ---- .50A .50A .40 -.20 26 .60 309 2500 .40 .40 .40 .40 .40 -.10 2 .50 7 1437 2525 .30 .30 .30 .30 .30 -.20 81 .50 58 2550 .30 .30 .30 .30 .30 -.10 50 .40 1 48 2575 ---- ---- ---- ---- .30 -.10 1 .40 207 2600 ---- ---- ---- ---- .20 -.10 .30 1427 2625 ---- ---- ---- ---- .20 -.10 .30 338 2700 ---- ---- ---- ---- .20 -.10 .30 899 2850 ---- ---- ---- ---- .10 -.10 .20 128 2900 ---- ---- ---- ---- .10 -.10 .20 50 3000 .10 .10 .10 .10 .10 -.10 1 .20 1980 850 ---- 1034.70B 1010.50A 1034.10B 1012.00 -20.10 1032.10 875 ---- 1008.60B 985.50A 1007.70B 987.00 -20.10 1007.10 900 ---- 984.70B 960.50A 984.50B 962.00 -20.10 982.10 925 ---- 958.70B 935.80A 958.10B 937.00 -20.10 957.10 950 ---- 934.80B 910.40A 934.20B 912.00 -20.10 932.10 975 ---- 908.80B 885.40A 907.80B 887.00 -20.10 907.10 OG JLY23 Gold Option CALL 1200 ---- 702.20B 678.00A 701.80B 679.60 -20.00 699.60 1225 ---- 676.30B 653.00A 675.30B 654.60 -20.00 674.60 1250 ---- 652.30B 627.90A 651.80B 629.60 -20.00 649.60 1275 ---- 626.40B 602.90A 625.40B 604.60 -20.00 624.60 1300 ---- 602.30B 576.90A 601.80B 579.60 -20.00 599.60 2 1325 ---- 576.50B 552.80A 575.80B 554.60 -20.00 574.60 1350 ---- 552.50B 527.70A 551.90B 529.60 -20.00 549.60 1375 ---- 526.60B 502.70A 526.00B 504.60 -20.00 524.60 1390 ---- 511.60B 487.70A 511.10B 489.60 -20.00 509.60 1400 ---- 502.50B 477.60A 502.10B 479.60 -20.00 499.60 1410 ---- 491.70B 467.70A 491.10B 469.60 -20.00 489.60 1420 ---- 481.70B 457.70A 479.90B 459.60 -20.00 479.60 1425 ---- 476.70B 452.60A 476.40B 454.60 -20.00 474.60 1430 ---- 471.70B 447.60A 471.40B 449.60 -20.00 469.60 2 1440 ---- 461.70B 437.60A 461.20B 439.60 -20.00 459.60 1450 ---- 452.70B 427.60A 452.40B 429.60 -20.00 449.60 1460 ---- 441.80B 417.60A 441.20B 419.60 -20.00 439.60 1470 ---- 431.80B 407.60A 431.10B 409.60 -20.00 429.60 1475 ---- 426.80B 402.50A 426.50B 404.60 -20.00 424.60 1480 ---- 421.80B 397.50A 421.50B 399.60 -20.00 419.60 1490 ---- 411.80B 387.50A 411.50B 389.60 -20.00 409.60 1495 ---- 406.90B 382.50A 406.30B 384.60 -20.00 404.60 1500 ---- 402.70B 375.40A 402.00B 379.60 -20.00 399.60 1505 ---- 396.90B 372.50A 396.30B 374.60 -20.00 394.60 1510 ---- 391.90B 367.50A 391.30B 369.60 -20.00 389.60 1515 ---- 386.90B 362.50A 386.30B 364.60 -20.00 384.60 1520 ---- 381.90B 357.50A 381.40B 359.60 -20.00 379.60 1525 ---- 376.90B 350.60A 376.60B 354.70 -19.90 374.60 1530 ---- 372.00B 347.50A 371.30B 349.70 -19.90 369.60 1535 ---- 367.00B 342.50A 366.50B 344.80 -19.80 364.60 1540 ---- 362.00B 337.60A 361.50B 339.80 -19.80 359.60 1545 ---- 357.10B 332.90A 356.50B 334.90 -19.80 354.70 1550 ---- 353.00B 325.90A 325.90A 329.90 -19.80 349.70 1555 ---- 347.20B 322.80A 347.20B 325.00 -19.80 344.80 1560 ---- 342.40B 317.90A 342.30B 320.10 -19.70 339.80 1565 ---- 337.50B 313.00A 337.40B 315.20 -19.70 334.90 1 1570 ---- 332.60B 308.10A 332.50B 310.30 -19.70 330.00 1575 ---- 327.70B 301.50A 327.60B 305.50 -19.60 325.10 1580 ---- 323.00B 298.50A 323.00B 300.60 -19.50 320.10 1585 ---- 318.00B 293.70A 317.90B 295.70 -19.60 315.30 1590 ---- 313.10B 288.80A 313.00B 290.90 -19.50 310.40 1595 ---- 308.20B 284.00A 308.10B 286.10 -19.40 305.50 1600 ---- 303.40B 277.40A 303.40B 281.30 -19.30 300.60 15 1605 ---- 298.50B 274.50A 298.50B 276.50 -19.30 295.80 1610 ---- 293.60B 269.70A 293.50B 271.70 -19.30 291.00 1615 ---- 288.90B 264.80A 288.90B 266.90 -19.20 286.10 1620 ---- 284.10B 260.20A 284.10B 262.20 -19.10 281.30 1625 ---- 279.30B 253.60A 279.30B 257.40 -19.20 276.60 2 1630 ---- 274.30B 250.60A 274.30B 252.70 -19.10 271.80 1635 ---- 269.70B 246.00A 269.60B 248.00 -19.00 267.00 1640 ---- 264.90B 241.30A 264.80B 243.30 -19.00 262.30 1645 ---- 260.20B 236.70A 260.10B 238.60 -18.90 257.50 1650 ---- 255.50B 230.30A 255.40B 234.00 -18.80 252.80 2 1655 ---- 250.80B 227.20A 250.70B 229.40 -18.70 248.10 1660 ---- 246.20B 222.60A 246.10B 224.70 -18.80 243.50 1665 ---- 241.50B 218.10A 241.40B 220.20 -18.60 238.80 1670 ---- 236.90B 212.00A 236.80B 215.60 -18.60 234.20 1 1675 ---- 232.20B 207.50A 232.10B 211.10 -18.50 229.60 1680 ---- 227.60B 203.00A 227.50B 206.50 -18.50 225.00 30 1685 ---- 223.10B 198.50A 223.00B 202.10 -18.30 220.40 1 1690 ---- 218.50B 194.10A 218.40B 197.60 -18.30 215.90 1695 ---- 214.00B 189.70A 213.90B 193.20 -18.10 211.30 1700 ---- 209.50B 185.40A 209.40B 188.80 -18.10 206.90 9 1705 ---- 205.00B 181.00A 204.90B 184.40 -18.00 202.40 1710 ---- 200.60B 176.70A 200.50B 180.10 -17.90 198.00 1715 ---- 196.10B 172.50A 196.00B 175.80 -17.80 193.60 1720 ---- 191.70B 168.30A 191.60B 171.60 -17.60 189.20 1725 ---- 187.40B 164.10A 187.30B 167.40 -17.40 184.80 1730 ---- 183.30B 160.00A 183.20B 163.20 -17.30 180.50 1735 ---- 179.00B 155.90A 178.90B 159.10 -17.20 176.30 1 1740 ---- 174.70B 151.80A 174.70B 155.00 -17.00 172.00 1745 ---- 170.50B 147.80A 170.40B 150.90 -16.90 167.80 1750 ---- 166.80B 143.90A 143.90A 146.90 -16.80 20 163.70 314 1755 ---- 162.10B 140.00A 162.10B 143.00 -16.60 159.60 1760 ---- 158.00B 136.10A 158.00B 139.10 -16.40 155.50 1765 ---- 154.00B 132.30A 153.90B 135.30 -16.20 151.50 22 1770 ---- 149.80B 128.60A 149.80B 131.50 -16.10 147.60 1 1775 ---- 146.00B 124.90A 145.90B 127.70 -15.90 143.60 30 1780 ---- 142.00B 121.30A 142.00B 124.00 -15.70 139.70 1 1785 ---- 138.10B 117.70A 138.10B 120.40 -15.50 135.90 19 1790 ---- 134.30B 114.20A 134.20B 116.80 -15.30 132.10 2 1795 ---- 130.50B 110.80A 130.50B 113.30 -15.10 128.40 1800 ---- 126.70B 107.40A 126.70B 109.80 -14.90 124.70 170 1805 ---- 123.10B 104.10A 123.00B 106.50 -14.60 121.10 1 1810 ---- 119.50B 100.80A 119.50B 103.10 -14.50 117.60 1 1815 101.40 115.90B 97.60A 99.90A 99.90 -14.10 1 114.00 8 1820 ---- 112.40B 94.50A 112.30B 96.70 -13.90 110.60 2 1825 ---- 109.00B 91.40A 108.90B 93.60 -13.60 107.20 1830 ---- 105.60B 88.40A 105.40B 90.60 -13.30 103.90 1835 ---- 102.30B 85.50A 102.00B 87.60 -13.10 100.70 1840 ---- 99.10B 82.70A 98.90B 84.70 -12.80 97.50 14 1845 ---- 95.90B 79.90A 95.60B 81.90 -12.50 94.40 1850 78.70 92.90B 77.20A 77.20A 79.10 -12.20 2 91.30 483 1855 75.10 90.10B 74.50A 74.50A 76.40 -12.00 4 88.40 1860 ---- 87.10B 71.90A 71.90A 73.70 -11.80 85.50 66 1865 ---- 84.40B 69.40A 84.20B 71.20 -11.40 82.60 113 1870 ---- 81.90B 66.90A 66.90A 68.70 -11.20 79.90 1 1875 ---- 79.10B 64.60A 64.60A 66.20 -11.00 77.20 2 2 1880 63.40 76.50B 62.30A 62.50A 63.90 -10.70 101 74.60 3 5 1885 ---- 73.90B 60.00A 60.00A 61.60 -10.50 72.10 2 6 1890 ---- 71.30B 57.90A 57.90A 59.30 -10.30 69.60 203 1895 ---- 68.90B 55.80A 55.80A 57.10 -10.10 67.20 1900 ---- 66.50B 53.70A 53.70A 55.00 -9.90 33 64.90 15 329 1905 53.00 64.10B 51.80A 54.00B 53.00 -9.60 26 62.60 11 1910 50.30 61.90B 49.90A 51.00A 51.10 -9.30 38 60.40 1915 49.10 59.70B 48.00A 48.20A 49.20 -9.10 2 58.30 1920 46.60 57.60B 46.20A 47.30A 47.40 -8.80 22 56.20 1925 46.20 55.50B 44.50A 45.60A 45.60 -8.60 23 54.20 255 1930 ---- 53.50B 42.90A 42.90A 43.90 -8.30 52.20 13 1935 42.80 51.60B 41.30A 42.20A 42.30 -8.10 12 50.40 1940 41.20 49.70B 39.70A 40.70A 40.80 -7.70 14 48.50 2 27 1945 39.70 47.90B 38.30A 39.10A 39.30 -7.50 10 46.80 3 1950 37.80 46.20B 36.80A 37.70A 37.80 -7.30 56 45.10 1460 1955 ---- 44.50B 35.50A 35.50A 36.40 -7.10 43.50 1 1960 ---- 42.90B 34.20A 34.20A 35.00 -6.90 41.90 1965 ---- 41.40B 32.90A 32.90A 33.70 -6.70 40.40 1 1970 32.50 39.80B 31.70A 32.40A 32.50 -6.40 32 38.90 1 17 1975 ---- 38.40B 30.50A 30.50A 31.30 -6.20 37.50 232 1980 ---- 37.00B 29.40A 29.40A 30.10 -6.10 36.20 31 1985 ---- 35.70B 28.30A 28.30A 29.00 -5.90 34.90 27 1990 ---- 34.40B 27.30A 27.30A 27.90 -5.70 33.60 6 1995 26.90 33.10B 26.30A 27.30B 26.90 -5.50 56 32.40 15 2000 31.40 31.90B 25.30A 26.10B 25.90 -5.30 5 31.20 1 1023 2005 25.20 30.80B 24.40A 25.20B 24.90 -5.20 2 30.10 2 9 2010 ---- 29.70B 23.50A 23.50A 24.00 -5.00 29.00 3 2015 ---- 28.60B 22.70A 22.70A 23.10 -4.90 28.00 5 2020 ---- 27.60B 21.80A 21.80A 22.30 -4.70 27.00 4 4 2025 ---- 26.60B 21.00A 21.00A 21.40 -4.60 26.00 8 2030 21.20 25.60B 20.30A 20.60A 20.70 -4.40 1 25.10 86 90 2035 ---- 24.70B 19.60A 19.60A 19.90 -4.30 24.20 7 2040 ---- 23.80B 18.90A 18.90A 19.20 -4.20 23.40 2 9 2045 ---- 23.00B 18.20A 18.20A 18.50 -4.10 22.60 2 2050 ---- 22.20B 17.50A 17.50A 17.80 -4.00 21.80 88 2055 ---- 21.40B 16.90A 16.90A 17.20 -3.80 21.00 2 12 2060 ---- 20.60B 16.30A 16.30A 16.60 -3.70 20.30 2 132 2065 ---- 19.90B 15.80A 15.80A 16.00 -3.60 1 19.60 12 2070 15.70 19.20B 15.30 15.40A 15.40 -3.50 3 18.90 8 2075 14.90 18.50B 14.70A 15.50B 14.90 -3.40 41 18.30 250 664 2080 ---- 17.90B 14.20A 14.20A 14.30 -3.30 17.60 2 884 2085 ---- 17.20B 13.70A 17.20B 13.80 -3.20 17.00 7 2090 ---- 16.70B 13.20A 16.70B 13.30 -3.10 1 16.40 1 2095 ---- 16.10B 12.80A 12.80A 12.90 -3.00 15.90 1 2100 ---- 15.60B 12.30A 15.60B 12.40 -2.90 15.30 49 747 2105 ---- 15.00B 11.90A 15.00B 12.00 -2.80 14.80 1 2110 ---- 14.50B 11.50A 14.50B 11.60 -2.70 14.30 14 2115 ---- 14.00B 11.10A 14.00B 11.20 -2.60 13.80 2 2120 ---- 13.50B 10.70A 13.50B 10.80 -2.60 13.40 2125 ---- 13.10B 10.30A 13.10B 10.40 -2.50 12.90 2 31 2130 ---- 12.60B 10.00A 12.60B 10.00 -2.50 12.50 1 2135 ---- 12.20B 9.60A 12.20B 9.70 -2.40 12.10 2140 10.80 11.80B 9.30A 9.30A 9.30 -2.40 1 11.70 1 93 2145 ---- 11.40B 8.90A 11.40B 9.00 -2.30 11.30 1 2150 8.70 11.10B 8.60A 9.10B 8.70 -2.30 7 11.00 1988 2155 8.70 10.70B 8.30A 8.40A 8.30 -2.30 2 10.60 1 2160 ---- ---- 8.10A 8.10A 8.00 -2.30 10.30 5 2165 ---- 10.00B 7.80A 10.00B 7.70 -2.20 9.90 1 2170 ---- ---- 7.50A 7.50A 7.50 -2.10 9.60 1 2175 7.40 7.80 7.30A 7.30A 7.20 -2.10 14 9.30 251 512 2180 ---- ---- 7.00A 7.00A 6.90 -2.10 9.00 2185 ---- ---- 6.80A 6.80A 6.70 -2.00 8.70 1 2190 ---- 8.50B 6.60A 8.50B 6.50 -1.90 8.40 2195 ---- ---- 6.40A 6.40A 6.20 -2.00 8.20 26 2200 8.00 8.00 6.10 6.10 6.00 -1.90 17 7.90 37 414 2205 ---- ---- 6.00A 6.00A 5.80 -1.90 7.70 4 2210 7.70 7.70 5.80A 5.80A 5.60 -1.80 7 7.40 7 11 2215 ---- ---- 5.60A 5.60A 5.50 -1.70 7.20 16 10 2220 ---- ---- 5.40A 5.40A 5.30 -1.70 7.00 56 2225 ---- ---- 5.20A 5.20A 5.10 -1.70 1 6.80 44 2230 ---- 6.60B 5.00A 6.60B 5.00 -1.50 6.50 29 2235 ---- ---- 4.90A 4.90A 4.90 -1.40 6.30 2240 ---- 6.20B 4.70A 6.20B 4.70 -1.40 6.10 1 2245 ---- ---- 4.50A 4.50A 4.60 -1.40 6.00 2250 5.90 5.90 4.40A 4.40A 4.50 -1.30 24 5.80 7 904 2255 ---- ---- 4.30A 4.30A 4.30 -1.30 5.60 2260 ---- ---- 4.10A 4.10A 4.20 -1.20 5.40 24 2265 ---- ---- 4.00A 4.00A 4.10 -1.20 5.30 1 2270 ---- ---- 3.90A 3.90A 3.90 -1.20 5.10 21 2275 ---- ---- 3.70A 3.70A 3.80 -1.10 4.90 33 74 2280 3.60 3.60 3.60 3.60 3.70 -1.10 9 4.80 11 2290 ---- ---- 3.40A 3.40A 3.40 -1.10 4.50 1 1 2300 ---- ---- 3.20A 3.20A 3.20 -1.10 4.30 4427 2310 ---- ---- 3.00A 3.00A 3.00 -1.00 4.00 3 2320 ---- ---- 2.80A 2.80A 2.80 -1.00 1 3.80 59 2325 ---- ---- 2.70A 2.70A 2.70 -1.00 3.70 61 2330 ---- ---- 2.70A 2.70A 2.60 -1.00 1 3.60 37 2340 ---- ---- 2.50A 2.50A 2.50 -.90 3.40 6 2350 2.40 2.50 2.30 2.30 2.30 -.90 22 3.20 60 2360 2.60 2.60 2.20A 2.20A 2.20 -.90 11 3.10 22 2370 ---- ---- 2.10A 2.10A 2.10 -.80 2.90 48 2375 2.00 2.00 2.00 2.10B 2.00 -.80 20 2.80 30 2380 ---- ---- 2.00A 2.00A 2.00 -.70 2.70 3 71 2400 2.10 2.10 1.80A 1.80A 1.80 -.70 77 2.50 190 441 2425 1.90 1.90 1.60A 1.60A 1.50 -.60 20 2.10 57 2450 ---- ---- 1.40A 1.40A 1.30 -.60 1.90 50 2475 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 24 2500 ---- ---- 1.10A 1.10A 1.00 -.50 25 1.50 77 827 2525 ---- ---- 1.00A 1.00A .90 -.40 1.30 18 2550 1.00 1.00 .90A .90A .80 -.40 6 1.20 3 88 2575 .70 .70 .70 .70 .80 -.30 30 1.10 11 2700 .40 .40 .40 .40 .50 -.20 40 .70 5 244 3000 .40 .40 .40 .40 .30 UNCH 2 .30 140 OG AUG23 Gold Option CALL 1200 ---- 701.70B 678.00A 701.30B 679.60 -20.00 699.60 1225 ---- 675.60B 653.00A 675.50B 654.60 -20.00 674.60 1250 ---- 651.90B 627.90A 651.40B 629.60 -20.00 649.60 1275 ---- 625.80B 602.90A 625.70B 604.60 -20.00 624.60 1300 ---- 602.00B 577.80A 601.90B 579.60 -20.00 599.60 1325 ---- 575.90B 552.80A 575.00B 554.60 -20.00 574.60 1350 ---- 552.10B 527.80A 551.60B 529.60 -20.00 549.60 1375 ---- 526.10B 502.70A 525.10B 504.60 -20.00 524.60 1390 ---- 511.10B 487.70A 510.20B 489.60 -20.00 509.60 1400 ---- 502.20B 478.00A 502.10B 479.60 -20.00 499.60 1410 ---- 491.20B 467.70A 490.60B 469.60 -20.00 489.60 1420 ---- 481.20B 457.70A 480.30B 459.60 -20.00 479.60 1425 ---- 476.30B 452.70A 475.30B 454.60 -20.00 474.60 1430 ---- 471.30B 447.60A 470.30B 449.60 -20.00 469.60 1440 ---- 461.30B 437.60A 460.70B 439.60 -20.00 459.60 1450 ---- 452.30B 427.60A 451.70B 429.60 -20.00 449.60 1460 ---- 441.40B 417.70A 440.40B 419.60 -20.00 439.60 1470 ---- 431.40B 407.70A 431.10B 409.60 -20.00 429.60 1475 ---- 426.50B 400.40A 425.90B 404.60 -20.00 424.60 1480 ---- 421.50B 397.70A 421.20B 399.60 -20.00 419.60 1490 ---- 411.60B 387.70A 411.00B 389.60 -20.00 409.60 1495 ---- 406.60B 382.80A 406.10B 384.70 -19.90 404.60 1500 ---- 402.50B 375.60A 402.10B 379.70 -19.90 399.60 10 1505 ---- 396.60B 372.90A 396.10B 374.70 -19.90 394.60 1510 ---- 391.70B 368.00A 391.10B 369.80 -19.80 389.60 1515 ---- 386.70B 363.00A 386.20B 364.80 -19.80 384.60 1520 ---- 381.80B 358.10A 381.30B 359.90 -19.80 379.70 1525 ---- 376.90B 351.00A 376.30B 355.00 -19.70 374.70 1530 ---- 372.00B 348.30A 371.40B 350.10 -19.70 369.80 1535 ---- 367.10B 343.20A 366.50B 345.20 -19.60 364.80 1540 ---- 362.20B 338.50A 361.60B 340.30 -19.60 359.90 1545 ---- 357.30B 333.50A 356.70B 335.40 -19.60 355.00 1550 ---- 353.30B 326.70A 353.00B 330.50 -19.60 350.10 7 1555 ---- 347.60B 323.70A 347.50B 325.70 -19.50 345.20 1560 ---- 342.70B 318.90A 342.60B 320.80 -19.50 340.30 1565 ---- 337.80B 314.10A 337.70B 316.00 -19.40 335.40 1570 ---- 333.00B 309.30A 332.90B 311.20 -19.40 330.60 1575 ---- 328.10B 302.60A 328.00B 306.40 -19.30 325.70 1 1580 ---- 323.30B 299.70A 323.20B 301.60 -19.30 320.90 1585 ---- 318.50B 294.90A 318.40B 296.80 -19.30 316.10 1590 ---- 313.70B 290.20A 313.60B 292.10 -19.20 311.30 1595 ---- 308.90B 285.60A 308.80B 287.30 -19.20 306.50 1600 ---- 304.20B 278.90A 304.10B 282.60 -19.10 12 301.70 17 1605 ---- 299.40B 275.90A 299.30B 277.80 -19.10 296.90 1610 ---- 294.60B 271.20A 294.50B 273.10 -19.10 292.20 1615 ---- 289.90B 266.70A 289.80B 268.50 -18.90 287.40 1620 ---- 285.20B 262.10A 285.10B 263.80 -18.90 282.70 1625 ---- 280.50B 255.50A 280.40B 259.10 -18.90 278.00 4 1630 ---- 275.80B 252.80A 275.70B 254.50 -18.80 273.30 1635 ---- 271.10B 248.00A 271.00B 249.90 -18.80 268.70 1640 ---- 266.50B 243.40A 266.40B 245.30 -18.70 264.00 1645 ---- 261.80B 237.20A 261.70B 240.70 -18.70 259.40 2 1650 ---- 257.20B 232.70A 257.10B 236.20 -18.60 254.80 85 1655 ---- 252.60B 228.20A 252.50B 231.70 -18.50 250.20 1660 ---- 248.00B 223.70A 247.90B 227.20 -18.40 245.60 1665 ---- 243.50B 219.30A 243.40B 222.70 -18.40 241.10 1 1670 ---- 239.00B 214.90A 238.90B 218.30 -18.20 236.50 1 1675 ---- 234.50B 210.50A 234.40B 213.80 -18.20 232.00 1680 ---- 230.00B 206.10A 229.90B 209.50 -18.00 227.50 1685 ---- 225.50B 201.80A 225.40B 205.10 -18.00 223.10 1690 ---- 221.10B 197.50A 221.00B 200.80 -17.90 218.70 1695 ---- 216.70B 193.20A 216.60B 196.50 -17.80 214.30 1700 ---- 212.30B 189.00A 212.20B 192.20 -17.70 209.90 238 1705 ---- 207.90B 184.80A 207.80B 188.00 -17.50 205.50 1710 ---- 203.70B 180.70A 203.70B 183.80 -17.40 201.20 1715 ---- 199.40B 176.50A 199.40B 179.70 -17.20 196.90 1720 ---- 195.30B 172.50A 195.30B 175.50 -17.20 192.70 4 1725 ---- 191.10B 168.40A 191.00B 171.50 -17.00 188.50 1730 ---- 186.80B 164.50A 186.80B 167.40 -16.90 184.30 1735 ---- 182.50B 160.50A 182.50B 163.50 -16.70 180.20 1 1740 ---- 178.40B 156.60A 178.30B 159.50 -16.60 176.10 1745 ---- 174.30B 152.80A 174.30B 155.60 -16.40 172.00 1750 ---- 171.00B 149.00A 149.00A 151.80 -16.20 168.00 420 1755 ---- 166.30B 145.20A 166.20B 148.00 -16.00 164.00 1760 ---- 162.30B 141.50A 162.20B 144.20 -15.90 160.10 1765 ---- 158.40B 137.80A 158.30B 140.50 -15.70 156.20 1770 ---- 154.50B 134.20A 154.40B 136.80 -15.50 152.30 1775 ---- 150.60B 130.70A 150.60B 133.20 -15.30 148.50 815 1780 ---- 146.90B 127.20A 146.80B 129.70 -15.10 144.80 1785 ---- 143.20B 123.80A 143.20B 126.20 -14.90 141.10 1790 ---- 139.50B 120.40A 139.50B 122.70 -14.80 137.50 1795 ---- 135.90B 117.10A 135.90B 119.40 -14.50 133.90 2 1800 117.40 132.40B 113.80A 118.00B 116.00 -14.40 10 130.40 36 1805 ---- 128.70B 110.60A 128.60B 112.80 -14.10 126.90 1 1810 ---- 125.20B 107.50A 125.00B 109.60 -13.90 123.50 1815 ---- 121.80B 104.40A 121.60B 106.50 -13.60 120.10 9 1820 ---- 118.50B 101.30A 118.40B 103.40 -13.40 116.80 1825 ---- 115.20B 98.40A 115.10B 100.40 -13.20 113.60 65 1830 ---- 112.00B 95.40A 111.90B 97.50 -12.90 110.40 1000 1835 ---- 108.80B 92.60A 108.70B 94.60 -12.70 107.30 5 1840 ---- 105.70B 89.80A 105.60B 91.80 -12.40 104.20 1845 ---- 102.60B 87.10A 102.30B 89.00 -12.20 101.20 1850 ---- 100.10B 84.40A 100.10B 86.40 -11.90 98.30 124 1855 ---- 97.00B 81.80A 96.60B 83.70 -11.70 95.40 7 1860 ---- 94.30B 79.30A 94.10B 81.20 -11.40 92.60 1865 ---- 91.50B 76.80A 91.30B 78.70 -11.10 89.80 1870 ---- 89.10B 74.40A 74.40A 76.20 -11.00 87.20 1875 ---- 86.40B 72.10A 72.10A 73.80 -10.70 150 84.50 5 1880 ---- 83.80B 69.80A 69.80A 71.50 -10.50 82.00 1885 ---- 81.30B 67.60A 67.60A 69.20 -10.30 79.50 9 1890 66.50 78.80B 65.40A 65.40A 67.00 -10.10 1 77.10 1895 ---- 76.40B 63.40A 63.40A 64.80 -9.90 74.70 1900 63.00 74.10B 61.20A 64.30B 62.80 -9.70 1304 72.50 16 1471 1905 61.20 71.80B 59.20A 59.70A 60.70 -9.50 10 70.20 1910 ---- 69.50B 57.50A 57.50A 58.80 -9.20 68.00 1915 57.40 67.40B 55.40A 55.90A 56.90 -9.00 10 65.90 101 1920 ---- 65.30B 53.60A 53.60A 55.10 -8.80 63.90 250 1925 ---- 63.20B 51.90A 51.90A 53.30 -8.60 61.90 185 1930 ---- 61.20B 50.20A 50.20A 51.60 -8.30 59.90 1935 ---- 59.30B 48.80A 48.80A 50.00 -8.10 58.10 1940 ---- 57.40B 47.20A 47.20A 48.40 -7.80 56.20 1945 46.70 55.50B 45.50A 45.60A 46.80 -7.70 7 54.50 66 1950 45.40 53.90B 44.00A 45.10A 45.30 -7.40 12 52.70 2 677 1955 ---- 52.10B 42.60A 42.60A 43.80 -7.30 51.10 300 1960 ---- 50.50B 41.20A 41.20A 42.40 -7.10 49.50 360 1965 ---- 48.80B 39.90A 39.90A 41.10 -6.80 47.90 20 1970 ---- 47.30B 38.80A 38.80A 39.80 -6.60 46.40 42 1975 ---- 45.80B 37.40A 37.40A 38.50 -6.40 44.90 297 1980 ---- 44.40B 36.40A 36.40A 37.30 -6.20 43.50 50 1985 ---- 43.00B 35.10A 35.10A 36.10 -6.00 175 42.10 60 1990 ---- 41.60B 34.00A 34.00A 34.90 -5.90 40.80 30 1995 33.70 40.30B 32.90A 34.10B 33.80 -5.70 8 39.50 20 2000 32.60 39.10B 31.90A 33.00B 32.70 -5.60 1 38.30 2753 2005 ---- 37.80B 30.90A 30.90A 31.70 -5.40 37.10 21 54 2010 ---- 36.70B 30.00A 30.00A 30.70 -5.30 36.00 2015 ---- 35.50B 29.10A 35.50B 29.80 -5.00 34.80 2020 ---- 34.40B 28.20A 28.20A 28.80 -5.00 33.80 2025 27.90 33.40B 27.30A 27.30A 27.90 -4.80 59 32.70 784 2030 ---- 32.30B 26.50A 26.50A 27.10 -4.70 31.80 1 2035 ---- 31.40B 25.70A 25.70A 26.20 -4.60 30.80 2040 ---- 30.40B 24.90A 24.90A 25.40 -4.50 29.90 1 4 2045 ---- 29.50B 24.10A 24.10A 24.60 -4.40 29.00 2050 23.90 28.60B 23.40A 24.70B 23.90 -4.20 2 28.10 751 2055 ---- 27.70B 22.70A 22.70A 23.10 -4.20 27.30 2060 ---- 26.90B 22.00A 22.00A 22.40 -4.10 26.50 57 2065 ---- 26.10B 21.40A 21.40A 21.70 -4.00 25.70 2070 ---- 25.30B 20.70A 20.70A 21.10 -3.80 24.90 2075 ---- 24.60B 20.10A 20.10A 20.40 -3.80 24.20 3 1035 2080 ---- 23.80B 19.50A 19.50A 19.80 -3.70 23.50 2085 ---- 23.10B 19.00A 19.00A 19.20 -3.60 22.80 2090 ---- 22.40B 18.40A 18.40A 18.70 -3.50 22.20 20 2095 ---- 21.80B 17.90A 17.90A 18.10 -3.40 21.50 2100 ---- 21.20B 17.30A 17.30A 17.60 -3.30 11 20.90 7 4193 2105 ---- 20.50B 16.90A 20.50B 17.00 -3.30 20.30 5 2110 ---- 19.90B 16.40A 16.40A 16.50 -3.20 19.70 2115 ---- 19.30B 15.90A 15.90A 16.00 -3.20 19.20 5 2120 ---- 18.80B 15.50A 18.80B 15.50 -3.10 18.60 16 2125 15.60 18.20B 15.00A 15.70B 15.10 -3.00 2 18.10 2 40 2130 ---- 17.70B 14.60A 17.70B 14.60 -3.00 17.60 2 2135 ---- 17.20B 14.20A 17.20B 14.20 -2.90 17.10 31 2140 ---- 16.70B 13.80A 13.80A 13.80 -2.80 16.60 2 2145 ---- ---- 13.40A 13.40A 13.40 -2.80 16.20 2 2150 ---- 15.80B 13.00A 13.00A 13.00 -2.70 8 15.70 697 2155 ---- ---- 12.70A 12.70A 12.60 -2.70 15.30 3 2160 ---- ---- 12.30A 12.30A 12.20 -2.70 14.90 1 2165 ---- 14.50B 12.00A 14.50B 11.90 -2.50 14.40 2170 ---- ---- 11.60A 11.60A 11.50 -2.60 14.10 5 2175 ---- ---- 11.30A 11.30A 11.20 -2.50 13.70 37 2180 ---- ---- 11.00A 11.00A 10.90 -2.40 13.30 38 2185 ---- 13.00B 10.60A 13.00B 10.60 -2.30 12.90 33 2190 ---- ---- 10.30A 10.30A 10.30 -2.30 12.60 2195 ---- ---- 10.00A 10.00A 10.00 -2.30 12.30 2200 11.90 12.00B 9.70A 12.00B 9.70 -2.20 5 11.90 2 2425 2205 ---- ---- 9.50A 9.50A 9.40 -2.20 11.60 4 2210 ---- ---- 9.20A 9.20A 9.20 -2.10 11.30 30 2215 ---- ---- 9.00A 9.00A 8.90 -2.10 11.00 2220 ---- ---- 8.70A 8.70A 8.60 -2.10 1 10.70 2225 ---- ---- 8.50A 8.50A 8.40 -2.00 10.40 1 2230 ---- ---- 8.30A 8.30A 8.20 -2.00 10.20 208 2235 ---- ---- 8.10A 8.10A 7.90 -2.00 9.90 2240 ---- ---- 7.80A 7.80A 7.70 -1.90 9.60 2245 ---- ---- 7.60A 7.60A 7.50 -1.90 9.40 9 2250 7.50 9.20B 7.40A 7.40A 7.30 -1.80 289 9.10 8482 2255 ---- ---- 7.20A 7.20A 7.10 -1.80 8.90 6 2260 ---- ---- 7.00A 7.00A 6.90 -1.80 1 8.70 18 19 2265 ---- ---- 6.80A 6.80A 6.70 -1.80 8.50 2270 ---- ---- 6.60A 6.60A 6.60 -1.60 8.20 2275 ---- ---- 6.50A 6.50A 6.40 -1.60 8.00 4 2280 ---- ---- 6.30A 6.30A 6.20 -1.60 7.80 2290 ---- ---- 6.00A 6.00A 5.90 -1.50 7.40 80 2300 6.30 6.30 5.70 5.90B 5.60 -1.50 10 7.10 335 2310 ---- ---- 5.30A 5.30A 5.30 -1.40 6.70 2 2320 ---- ---- 5.10A 5.10A 5.10 -1.30 6.40 2 2325 ---- ---- 5.00A 5.00A 4.90 -1.30 6.20 2 2330 ---- ---- 4.90A 4.90A 4.80 -1.30 6.10 2340 ---- ---- 4.60A 4.60A 4.60 -1.20 5.80 2350 ---- ---- 4.40A 4.40A 4.30 -1.20 5 5.50 1 4 2360 ---- ---- 4.20A 4.20A 4.10 -1.20 5.30 3 2370 ---- ---- 4.00A 4.00A 3.90 -1.10 5.00 2375 ---- ---- 3.90A 3.90A 3.80 -1.10 4.90 94 2380 ---- ---- 3.80A 3.80A 3.70 -1.10 4.80 10 2400 ---- ---- 3.40A 3.40A 3.40 -.90 4.30 1 126 2425 ---- ---- 3.00A 3.00A 3.00 -.90 3.90 4 5 2450 ---- ---- 2.70A 2.70A 2.60 -.80 3.40 16 2475 ---- ---- 2.40A 2.40A 2.30 -.80 3.10 67 2500 ---- ---- 2.20A 2.20A 2.10 -.70 2.80 369 2525 ---- ---- 2.00A 2.00A 1.80 -.70 2.50 28 2550 ---- ---- 1.80A 1.80A 1.60 -.60 2.20 15 2575 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 831 2600 1.60 1.60 1.50A 1.50A 1.30 -.50 4 1.80 32 292 3000 ---- ---- .50A .50A .40 -.20 .60 1045 4000 ---- ---- ---- ---- .20 -.10 .30 49 OG SEP23 Gold Option CALL 1200 ---- 718.70B 695.20A 718.40B 697.20 -20.10 717.30 3 1225 ---- 692.40B 671.50A 671.50A 672.20 -20.10 692.30 1250 ---- 668.90B 645.10A 668.30B 647.20 -20.10 667.30 1 1275 ---- 642.60B 621.40A 621.40A 622.20 -20.10 642.30 1300 ---- 619.00B 596.20A 618.50B 597.20 -20.10 617.30 1325 ---- 592.80B 571.20A 571.20A 572.20 -20.10 592.30 1350 ---- 569.20B 546.10A 568.60B 547.20 -20.10 567.30 1375 ---- 543.00B 521.10A 542.90B 522.20 -20.10 542.30 1400 ---- 519.30B 496.00A 519.00B 497.20 -20.10 517.30 1410 ---- 508.10B 486.00A 508.00B 487.20 -20.10 507.30 1420 ---- 498.20B 476.00A 498.10B 477.20 -20.10 497.30 1425 ---- 493.20B 471.00A 493.10B 472.20 -20.10 492.30 1430 ---- 488.20B 466.00A 488.10B 467.20 -20.10 487.30 1440 ---- 478.30B 456.00A 478.20B 457.20 -20.10 477.30 1450 ---- 469.50B 444.90A 469.10B 447.20 -20.10 467.30 2 1460 ---- 458.40B 436.00A 458.30B 437.20 -20.10 457.30 1470 ---- 448.40B 426.50A 448.40B 427.20 -20.10 447.30 1475 ---- 443.50B 418.20A 442.60B 422.20 -20.10 442.30 1480 ---- 438.50B 416.10A 438.40B 417.20 -20.10 437.30 1490 ---- 428.60B 406.20A 428.50B 407.30 -20.00 427.30 1500 ---- 419.80B 393.50A 419.40B 397.40 -19.90 417.30 38 1505 ---- 413.80B 391.30A 412.80B 392.40 -19.90 412.30 1510 ---- 408.80B 386.40A 407.60B 387.50 -19.90 407.40 1515 ---- 403.90B 381.50A 403.30B 382.60 -19.80 402.40 1520 ---- 399.00B 376.60A 398.10B 377.70 -19.80 397.50 1525 ---- 394.10B 369.00A 393.10B 372.80 -19.70 392.50 1530 ---- 389.20B 366.80A 388.50B 367.90 -19.70 387.60 1535 ---- 384.30B 361.90A 361.90A 363.00 -19.70 382.70 1540 ---- 379.40B 357.10A 378.80B 358.10 -19.70 377.80 1545 ---- 374.60B 352.20A 374.00B 353.30 -19.60 372.90 1550 ---- 370.80B 344.80A 370.30B 348.50 -19.50 368.00 4 1555 ---- 364.90B 342.60A 364.80B 343.60 -19.60 363.20 1560 ---- 360.00B 337.80A 359.10B 338.80 -19.50 358.30 1565 ---- 355.20B 332.90A 355.10B 334.00 -19.50 353.50 1570 ---- 350.40B 328.20A 349.50B 329.20 -19.50 348.70 1575 ---- 345.60B 320.90A 345.50B 324.40 -19.50 343.90 1580 ---- 340.80B 319.10A 339.80B 319.70 -19.40 339.10 1585 ---- 336.00B 314.20A 335.90B 314.90 -19.40 334.30 1 1590 ---- 331.20B 309.50A 331.10B 310.20 -19.30 329.50 1595 ---- 326.50B 304.80A 304.80A 305.50 -19.30 324.80 1600 ---- 321.80B 297.30A 321.70B 300.80 -19.20 320.00 12 1605 ---- 317.00B 295.40A 316.90B 296.10 -19.20 315.30 1610 ---- 312.30B 290.80A 312.20B 291.50 -19.10 310.60 1615 ---- 307.60B 286.10A 286.10A 286.80 -19.10 305.90 1 1620 ---- 303.00B 281.20A 302.90B 282.20 -19.00 301.20 1625 ---- 298.30B 274.20A 297.30B 277.60 -18.90 296.50 1630 ---- 293.70B 272.20A 292.70B 273.00 -18.90 291.90 1635 ---- 289.00B 267.40A 288.10B 268.40 -18.80 287.20 1640 ---- 284.40B 260.50A 283.20B 263.90 -18.70 282.60 1645 ---- 279.80B 256.00A 279.30B 259.40 -18.60 278.00 1650 ---- 275.30B 251.50A 274.80B 254.90 -18.60 273.50 1655 ---- 270.70B 247.10A 270.20B 250.40 -18.50 268.90 1660 ---- 266.20B 242.60A 265.70B 245.90 -18.50 264.40 1665 ---- 261.70B 238.20A 261.20B 241.50 -18.30 259.80 1670 ---- 257.20B 233.80A 256.70B 237.00 -18.40 255.40 1675 ---- 252.80B 229.50A 251.70B 232.60 -18.30 250.90 1680 ---- 248.30B 225.20A 247.80B 228.30 -18.10 246.40 1685 ---- 243.90B 220.90A 243.20B 223.90 -18.10 242.00 1690 ---- 239.50B 216.60A 239.00B 219.60 -18.00 237.60 1695 ---- 235.10B 212.30A 234.70B 215.40 -17.90 233.30 1700 ---- 230.90B 208.10A 230.40B 211.10 -17.90 229.00 3 1705 ---- 226.50B 204.00A 226.00B 206.90 -17.80 224.70 1710 ---- 222.20B 199.80A 221.80B 202.80 -17.60 220.40 1715 ---- 218.20B 195.70A 217.50B 198.70 -17.40 216.10 1720 ---- 213.90B 191.70A 213.30B 194.60 -17.30 211.90 1725 ---- 209.70B 187.70A 208.80B 190.50 -17.30 207.80 1730 ---- 205.50B 183.70A 205.10B 186.50 -17.10 203.60 1735 ---- 201.40B 179.70A 200.80B 182.50 -17.00 199.50 1740 ---- 197.30B 175.80A 196.40B 178.60 -16.80 195.40 1 1745 ---- 193.20B 172.00A 192.50B 174.70 -16.70 191.40 1750 ---- 189.20B 168.20A 188.60B 170.90 -16.50 10 187.40 1 1755 ---- 185.20B 164.40A 184.60B 167.00 -16.40 183.40 1760 ---- 181.20B 160.70A 180.70B 163.30 -16.20 179.50 1 1765 ---- 177.30B 157.00A 176.70B 159.50 -16.10 175.60 1770 ---- 173.40B 153.30A 172.80B 155.80 -15.90 171.70 1 1775 ---- 169.50B 149.70A 169.00B 152.20 -15.70 167.90 1780 ---- 165.70B 146.20A 165.30B 148.60 -15.60 164.20 1785 ---- 162.00B 142.70A 161.50B 145.10 -15.30 160.40 16 1790 ---- 158.30B 139.30A 157.80B 141.60 -15.20 156.80 3 1795 ---- 154.60B 135.90A 153.80B 138.10 -15.00 153.10 7 1800 ---- 151.80B 132.60A 151.80B 134.70 -14.90 149.60 2001 1805 ---- 147.50B 129.30A 147.00B 131.40 -14.70 146.10 1810 ---- 143.90B 126.10A 143.50B 128.10 -14.50 142.60 1 1815 ---- 140.50B 122.90A 140.10B 124.90 -14.30 139.20 1820 ---- 137.10B 119.80A 136.30B 121.80 -14.00 135.80 1825 ---- 133.70B 116.80A 133.20B 118.70 -13.80 132.50 1 1830 ---- 130.40B 113.70A 129.80B 115.60 -13.60 129.20 1835 ---- 127.20B 110.80A 126.90B 112.70 -13.30 126.00 1840 ---- 124.00B 107.90A 123.60B 109.80 -13.10 122.90 1845 ---- 120.90B 105.00A 120.90B 106.90 -12.90 119.80 1850 104.80 118.50B 102.30A 105.80B 104.10 -12.70 1 116.80 5026 1855 ---- 114.80B 99.50A 114.40B 101.40 -12.40 113.80 1860 98.00 111.90B 96.80A 100.20B 98.70 -12.20 1 110.90 3 1865 ---- 109.40B 94.20A 109.30B 96.10 -11.90 108.00 1870 ---- 106.60B 91.70A 106.30B 93.50 -11.70 105.20 1875 ---- 103.80B 89.20A 103.50B 90.90 -11.60 102.50 76 1880 ---- 101.10B 86.70A 100.80B 88.50 -11.30 99.80 1885 ---- 99.00B 84.30A 84.30A 86.10 -11.00 97.10 10 1890 ---- 96.40B 82.00A 82.00A 83.70 -10.80 94.50 25 1895 ---- 93.80B 79.80A 79.80A 81.40 -10.60 92.00 1900 77.50 91.30B 77.50 80.80B 79.20 -10.30 1 89.50 43 1905 ---- 88.90B 75.40A 75.40A 77.00 -10.10 87.10 1910 ---- 86.50B 73.30A 73.30A 74.90 -9.90 84.80 1915 ---- 84.20B 71.20A 71.20A 72.80 -9.70 82.50 1920 ---- 81.90B 69.30A 69.30A 70.80 -9.50 80.30 46 1925 ---- 79.70B 67.30A 67.30A 68.80 -9.30 78.10 5 1930 ---- 77.50B 65.40A 65.40A 66.90 -9.10 22 76.00 200 1935 ---- 75.40B 63.50A 63.50A 65.00 -8.90 73.90 700 1940 ---- 73.30B 61.90A 61.90A 63.20 -8.70 71.90 1945 ---- 71.30B 60.20A 60.20A 61.50 -8.50 70.00 1950 ---- 69.40B 58.30A 58.30A 59.80 -8.30 10 68.10 477 1955 ---- 67.50B 56.70A 56.70A 58.10 -8.10 66.20 1960 ---- 65.60B 55.30A 55.30A 56.50 -7.90 64.40 1965 ---- 63.80B 53.80A 53.80A 54.90 -7.80 62.70 1970 ---- 61.90B 52.10A 61.80B 53.40 -7.50 60.90 123 1975 ---- 60.40B 50.60A 50.60A 51.90 -7.40 59.30 755 1980 ---- 58.70B 49.50A 49.50A 50.50 -7.10 57.60 1985 ---- 56.90B 48.10A 56.70B 49.10 -7.00 56.10 1990 47.60 55.50B 46.80A 48.20B 47.70 -6.80 1 54.50 1995 ---- 53.90B 45.30A 53.60B 46.40 -6.60 53.00 2000 ---- 52.60B 44.00A 44.00A 45.10 -6.50 51.60 2 7003 2005 ---- 51.10B 43.00A 50.90B 43.90 -6.30 50.20 2010 ---- 49.60B 41.90A 49.50B 42.70 -6.20 48.90 2015 ---- 48.30B 40.80A 48.20B 41.50 -6.10 47.60 2020 ---- 47.00B 39.70A 46.90B 40.40 -5.90 46.30 2025 ---- 45.70B 38.40A 45.70B 39.30 -5.80 45.10 63 2030 38.10 44.60B 37.60A 38.60B 38.30 -5.60 1 43.90 2035 ---- 43.40B 36.60A 43.40B 37.20 -5.50 42.70 2040 ---- 42.30B 35.70A 42.30B 36.20 -5.40 41.60 16 2045 ---- 41.10B 34.70A 41.10B 35.30 -5.30 40.60 2050 ---- 40.20B 33.60A 40.20B 34.40 -5.10 39.50 3286 2055 ---- 39.00B 32.90A 39.00B 33.40 -5.10 38.50 2 2060 ---- 38.00B 31.90A 38.00B 32.60 -4.90 37.50 74 2065 ---- 37.00B 31.30A 37.00B 31.70 -4.80 36.50 2070 ---- 36.10B 30.40A 30.40A 30.90 -4.70 35.60 2075 ---- 35.10B 29.50A 29.50A 30.10 -4.60 60 34.70 3 2080 ---- 34.20B 28.90A 28.90A 29.30 -4.50 33.80 2085 ---- 33.30B 28.10A 33.30B 28.60 -4.30 32.90 2316 2090 ---- 32.50B 27.40A 27.40A 27.80 -4.30 32.10 2095 ---- 31.60B 26.80A 31.60B 27.10 -4.10 31.20 2100 ---- 30.80B 25.90A 30.80B 26.40 -4.00 2 30.40 100 3295 2105 ---- 30.10B 25.40A 30.10B 25.80 -3.90 29.70 2110 ---- 29.30B 24.80A 29.30B 25.10 -3.80 28.90 2115 ---- 28.60B 24.20A 28.60B 24.50 -3.70 28.20 2120 ---- 27.90B 23.60A 27.90B 23.90 -3.60 27.50 2125 ---- 27.10B 22.80A 27.10B 23.30 -3.50 26.80 58 2130 ---- 26.50B 22.40A 26.50B 22.70 -3.50 26.20 2 2135 ---- 25.90B 21.90A 25.90B 22.10 -3.40 25.50 2318 2140 ---- 25.20B 21.40A 25.20B 21.60 -3.30 24.90 2 2145 ---- 24.60B 20.90A 24.60B 21.10 -3.20 24.30 2150 ---- 24.10B 20.20A 24.10B 20.50 -3.20 2 23.70 10 5004 2155 20.70 23.40B 19.90A 20.20A 20.00 -3.20 1 23.20 88 2160 ---- 22.90B 19.40A 22.90B 19.50 -3.10 22.60 2165 ---- 22.30B 19.00A 22.30B 19.10 -3.00 22.10 2170 ---- 21.80B 18.50A 21.80B 18.60 -3.00 21.60 17 2175 ---- 21.20B 17.90A 21.20B 18.10 -3.00 21.10 2180 ---- 20.70B 17.70A 20.70B 17.70 -2.90 20.60 2185 17.80 20.20B 17.20A 17.40A 17.30 -2.80 1 20.10 2 28 2190 ---- 19.80B 16.80A 19.80B 16.80 -2.90 19.70 2195 ---- 19.30B 16.40A 19.30B 16.40 -2.80 19.20 1 2200 ---- 18.90B 16.00A 18.90B 16.00 -2.80 18.80 475 2205 ---- 18.40B 15.70A 18.40B 15.70 -2.60 18.30 2210 ---- 18.00B 15.30A 18.00B 15.30 -2.60 17.90 2215 ---- 17.60B 15.00A 17.60B 14.90 -2.60 17.50 16 2220 ---- 17.20B 14.70A 17.20B 14.60 -2.50 17.10 2225 ---- 16.80B 14.20A 16.80B 14.20 -2.50 16.70 2 2230 ---- ---- 14.00A 14.00A 13.90 -2.50 16.40 2235 ---- ---- 13.70A 13.70A 13.60 -2.40 16.00 2240 ---- ---- 13.40A 13.40A 13.30 -2.30 15.60 5 2245 ---- ---- 13.10A 13.10A 13.00 -2.30 15.30 2250 ---- 15.00B 12.70A 15.00B 12.70 -2.20 14.90 51 2255 ---- ---- 12.50A 12.50A 12.40 -2.20 14.60 2260 ---- ---- 12.10A 12.10A 12.10 -2.20 14.30 2265 ---- ---- 11.80A 11.80A 11.80 -2.20 14.00 2270 ---- ---- 11.50A 11.50A 11.60 -2.10 13.70 2275 ---- ---- 11.30A 11.30A 11.30 -2.10 13.40 286 2280 ---- ---- 11.00A 11.00A 11.10 -2.00 13.10 2290 ---- ---- 10.50A 10.50A 10.60 -1.90 12.50 2300 10.50 10.50 10.00A 10.00A 10.10 -1.90 1 12.00 1130 2310 ---- ---- 9.60A 9.60A 9.70 -1.80 11.50 2320 ---- ---- 9.30A 9.30A 9.20 -1.80 11.00 2325 ---- ---- 9.10A 9.10A 9.00 -1.80 10.80 2330 ---- ---- 8.90A 8.90A 8.80 -1.80 10.60 2340 ---- ---- 8.50A 8.50A 8.50 -1.60 10.10 2350 ---- ---- 8.20A 8.20A 8.10 -1.60 9.70 159 2360 ---- ---- 7.80A 7.80A 7.80 -1.50 9.30 2370 ---- ---- 7.50A 7.50A 7.40 -1.50 8.90 2375 ---- ---- 7.40A 7.40A 7.30 -1.50 8.80 2380 ---- ---- 7.20A 7.20A 7.10 -1.50 8.60 2400 ---- ---- 6.60A 6.60A 6.50 -1.40 7.90 841 2425 ---- ---- 6.00A 6.00A 5.90 -1.30 7.20 1 2450 ---- ---- 5.40A 5.40A 5.30 -1.20 6.50 2475 ---- ---- 4.90A 4.90A 4.80 -1.10 5.90 2490 ---- ---- 4.60A 4.60A 4.50 -1.10 5.60 2500 ---- ---- 4.40A 4.40A 4.30 -1.10 5.40 1 390 2525 ---- ---- 4.00A 4.00A 3.90 -1.00 4.90 2550 ---- ---- 3.70A 3.70A 3.50 -1.00 4.50 5 1145 2575 ---- ---- 3.40A 3.40A 3.20 -.90 4.10 62 3000 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 406 OG OCT23 Gold Option CALL 1200 ---- 718.40B 695.90A 717.50B 697.20 -20.10 717.30 1225 ---- ---- 672.40A 672.40A 672.20 -20.10 692.30 1250 ---- 668.60B 645.40A 667.60B 647.20 -20.10 667.30 1275 ---- ---- 622.20A 622.20A 622.20 -20.10 642.30 1300 ---- 618.90B 595.30A 618.40B 597.20 -20.10 617.30 1325 ---- 592.40B 571.60A 592.40B 572.20 -20.10 592.30 1350 ---- 568.90B 545.20A 568.40B 547.20 -20.10 567.30 1375 ---- 542.60B 521.50A 521.50A 522.20 -20.10 542.30 1400 ---- 519.00B 495.20A 518.50B 497.20 -20.10 517.30 1410 ---- 507.80B 486.40A 486.40A 487.20 -20.10 507.30 1420 ---- 497.90B 476.40A 476.40A 477.20 -20.10 497.30 1425 ---- 492.90B 471.40A 471.40A 472.20 -20.10 492.30 1430 ---- 487.90B 466.40A 466.40A 467.20 -20.10 487.30 1440 ---- 477.90B 456.40A 477.90B 457.20 -20.10 477.30 1450 ---- 469.30B 443.20A 468.70B 447.20 -20.10 467.30 1460 ---- 458.10B 436.50A 458.00B 437.20 -20.10 457.30 1470 ---- 448.20B 426.50A 448.10B 427.20 -20.10 447.30 1475 ---- 443.20B 418.40A 418.40A 422.30 -20.00 442.30 1480 ---- 438.30B 416.60A 438.20B 417.30 -20.00 437.30 1490 ---- 428.40B 406.70A 428.40B 407.50 -19.90 427.40 1500 ---- 419.70B 393.90A 419.20B 397.60 -19.90 417.50 1505 ---- 413.60B 392.00A 392.00A 392.70 -19.80 412.50 1510 ---- 408.80B 387.20A 408.70B 387.90 -19.70 407.60 1515 ---- 403.90B 382.30A 403.80B 383.00 -19.70 402.70 1520 ---- 399.00B 377.80A 398.90B 378.10 -19.70 397.80 1525 ---- 394.20B 369.70A 394.10B 373.30 -19.60 392.90 1530 ---- 389.30B 367.70A 388.50B 368.50 -19.60 388.10 1535 ---- 384.50B 362.90A 384.40B 363.60 -19.60 383.20 1540 ---- 379.70B 358.10A 358.10A 358.80 -19.60 378.40 1545 ---- 374.90B 353.60A 374.80B 354.00 -19.50 373.50 1550 ---- 371.20B 345.80A 371.20B 349.30 -19.40 368.70 1555 ---- 365.20B 344.10A 365.10B 344.50 -19.40 363.90 1560 ---- 360.40B 339.50A 359.60B 339.80 -19.30 359.10 1565 ---- 355.60B 334.60A 354.80B 335.00 -19.30 354.30 1570 ---- 350.90B 329.90A 329.90A 330.30 -19.30 349.60 1575 ---- 346.20B 322.20A 322.20A 325.60 -19.20 344.80 1580 ---- 341.40B 320.50A 341.40B 320.90 -19.20 340.10 1585 ---- 336.70B 315.80A 315.80A 316.30 -19.00 335.30 1590 ---- 332.10B 311.30A 332.00B 311.60 -19.00 330.60 1595 ---- 327.40B 306.50A 327.30B 307.00 -18.90 325.90 1600 ---- 323.80B 299.00A 323.70B 302.40 -18.90 321.30 1605 ---- 318.10B 297.30A 317.10B 297.80 -18.80 316.60 1610 ---- 313.40B 292.70A 312.40B 293.20 -18.80 312.00 1615 ---- 308.80B 287.80A 308.70B 288.60 -18.70 307.30 1620 ---- 304.20B 280.70A 280.70A 284.10 -18.60 302.70 1625 ---- 299.60B 276.20A 276.20A 279.60 -18.50 298.10 1630 ---- 295.10B 271.70A 271.70A 275.00 -18.60 293.60 1635 ---- 290.50B 267.30A 289.60B 270.60 -18.40 289.00 1640 ---- 286.00B 262.80A 262.80A 266.10 -18.40 284.50 1645 ---- 281.50B 258.40A 281.40B 261.70 -18.30 280.00 1650 ---- 277.10B 254.00A 276.20B 257.30 -18.20 275.50 1655 ---- 272.60B 249.70A 271.60B 252.90 -18.10 271.00 1660 ---- 268.10B 245.30A 267.20B 248.50 -18.10 266.60 1665 ---- 263.70B 241.00A 262.80B 244.20 -18.00 262.20 1670 ---- 259.30B 236.70A 236.70A 239.90 -17.90 257.80 1675 ---- 254.90B 232.50A 254.00B 235.60 -17.80 253.40 1680 ---- 250.60B 228.30A 250.50B 231.30 -17.70 249.00 1685 ---- 246.30B 224.10A 245.40B 227.10 -17.60 244.70 1690 ---- 242.00B 219.90A 241.90B 222.90 -17.50 240.40 1695 ---- 237.70B 215.80A 237.60B 218.70 -17.50 236.20 1700 ---- 233.50B 211.70A 232.60B 214.60 -17.30 231.90 1705 ---- 229.40B 207.60A 228.90B 210.50 -17.20 227.70 1710 ---- 225.20B 203.60A 224.80B 206.40 -17.10 223.50 1715 ---- 221.10B 199.60A 220.20B 202.40 -17.00 219.40 1720 ---- 216.90B 195.60A 216.50B 198.40 -16.90 215.30 1725 ---- 212.80B 191.70A 212.40B 194.50 -16.70 211.20 1 1730 ---- 208.80B 187.90A 208.20B 190.60 -16.60 207.20 1735 ---- 204.80B 184.00A 203.90B 186.70 -16.40 203.10 1740 ---- 200.80B 180.20A 200.70B 182.80 -16.40 199.20 1745 ---- 196.80B 176.50A 196.40B 179.00 -16.20 195.20 1750 ---- 192.90B 172.80A 192.80B 175.30 -16.10 191.40 1755 ---- 189.00B 169.10A 188.00B 171.60 -15.90 187.50 1760 ---- 185.10B 165.50A 184.30B 167.90 -15.80 183.70 1765 ---- 181.30B 161.90A 180.50B 164.30 -15.60 179.90 1770 ---- 177.50B 158.40A 176.60B 160.70 -15.50 176.20 1775 ---- 173.80B 154.90A 173.80B 157.20 -15.30 172.50 1780 ---- 170.20B 151.50A 170.10B 153.70 -15.20 168.90 1785 ---- 166.50B 148.10A 148.10A 150.30 -15.00 165.30 1790 ---- 162.90B 144.70A 162.00B 146.90 -14.80 161.70 1795 ---- 159.40B 141.40A 141.40A 143.60 -14.60 158.20 1800 ---- 155.90B 138.20A 138.20A 140.30 -14.40 154.70 23 1805 ---- 152.40B 135.00A 151.70B 137.10 -14.20 151.30 1810 ---- 149.00B 131.80A 148.60B 133.90 -14.10 148.00 1815 ---- 145.60B 128.70A 145.60B 130.80 -13.90 144.70 1820 ---- 142.30B 125.70A 142.30B 127.70 -13.70 141.40 1825 ---- 139.10B 122.70A 139.10B 124.70 -13.50 138.20 1830 ---- 135.90B 119.70A 135.60B 121.70 -13.30 135.00 1835 ---- 132.70B 116.90A 132.70B 118.80 -13.10 131.90 1840 ---- 129.60B 114.00A 114.00A 116.00 -12.80 128.80 210 1845 ---- 126.60B 111.20A 126.60B 113.20 -12.60 125.80 1850 ---- 123.70B 108.50A 123.30B 110.40 -12.50 122.90 13 1855 ---- 120.70B 105.90A 120.30B 107.70 -12.30 120.00 1860 ---- 118.40B 103.20A 118.00B 105.10 -12.00 117.10 1865 ---- 115.60B 100.70A 115.40B 102.50 -11.80 114.30 1870 ---- 112.80B 98.20A 112.50B 100.00 -11.60 111.60 1875 ---- 110.10B 95.70A 109.80B 97.50 -11.40 108.90 1880 ---- 108.10B 93.30A 93.30A 95.10 -11.20 106.30 1885 ---- 105.50B 91.00A 91.00A 92.80 -10.90 103.70 1890 ---- 102.90B 88.70A 88.70A 90.50 -10.70 101.20 1895 ---- 100.40B 86.50A 86.50A 88.20 -10.50 98.70 1900 ---- 98.00B 84.30A 84.30A 86.00 -10.30 96.30 20 58 1905 ---- 95.60B 82.20A 82.20A 83.90 -10.00 93.90 1910 ---- 93.20B 80.10A 80.10A 81.80 -9.80 91.60 1915 ---- 90.90B 78.10A 78.10A 79.80 -9.60 89.40 1920 ---- 88.70B 76.10A 76.10A 77.80 -9.40 87.20 1925 ---- 86.50B 74.20A 74.20A 75.80 -9.20 85.00 118 1930 ---- 84.30B 72.30A 72.30A 73.90 -9.00 82.90 1935 ---- 82.20B 70.50A 70.50A 72.10 -8.80 80.90 1940 ---- 80.20B 68.70A 68.70A 70.20 -8.70 78.90 1945 ---- 78.20B 67.00A 67.00A 68.50 -8.40 76.90 1950 ---- 76.30B 65.30A 65.30A 66.80 -8.20 75.00 155 1955 ---- 74.40B 63.70A 63.70A 65.10 -8.10 73.20 1960 ---- 72.50B 62.10A 62.10A 63.50 -7.90 71.40 1965 ---- 70.70B 60.50A 60.50A 61.90 -7.70 69.60 1970 ---- 69.00B 59.00A 59.00A 60.30 -7.60 67.90 1975 ---- 67.20B 57.50A 57.50A 58.80 -7.50 66.30 621 1980 ---- 65.60B 56.10A 56.10A 57.40 -7.30 64.70 1985 ---- 63.90B 54.70A 63.70B 55.90 -7.20 63.10 10 1990 ---- 62.20B 53.40A 53.40A 54.50 -7.10 61.60 1995 ---- 60.70B 52.00A 52.00A 53.20 -6.90 60.10 2000 50.90 59.40B 50.80A 52.90B 51.90 -6.70 1 58.60 275 2005 ---- 57.70B 49.50A 49.50A 50.60 -6.60 57.20 2010 ---- 56.30B 48.30A 56.20B 49.40 -6.40 55.80 2015 ---- 54.90B 47.10A 47.10A 48.20 -6.30 54.50 2020 ---- 53.60B 46.00A 46.00A 47.00 -6.20 53.20 1 2025 ---- 52.30B 44.90A 44.90A 45.90 -6.00 51.90 10 2030 ---- 51.00B 43.80A 51.00B 44.80 -5.80 50.60 2035 ---- 49.80B 42.70A 49.80B 43.70 -5.70 49.40 2040 ---- 48.60B 41.70A 41.70A 42.60 -5.70 48.30 1 2045 41.00 47.40B 40.70A 41.90B 41.60 -5.50 2 47.10 2050 ---- 46.50B 39.70A 39.70A 40.60 -5.40 46.00 199 2055 ---- 45.20B 38.80A 45.20B 39.70 -5.20 44.90 2060 ---- 44.10B 37.90A 44.10B 38.80 -5.10 43.90 2065 ---- 43.10B 37.00A 43.10B 37.80 -5.10 42.90 2070 ---- 42.10B 36.10A 42.10B 37.00 -4.90 41.90 2075 ---- 41.10B 35.30A 41.10B 36.10 -4.80 40.90 6 2080 ---- 40.20B 34.50A 40.00B 35.30 -4.60 39.90 50 2085 ---- 39.30B 33.70A 33.70A 34.50 -4.50 39.00 2090 ---- 38.40B 32.90A 32.90A 33.70 -4.40 38.10 2095 ---- 37.50B 32.20A 32.20A 32.90 -4.40 37.30 2100 ---- 36.70B 31.40A 31.40A 32.20 -4.20 36.40 554 2105 ---- 35.80B 30.70A 30.70A 31.40 -4.20 35.60 2110 ---- 35.00B 30.10A 30.10A 30.70 -4.10 34.80 2 2115 ---- 34.20B 29.40A 34.20B 30.00 -4.00 34.00 2120 ---- 33.50B 28.70A 28.70A 29.30 -4.00 33.30 2125 ---- 32.70B 28.10A 32.70B 28.70 -3.80 32.50 2130 ---- 32.00B 27.50A 32.00B 28.00 -3.80 31.80 2135 ---- 31.30B 26.90A 31.30B 27.40 -3.70 31.10 2140 26.90 30.60B 26.20 27.30B 26.80 -3.60 2 30.40 5 2 2145 ---- 29.90B 25.70A 29.90B 26.20 -3.60 29.80 2150 ---- 29.30B 25.20A 29.30B 25.60 -3.50 29.10 102 2155 28.30 28.60B 24.30 25.50B 25.10 -3.40 3 28.50 2160 ---- 28.00B 24.10A 28.00B 24.50 -3.40 27.90 2 2165 ---- 27.40B 23.60A 27.40B 24.00 -3.30 27.30 2170 ---- 26.80B 23.10A 26.80B 23.50 -3.20 26.70 3 2175 24.00 26.20B 22.60A 22.60A 23.00 -3.10 1 26.10 1 2180 ---- ---- 22.10A 22.10A 22.50 -3.10 25.60 1 2185 ---- 25.10B 21.70A 25.10B 22.00 -3.00 25.00 26 2190 ---- 24.60B 21.20A 24.60B 21.50 -3.00 24.50 2195 ---- ---- 20.80A 20.80A 21.00 -3.00 24.00 2200 ---- 23.60B 20.30A 23.60B 20.60 -2.90 23.50 1 861 2205 ---- ---- 19.90A 19.90A 20.20 -2.80 23.00 2210 ---- ---- 19.50A 19.50A 19.70 -2.80 22.50 2215 19.20 19.20 19.10A 19.20 19.30 -2.80 3 22.10 2 3 2220 ---- ---- 18.70A 18.70A 18.90 -2.70 21.60 2225 ---- ---- 18.30A 18.30A 18.50 -2.70 21.20 1 2230 ---- ---- 18.00A 18.00A 18.10 -2.70 20.80 2235 ---- ---- 17.60A 17.60A 17.80 -2.50 20.30 2240 ---- ---- 17.20A 17.20A 17.40 -2.50 19.90 2245 ---- ---- 16.90A 16.90A 17.00 -2.50 19.50 2250 ---- ---- 16.60A 16.60A 16.70 -2.50 19.20 2255 ---- ---- 16.20A 16.20A 16.30 -2.50 18.80 2260 ---- ---- 15.90A 15.90A 16.00 -2.40 18.40 420 2265 ---- ---- 15.60A 15.60A 15.70 -2.30 18.00 2270 ---- ---- 15.30A 15.30A 15.40 -2.30 17.70 2275 ---- ---- 15.00A 15.00A 15.10 -2.30 17.40 2280 ---- ---- 14.70A 14.70A 14.80 -2.20 17.00 2290 ---- ---- 14.10A 14.10A 14.20 -2.20 16.40 2300 ---- ---- 13.60A 13.60A 13.60 -2.10 15.70 1267 2310 ---- ---- 13.00A 13.00A 13.10 -2.10 15.20 2320 ---- ---- 12.50A 12.50A 12.60 -2.00 14.60 2325 ---- ---- 12.30A 12.30A 12.30 -2.00 14.30 75 2330 ---- ---- 12.10A 12.10A 12.10 -1.90 14.00 11 2340 ---- ---- 11.60A 11.60A 11.60 -1.90 13.50 2350 ---- ---- 11.10A 11.10A 11.20 -1.80 13.00 343 2360 ---- ---- 10.80A 10.80A 10.80 -1.80 12.60 2370 ---- ---- 10.40A 10.40A 10.40 -1.70 12.10 2375 ---- ---- 10.20A 10.20A 10.20 -1.70 11.90 87 2380 ---- ---- 10.00A 10.00A 10.00 -1.70 11.70 2400 ---- ---- 9.20A 9.20A 9.30 -1.60 10.90 1063 2425 ---- ---- 8.50A 8.50A 8.40 -1.50 9.90 292 2450 ---- ---- 7.80A 7.80A 7.70 -1.40 9.10 25 2475 ---- ---- 7.20A 7.20A 7.00 -1.40 8.40 2500 ---- ---- 6.60A 6.60A 6.50 -1.20 7.70 1 29 2525 ---- ---- 6.00A 6.00A 5.90 -1.20 7.10 25 2550 ---- ---- 5.50A 5.50A 5.40 -1.10 6.50 1 2575 ---- ---- 5.10A 5.10A 5.00 -1.00 6.00 162 2650 ---- ---- 4.00A 4.00A 3.90 -.80 4.70 116 3000 1.50 1.50 1.50 1.50 1.50 -.40 500 1.90 650 993 OG NOV23 Gold Option CALL 1225 ---- ---- 690.30A 690.30A 689.60 -20.10 709.70 1250 ---- 685.60B 663.00A 685.00B 664.60 -20.10 684.70 1275 ---- ---- 640.10A 640.10A 639.60 -20.10 659.70 1300 ---- 635.70B 613.50A 635.60B 614.60 -20.10 634.70 1325 ---- ---- 589.50A 589.50A 589.60 -20.10 609.70 1350 ---- 585.90B 562.90A 584.90B 564.60 -20.10 584.70 1375 ---- ---- 539.40A 539.40A 539.60 -20.10 559.70 1400 ---- 536.10B 512.80A 535.40B 514.60 -20.10 534.70 1420 ---- ---- 494.20A 494.20A 494.60 -20.10 514.70 1425 ---- ---- 489.20A 489.20A 489.60 -20.10 509.70 1430 ---- ---- 484.20A 484.20A 484.60 -20.10 504.70 1440 ---- 494.80B 474.30A 474.30A 474.60 -20.10 494.70 1450 ---- 486.30B 460.80A 485.70B 464.60 -20.10 484.70 1460 ---- 475.00B 454.30A 454.30A 454.60 -20.10 474.70 1470 ---- 465.10B 444.30A 444.30A 444.70 -20.00 464.70 1475 ---- 460.10B 436.30A 436.30A 439.80 -19.90 459.70 1480 ---- 455.20B 434.50A 434.50A 434.80 -19.90 454.70 1490 ---- 445.30B 424.70A 424.70A 425.00 -19.80 444.80 1500 ---- 436.90B 411.80A 436.30B 415.20 -19.80 435.00 1510 ---- 425.80B 405.20A 405.20A 405.50 -19.70 425.20 1515 ---- 420.90B 400.30A 400.30A 400.60 -19.70 420.30 1520 ---- 416.10B 395.40A 395.40A 395.80 -19.60 415.40 1525 ---- 411.30B 387.70A 411.30B 391.00 -19.50 410.50 1530 ---- 406.50B 385.70A 385.70A 386.20 -19.50 405.70 1535 ---- 401.60B 380.90A 380.90A 381.40 -19.40 400.80 1540 ---- 396.80B 376.10A 376.10A 376.60 -19.40 396.00 1545 ---- 391.90B 371.40A 371.40A 371.80 -19.40 391.20 1550 ---- 388.40B 363.90A 387.90B 367.00 -19.40 386.40 1555 ---- 382.40B 362.20A 362.20A 362.30 -19.30 381.60 1560 ---- 377.60B 357.50A 377.50B 357.60 -19.20 376.80 1565 ---- 372.90B 352.80A 352.80A 352.80 -19.30 372.10 1570 ---- 368.10B 348.10A 348.10A 348.10 -19.20 367.30 1575 ---- 363.40B 340.40A 340.40A 343.40 -19.20 362.60 1580 ---- 358.80B 338.70A 358.70B 338.80 -19.10 357.90 1585 ---- 354.10B 334.00A 334.00A 334.10 -19.10 353.20 1590 ---- 349.40B 329.40A 329.40A 329.50 -19.00 348.50 1595 ---- 344.70B 324.80A 324.80A 324.90 -18.90 343.80 1600 ---- 341.30B 317.30A 340.90B 320.20 -19.00 339.20 1605 ---- 335.40B 315.60A 315.60A 315.70 -18.80 334.50 1610 ---- 330.80B 311.10A 330.80B 311.10 -18.80 329.90 1615 ---- 326.20B 306.50A 306.50A 306.50 -18.80 325.30 1620 ---- 321.70B 299.10A 321.60B 302.00 -18.70 320.70 1625 ---- 317.10B 294.60A 316.20B 297.50 -18.60 316.10 1630 ---- 312.60B 290.10A 312.50B 293.00 -18.60 311.60 1635 ---- 308.10B 285.70A 308.00B 288.60 -18.40 307.00 1640 ---- 303.60B 281.30A 302.70B 284.10 -18.40 302.50 1645 ---- 299.10B 276.80A 299.10B 279.70 -18.30 298.00 1650 ---- 294.70B 272.50A 294.70B 275.30 -18.30 293.60 1655 ---- 290.20B 268.10A 290.10B 270.90 -18.20 289.10 1660 ---- 285.80B 263.80A 285.70B 266.60 -18.10 284.70 1665 ---- 281.40B 259.50A 259.50A 262.30 -18.00 280.30 1670 ---- 277.00B 255.20A 276.90B 258.00 -17.90 275.90 1675 ---- 272.60B 250.90A 272.60B 253.70 -17.90 271.60 1680 ---- 268.30B 246.70A 246.70A 249.40 -17.80 267.20 1685 ---- 264.00B 242.50A 263.10B 245.20 -17.70 262.90 1690 ---- 259.70B 238.40A 238.40A 241.10 -17.50 258.60 1695 ---- 255.50B 234.20A 254.60B 236.90 -17.50 254.40 1700 ---- 251.30B 230.10A 230.10A 232.80 -17.40 250.20 1705 ---- 247.00B 226.10A 226.10A 228.70 -17.30 246.00 1710 ---- 242.80B 222.00A 242.80B 224.60 -17.20 241.80 3 1715 ---- 238.90B 218.00A 238.90B 220.60 -17.00 237.60 1720 ---- 234.80B 214.10A 233.90B 216.60 -16.90 233.50 1725 ---- 230.70B 210.10A 210.10A 212.70 -16.70 229.40 1730 ---- 226.60B 206.20A 226.60B 208.80 -16.60 225.40 1735 ---- 222.60B 202.40A 221.80B 204.90 -16.50 221.40 1740 ---- 218.60B 198.60A 218.60B 201.00 -16.40 217.40 1745 ---- 214.60B 194.80A 214.60B 197.20 -16.30 213.50 1750 ---- 210.80B 191.10A 209.90B 193.50 -16.00 209.50 1755 ---- 206.80B 187.40A 206.00B 189.70 -16.00 205.70 1760 ---- 202.90B 183.70A 202.90B 186.00 -15.80 201.80 1765 ---- 199.10B 180.10A 199.10B 182.40 -15.60 198.00 1770 ---- 195.30B 176.50A 176.50A 178.80 -15.50 194.30 1775 ---- 191.60B 173.00A 190.70B 175.20 -15.30 190.50 1780 ---- 187.90B 169.50A 169.50A 171.70 -15.20 186.90 1785 ---- 184.20B 166.10A 166.10A 168.20 -15.00 183.20 1790 ---- 180.60B 162.70A 180.60B 164.80 -14.80 179.60 1 1795 ---- 177.00B 159.30A 177.00B 161.40 -14.70 176.10 1800 ---- 173.60B 156.00A 172.60B 158.10 -14.40 172.50 1805 ---- 170.00B 152.70A 169.90B 154.80 -14.30 169.10 1810 ---- 166.50B 149.50A 166.50B 151.50 -14.20 165.70 1815 ---- 163.10B 146.30A 162.40B 148.30 -14.00 162.30 1820 ---- 159.70B 143.10A 159.70B 145.20 -13.70 158.90 1825 ---- 156.40B 140.10A 156.40B 142.10 -13.60 155.70 1830 ---- 153.10B 137.00A 153.10B 139.00 -13.40 152.40 1835 ---- 149.90B 134.00A 149.90B 136.00 -13.20 149.20 1840 ---- 146.80B 131.10A 146.80B 133.10 -13.00 146.10 1845 ---- 143.60B 128.20A 143.60B 130.20 -12.80 143.00 1850 ---- 140.60B 125.40A 125.40A 127.30 -12.70 140.00 1855 ---- 137.50B 122.60A 122.60A 124.50 -12.50 137.00 1860 ---- 134.50B 119.90A 119.90A 121.70 -12.30 134.00 1865 ---- 131.60B 117.20A 117.20A 119.00 -12.20 131.20 1870 ---- 128.80B 114.60A 128.80B 116.40 -11.90 128.30 1875 ---- 126.60B 112.00A 126.60B 113.80 -11.80 125.60 1 1880 ---- 123.80B 109.50A 123.80B 111.20 -11.60 122.80 1885 ---- 121.10B 107.00A 120.80B 108.70 -11.50 120.20 1890 ---- 118.50B 104.60A 118.20B 106.30 -11.20 117.50 1895 ---- 116.70B 102.20A 102.20A 103.90 -11.10 115.00 1900 ---- 114.10B 99.80A 99.80A 101.50 -10.90 112.40 301 1905 ---- 111.60B 97.60A 97.60A 99.20 -10.80 110.00 1910 ---- 109.10B 95.30A 95.30A 97.00 -10.60 107.60 1915 ---- 106.70B 93.20A 93.20A 94.80 -10.40 105.20 1920 ---- 104.30B 91.00A 91.00A 92.60 -10.30 102.90 1925 ---- 101.90B 89.00A 89.00A 90.50 -10.10 100.60 1930 ---- 99.70B 86.90A 86.90A 88.50 -9.90 98.40 1935 ---- 97.40B 84.90A 84.90A 86.50 -9.70 96.20 1940 ---- 95.20B 83.00A 83.00A 84.50 -9.60 94.10 1945 ---- 93.10B 81.10A 81.10A 82.60 -9.40 92.00 1950 ---- 91.00B 79.30A 79.30A 80.70 -9.30 90.00 1955 ---- 88.90B 77.50A 77.50A 78.90 -9.10 88.00 1960 ---- 86.90B 75.70A 75.70A 77.10 -8.90 86.00 1965 ---- 85.00B 74.00A 74.00A 75.40 -8.70 84.10 1970 ---- 83.10B 72.30A 72.30A 73.70 -8.60 82.30 1975 ---- 81.20B 70.70A 70.70A 72.00 -8.40 80.40 1980 ---- 79.30B 69.10A 69.10A 70.40 -8.30 78.70 6 1985 ---- 77.60B 67.50A 67.50A 68.80 -8.10 76.90 1990 ---- 75.90B 66.00A 66.00A 67.30 -7.90 75.20 1995 ---- 74.10B 64.50A 64.50A 65.80 -7.80 73.60 2000 ---- 72.60B 63.10A 63.10A 64.30 -7.60 71.90 2 2005 ---- 70.90B 61.70A 61.70A 62.90 -7.50 70.40 2010 61.90 69.20B 60.20A 62.00B 61.50 -7.30 4 68.80 2 151 2015 ---- 67.60B 59.00A 59.00A 60.10 -7.20 67.30 200 2020 ---- 66.10B 57.70A 57.70A 58.80 -7.00 65.80 2025 ---- 64.70B 56.40A 56.40A 57.50 -6.90 64.40 2030 ---- 63.40B 55.20A 55.20A 56.20 -6.80 63.00 2035 ---- 61.90B 54.00A 54.00A 55.00 -6.60 61.60 2040 ---- 60.50B 52.80A 52.80A 53.80 -6.50 60.30 2045 ---- 59.20B 51.60A 51.60A 52.60 -6.40 59.00 2050 ---- 58.10B 50.50A 50.50A 51.50 -6.20 57.70 2055 ---- 56.70B 49.40A 49.40A 50.40 -6.10 56.50 2060 ---- 55.50B 48.40A 48.40A 49.30 -6.00 55.30 2065 ---- 54.30B 47.30A 47.30A 48.30 -5.80 54.10 2070 ---- 53.10B 46.30A 46.30A 47.20 -5.70 52.90 2075 ---- 52.00B 45.30A 51.90B 46.20 -5.60 51.80 2080 ---- 50.80B 44.40A 50.80B 45.30 -5.40 50.70 2085 ---- 49.80B 43.50A 43.50A 44.30 -5.40 49.70 2090 ---- 48.70B 42.60A 48.70B 43.40 -5.20 48.60 2095 ---- 47.70B 41.70A 47.70B 42.50 -5.10 47.60 2100 ---- 46.90B 40.80A 40.80A 41.60 -5.00 46.60 63 2105 ---- ---- 40.00A 40.00A 40.70 -5.00 45.70 2110 ---- 44.80B 39.10A 44.80B 39.90 -4.80 44.70 2115 ---- 43.90B 38.30A 43.90B 39.10 -4.70 43.80 2120 ---- 43.10B 37.60A 37.60A 38.30 -4.60 42.90 2125 ---- 42.20B 36.80A 36.80A 37.50 -4.60 42.10 2130 ---- 41.40B 36.10A 41.40B 36.70 -4.50 41.20 2135 ---- 40.60B 35.30A 35.30A 36.00 -4.40 40.40 2140 ---- 39.70B 34.60A 34.60A 35.20 -4.40 39.60 2145 ---- 39.00B 33.90A 39.00B 34.50 -4.30 38.80 2150 ---- 38.20B 33.30A 33.30A 33.80 -4.30 38.10 1 61 2155 ---- 37.40B 32.60A 37.40B 33.20 -4.10 37.30 2160 ---- 36.70B 32.00A 36.70B 32.50 -4.10 36.60 2165 ---- 36.00B 31.40A 36.00B 31.90 -4.00 35.90 2170 ---- 35.30B 30.70A 35.30B 31.30 -3.90 35.20 1 2175 ---- 34.60B 30.10A 34.60B 30.60 -3.90 34.50 1 2 2180 33.90 33.90 29.30 30.60B 30.00 -3.80 4 33.80 2185 ---- ---- 29.00A 29.00A 29.50 -3.70 33.20 2190 ---- ---- 28.50A 28.50A 28.90 -3.70 32.60 2195 ---- ---- 27.90A 27.90A 28.30 -3.70 32.00 2200 ---- ---- 27.40A 27.40A 27.80 -3.60 31.40 700 2205 ---- ---- 26.90A 26.90A 27.30 -3.50 30.80 1 2210 ---- ---- 26.40A 26.40A 26.80 -3.40 30.20 2215 ---- ---- 25.90A 25.90A 26.20 -3.40 29.60 2220 ---- ---- 25.40A 25.40A 25.80 -3.30 29.10 1 2225 ---- ---- 24.90A 24.90A 25.30 -3.20 28.50 18 18 2230 ---- ---- 24.50A 24.50A 24.80 -3.20 28.00 2235 ---- ---- 24.00A 24.00A 24.30 -3.20 27.50 2240 ---- ---- 23.60A 23.60A 23.90 -3.10 27.00 2245 ---- ---- 23.10A 23.10A 23.40 -3.10 26.50 2250 ---- ---- 22.70A 22.70A 23.00 -3.00 26.00 300 2255 ---- ---- 22.30A 22.30A 22.60 -3.00 25.60 2260 ---- ---- 21.90A 21.90A 22.20 -2.90 25.10 2265 ---- ---- 21.50A 21.50A 21.80 -2.90 24.70 2270 ---- ---- 21.10A 21.10A 21.40 -2.80 24.20 2275 ---- ---- 20.80A 20.80A 21.00 -2.80 23.80 2280 ---- ---- 20.40A 20.40A 20.60 -2.80 23.40 2285 ---- ---- 20.00A 20.00A 20.20 -2.80 23.00 2290 ---- ---- 19.70A 19.70A 19.90 -2.70 22.60 2300 ---- ---- 19.00A 19.00A 19.20 -2.60 21.80 240 2310 ---- ---- 18.30A 18.30A 18.50 -2.50 21.00 2320 ---- ---- 17.70A 17.70A 17.90 -2.40 20.30 2325 ---- ---- 17.40A 17.40A 17.60 -2.40 20.00 2330 ---- ---- 17.10A 17.10A 17.30 -2.30 19.60 2340 ---- ---- 16.50A 16.50A 16.70 -2.20 18.90 2350 ---- ---- 16.00A 16.00A 16.10 -2.20 18.30 2360 ---- ---- 15.50A 15.50A 15.50 -2.20 17.70 2370 ---- ---- 14.90A 14.90A 15.00 -2.10 17.10 2375 ---- ---- 14.70A 14.70A 14.80 -2.00 16.80 30 2380 ---- ---- 14.50A 14.50A 14.50 -2.00 16.50 2400 ---- ---- 13.50A 13.50A 13.60 -1.90 15.50 19 2425 ---- ---- 12.50A 12.50A 12.50 -1.70 14.20 2450 ---- ---- 11.50A 11.50A 11.50 -1.60 13.10 2475 ---- ---- 10.70A 10.70A 10.60 -1.60 12.20 2500 ---- ---- 9.90A 9.90A 9.70 -1.60 11.30 2525 ---- ---- 9.20A 9.20A 9.00 -1.40 10.40 2550 ---- ---- 8.50A 8.50A 8.30 -1.40 9.70 2575 ---- ---- 7.90A 7.90A 7.70 -1.30 9.00 2 2800 ---- ---- 4.30A 4.30A 4.20 -.70 4.90 25 OG DEC23 Gold Option CALL 1000 ---- ---- 914.50A 914.50A 914.60 -20.10 934.70 1025 ---- ---- 891.70A 891.70A 889.60 -20.10 909.70 1050 ---- ---- 864.40A 864.40A 864.60 -20.10 884.70 1075 ---- ---- 841.50A 841.50A 839.60 -20.10 859.70 1080 ---- ---- 836.50A 836.50A 834.60 -20.10 854.70 1090 ---- ---- 826.50A 826.50A 824.60 -20.10 844.70 1100 ---- ---- 813.80A 813.80A 814.60 -20.10 834.70 1110 ---- ---- 805.90A 805.90A 804.60 -20.10 824.70 1120 ---- ---- 796.30A 796.30A 794.60 -20.10 814.70 1125 ---- ---- 791.30A 791.30A 789.60 -20.10 809.70 1130 ---- ---- 786.30A 786.30A 784.60 -20.10 804.70 1140 ---- ---- 776.30A 776.30A 774.60 -20.10 794.70 1150 ---- ---- 763.70A 763.70A 764.60 -20.10 784.70 1160 ---- ---- 756.20A 756.20A 754.60 -20.10 774.70 1170 ---- ---- 746.20A 746.20A 744.60 -20.10 764.70 1175 ---- ---- 741.40A 741.40A 739.60 -20.10 759.70 1180 ---- ---- 736.10A 736.10A 734.60 -20.10 754.70 1185 ---- ---- 731.10A 731.10A 729.60 -20.10 749.70 1190 ---- ---- 726.10A 726.10A 724.60 -20.10 744.70 1195 ---- ---- 720.60A 720.60A 719.60 -20.10 739.70 1200 ---- 734.90B 714.10A 714.10A 714.60 -20.10 734.70 1205 ---- ---- 711.20A 711.20A 709.60 -20.10 729.70 1210 ---- ---- 706.00A 706.00A 704.60 -20.10 724.70 1215 ---- ---- 700.80A 700.80A 699.60 -20.10 719.70 1220 ---- ---- 696.00A 696.00A 694.60 -20.10 714.70 1225 ---- ---- 691.00A 691.00A 689.60 -20.10 709.70 1230 ---- ---- 685.90A 685.90A 684.60 -20.10 704.70 1235 ---- ---- 680.50A 680.50A 679.60 -20.10 699.70 1240 ---- ---- 675.80A 675.80A 674.60 -20.10 694.70 1245 ---- ---- 670.80A 670.80A 669.60 -20.10 689.70 1250 ---- 685.10B 663.50A 685.00B 664.60 -20.10 684.70 1255 ---- ---- 660.40A 660.40A 659.60 -20.10 679.70 1260 ---- ---- 655.70A 655.70A 654.60 -20.10 674.70 1265 ---- ---- 650.70A 650.70A 649.60 -20.10 669.70 1270 ---- ---- 645.80A 645.80A 644.60 -20.10 664.70 1275 ---- ---- 640.30A 640.30A 639.60 -20.10 659.70 1280 ---- ---- 635.60A 635.60A 634.60 -20.10 654.70 1285 ---- ---- 630.60A 630.60A 629.60 -20.10 649.70 1290 ---- ---- 625.60A 625.60A 624.60 -20.10 644.70 1295 ---- ---- 620.70A 620.70A 619.60 -20.10 639.70 1300 ---- 635.30B 613.30A 635.20B 614.60 -20.10 634.70 1305 ---- ---- 610.50A 610.50A 609.60 -20.10 629.70 1310 ---- ---- 605.50A 605.50A 604.60 -20.10 624.70 1315 ---- ---- 600.60A 600.60A 599.60 -20.10 619.70 1320 ---- ---- 595.60A 595.60A 594.60 -20.10 614.70 1325 ---- ---- 590.40A 590.40A 589.60 -20.10 609.70 1330 ---- ---- 585.40A 585.40A 584.60 -20.10 604.70 1335 ---- ---- 580.60A 580.60A 579.60 -20.10 599.70 1340 ---- ---- 575.60A 575.60A 574.60 -20.10 594.70 1345 ---- ---- 570.60A 570.60A 569.60 -20.10 589.70 1350 ---- 585.50B 563.30A 585.40B 564.60 -20.10 584.70 1355 ---- ---- 560.00A 560.00A 559.60 -20.10 579.70 1360 ---- ---- 555.50A 555.50A 554.60 -20.10 574.70 1365 ---- ---- 550.40A 550.40A 549.60 -20.10 569.70 1370 ---- ---- 545.40A 545.40A 544.60 -20.10 564.70 1375 ---- ---- 540.40A 540.40A 539.60 -20.10 559.70 1380 ---- ---- 535.40A 535.40A 534.60 -20.10 554.70 1385 ---- ---- 530.30A 530.30A 529.60 -20.10 549.70 1390 ---- ---- 525.30A 525.30A 524.60 -20.10 544.70 1395 ---- ---- 519.90A 519.90A 519.60 -20.10 539.70 1400 ---- 535.70B 513.70A 513.70A 514.60 -20.10 534.70 1405 ---- ---- 510.40A 510.40A 509.60 -20.10 529.70 1410 ---- ---- 505.40A 505.40A 504.60 -20.10 524.70 1415 ---- ---- 500.40A 500.40A 499.60 -20.10 519.70 1420 ---- ---- 495.40A 495.40A 494.60 -20.10 514.70 1425 ---- ---- 485.90A 485.90A 489.60 -20.10 509.70 1430 ---- ---- 485.40A 485.40A 484.60 -20.10 504.70 1435 ---- ---- 479.90A 479.90A 479.60 -20.10 499.70 1440 ---- ---- 475.30A 475.30A 474.60 -20.10 494.70 1445 ---- ---- 469.90A 469.90A 469.60 -20.10 489.70 1450 ---- 486.00B 461.10A 485.40B 464.70 -20.00 484.70 1455 ---- ---- 459.90A 459.90A 459.70 -20.00 479.70 1460 ---- ---- 455.00A 455.00A 454.80 -19.90 474.70 1465 ---- ---- 450.60A 450.60A 449.90 -19.90 469.80 1470 ---- ---- 445.20A 445.20A 444.90 -19.90 464.80 1475 ---- ---- 436.70A 436.70A 440.00 -19.80 459.80 1480 ---- ---- 435.50A 435.50A 435.10 -19.80 454.90 1485 ---- ---- 430.60A 430.60A 430.30 -19.70 450.00 1490 ---- ---- 425.70A 425.70A 425.40 -19.70 445.10 1495 ---- ---- 420.80A 420.80A 420.50 -19.70 440.20 1500 ---- 437.00B 412.50A 436.30B 415.70 -19.60 435.30 1505 ---- 430.60B 411.10A 411.10A 410.90 -19.50 430.40 1510 ---- 425.70B 406.60A 406.60A 406.10 -19.50 425.60 1515 ---- 420.90B 401.40A 401.40A 401.30 -19.40 420.70 1520 ---- 416.00B 397.00A 397.00A 396.50 -19.40 415.90 1525 ---- 411.20B 388.60A 388.60A 391.70 -19.40 411.10 1530 ---- 406.40B 387.10A 387.10A 386.90 -19.40 406.30 1535 ---- 401.60B 382.70A 382.70A 382.20 -19.30 401.50 1540 ---- 396.90B 378.00A 378.00A 377.40 -19.30 396.70 1545 ---- 392.10B 373.30A 373.30A 372.70 -19.30 392.00 1550 ---- 388.90B 365.00A 388.90B 368.00 -19.20 387.20 1555 ---- 382.70B 363.90A 363.90A 363.30 -19.20 382.50 1560 ---- 378.00B 359.20A 359.20A 358.70 -19.10 377.80 1565 ---- 373.40B 354.50A 354.50A 354.00 -19.10 373.10 1570 ---- 368.70B 349.90A 349.90A 349.40 -19.00 368.40 1575 ---- 364.00B 341.80A 341.80A 344.70 -19.00 363.70 1580 ---- 359.40B 340.60A 340.60A 340.10 -19.00 359.10 1585 ---- 354.70B 336.00A 336.00A 335.50 -18.90 354.40 1590 ---- 350.10B 331.50A 350.10B 331.00 -18.80 349.80 1595 ---- 345.50B 326.90A 326.90A 326.40 -18.80 345.20 1600 ---- 341.00B 319.00A 319.00A 321.90 -18.70 340.60 95 1605 ---- 336.40B 314.50A 314.50A 317.40 -18.60 336.00 1610 ---- 331.90B 310.00A 310.00A 312.90 -18.60 331.50 1615 ---- 327.40B 305.60A 305.60A 308.40 -18.50 326.90 1620 ---- 322.90B 301.20A 301.20A 303.90 -18.50 322.40 1625 ---- 318.40B 296.70A 296.70A 299.50 -18.40 317.90 50 1630 ---- 313.90B 292.30A 292.30A 295.10 -18.30 313.40 1635 ---- 309.50B 288.00A 288.00A 290.70 -18.30 309.00 1640 ---- 305.00B 283.60A 283.60A 286.30 -18.20 304.50 1645 ---- 300.60B 279.30A 279.30A 282.00 -18.10 300.10 1650 ---- 296.30B 275.00A 275.00A 277.70 -18.00 295.70 100 1655 ---- 291.90B 270.70A 270.70A 273.40 -17.90 291.30 1660 ---- 287.50B 266.50A 266.50A 269.10 -17.90 287.00 1665 ---- 283.20B 262.30A 262.30A 264.90 -17.70 282.60 1670 ---- 278.90B 258.10A 258.10A 260.70 -17.60 278.30 1675 ---- 274.70B 253.90A 253.90A 256.50 -17.60 274.10 1680 ---- 270.40B 249.80A 249.80A 252.30 -17.50 269.80 1685 ---- 266.20B 245.70A 245.70A 248.20 -17.40 265.60 1690 ---- 262.00B 241.60A 241.60A 244.10 -17.30 261.40 1695 ---- 257.80B 237.60A 237.60A 240.10 -17.10 257.20 1700 ---- 254.00B 233.60A 253.20B 236.00 -17.10 253.10 265 1705 ---- 249.80B 229.60A 249.10B 232.00 -16.90 248.90 1710 ---- 245.70B 225.70A 245.00B 228.10 -16.80 244.90 1715 ---- 241.70B 221.80A 240.90B 224.10 -16.70 240.80 1720 ---- 237.60B 217.90A 236.90B 220.20 -16.60 236.80 1725 ---- 233.60B 214.10A 232.90B 216.40 -16.40 232.80 2 1730 ---- 229.70B 210.30A 229.00B 212.60 -16.30 228.90 1735 ---- 225.70B 206.50A 206.50A 208.80 -16.10 224.90 1740 ---- 221.80B 202.80A 202.80A 205.00 -16.10 221.10 1745 ---- 217.90B 199.10A 199.10A 201.30 -15.90 217.20 1750 ---- 215.20B 195.50A 214.60B 197.60 -15.80 213.40 550 1755 ---- 210.30B 191.90A 191.90A 194.00 -15.60 209.60 1760 ---- 206.50B 188.30A 206.50B 190.40 -15.50 205.90 1765 ---- 202.80B 184.80A 184.80A 186.90 -15.30 202.20 1770 ---- 199.10B 181.30A 181.30A 183.30 -15.20 198.50 1775 ---- 195.50B 177.90A 195.50B 179.90 -15.00 13 194.90 126 1780 ---- 191.90B 174.50A 174.50A 176.40 -14.90 191.30 1785 ---- 188.40B 171.10A 171.10A 173.10 -14.70 187.80 1 1790 ---- 184.80B 167.80A 167.80A 169.70 -14.60 184.30 1795 ---- 181.30B 164.50A 164.50A 166.40 -14.40 180.80 1800 ---- 178.90B 161.30A 178.10B 163.20 -14.20 177.40 6853 1805 ---- 174.50B 158.10A 158.10A 160.00 -14.00 174.00 1810 ---- 171.10B 154.90A 154.90A 156.80 -13.90 170.70 1815 ---- 167.80B 151.80A 151.80A 153.70 -13.70 167.40 1820 ---- 164.50B 148.80A 148.80A 150.60 -13.50 164.10 1825 ---- 161.20B 145.80A 145.80A 147.60 -13.30 160.90 1830 ---- 158.10B 142.80A 142.80A 144.60 -13.20 157.80 1835 ---- 154.90B 139.90A 139.90A 141.70 -13.00 154.70 1 1840 ---- 151.80B 137.00A 137.00A 138.80 -12.80 151.60 1 1845 ---- 148.80B 134.20A 134.20A 136.00 -12.60 148.60 1850 ---- 145.90B 131.40A 131.40A 133.20 -12.40 145.60 1081 1855 ---- 142.80B 128.70A 128.70A 130.40 -12.30 142.70 1860 ---- 140.00B 126.10A 126.10A 127.70 -12.10 139.80 75 1865 ---- 137.10B 123.40A 123.40A 125.10 -11.90 137.00 1870 ---- 135.10B 120.90A 135.10B 122.50 -11.80 134.30 100 1875 ---- 132.40B 118.30A 132.40B 119.90 -11.60 131.50 670 1880 ---- 129.70B 115.80A 129.70B 117.40 -11.50 128.90 130 1885 ---- 127.10B 113.40A 127.00B 115.00 -11.20 126.20 1890 ---- 124.50B 111.00A 124.40B 112.60 -11.10 123.70 1 1895 ---- 122.80B 108.70A 122.80B 110.20 -11.00 121.20 1900 ---- 120.30B 106.40A 120.30B 107.90 -10.80 21 118.70 1201 1905 ---- 117.80B 104.10A 117.80B 105.70 -10.60 116.30 10 1910 ---- 115.40B 101.90A 115.40B 103.40 -10.50 113.90 1915 ---- 113.00B 99.80A 113.00B 101.30 -10.30 111.60 1920 ---- 110.60B 97.70A 110.60B 99.10 -10.20 109.30 1925 ---- 108.40B 95.60A 108.40B 97.10 -10.00 107.10 101 1930 ---- 106.10B 93.60A 106.10B 95.00 -9.90 104.90 1935 ---- 103.90B 91.60A 91.60A 93.00 -9.80 102.80 1 1940 ---- 101.70B 89.70A 101.70B 91.10 -9.50 100.60 1 1945 ---- 99.60B 87.80A 87.80A 89.20 -9.40 98.60 1950 ---- 97.50B 86.00A 86.00A 87.30 -9.20 96.50 10192 1955 ---- 95.50B 84.20A 84.20A 85.50 -9.00 94.50 1960 ---- 93.50B 82.40A 82.40A 83.70 -8.90 92.60 1965 ---- 91.50B 80.70A 91.50B 81.90 -8.70 90.60 1970 ---- 89.60B 79.00A 79.00A 80.20 -8.60 88.80 100 100 1975 ---- 87.80B 77.30A 87.80B 78.50 -8.40 13 86.90 255 1980 ---- 86.00B 75.70A 86.00B 76.90 -8.20 85.10 1985 ---- 84.20B 74.20A 84.20B 75.30 -8.00 83.30 1990 ---- 82.40B 72.60A 82.40B 73.70 -7.90 81.60 1995 ---- 80.50B 71.10A 80.40B 72.20 -7.70 79.90 1 2000 ---- 79.10B 69.30A 69.30A 70.70 -7.50 21 78.20 2969 2005 ---- 77.20B 68.30A 77.10B 69.30 -7.30 76.60 201 2010 ---- 75.90B 66.90A 75.90B 67.80 -7.20 75.00 2015 ---- 74.10B 65.50A 73.80B 66.50 -7.00 73.50 31 2020 ---- 72.60B 64.20A 72.40B 65.10 -6.90 72.00 2025 ---- 71.10B 62.90A 71.00B 63.80 -6.80 70.60 1 2030 ---- 69.90B 61.60A 69.90B 62.60 -6.60 69.20 500 2035 ---- 68.30B 60.40A 68.20B 61.30 -6.50 67.80 2040 ---- 66.90B 59.20A 66.80B 60.10 -6.40 66.50 2045 ---- 65.60B 58.00A 65.40B 59.00 -6.10 65.10 2050 57.70 64.50B 56.90A 58.00B 57.80 -6.10 2 63.90 802 2588 2055 ---- 63.00B 55.70A 62.90B 56.70 -5.90 62.60 2060 ---- 61.80B 54.60A 61.70B 55.60 -5.80 61.40 2065 ---- 60.50B 53.50A 60.40B 54.50 -5.80 60.30 2070 ---- 59.30B 52.40A 52.40A 53.40 -5.70 59.10 2075 ---- 58.20B 51.40A 51.40A 52.40 -5.60 58.00 100 183 2080 ---- 57.00B 50.40A 50.40A 51.40 -5.50 56.90 2085 ---- 55.90B 49.50A 55.90B 50.40 -5.40 55.80 2090 48.80 48.80 48.50A 49.50B 49.50 -5.30 2 54.80 2095 50.00 50.00 47.60A 47.60A 48.50 -5.30 1 53.80 1 2100 ---- 52.90B 46.70A 46.70A 47.60 -5.20 2 52.80 802 9689 2105 ---- ---- 45.80A 45.80A 46.70 -5.10 51.80 2110 ---- ---- 44.90A 44.90A 45.80 -5.00 50.80 100 2115 ---- ---- 44.10A 44.10A 45.00 -4.90 49.90 2120 ---- ---- 43.30A 43.30A 44.10 -4.90 49.00 49 2125 ---- ---- 42.40A 42.40A 43.30 -4.80 48.10 2 2130 42.30 42.30 41.70A 41.70A 42.50 -4.70 1 47.20 1 2135 ---- ---- 40.90A 40.90A 41.70 -4.60 46.30 2140 ---- ---- 40.10A 40.10A 41.00 -4.50 45.50 2145 ---- ---- 39.40A 39.40A 40.20 -4.40 44.60 2150 ---- ---- 38.70A 38.70A 39.50 -4.30 20 43.80 1 2232 2155 ---- ---- 38.00A 38.00A 38.80 -4.20 43.00 2160 ---- ---- 37.30A 37.30A 38.10 -4.20 42.30 2165 ---- ---- 36.60A 36.60A 37.40 -4.10 41.50 2170 ---- ---- 36.00A 36.00A 36.80 -4.00 40.80 2175 36.20 36.20 34.70 36.30B 36.10 -3.90 3 40.00 9 7 2180 ---- ---- 34.70A 34.70A 35.50 -3.80 39.30 1 2185 ---- ---- 34.10A 34.10A 34.90 -3.70 38.60 2190 35.20 35.20 32.80 34.40B 34.30 -3.60 2 37.90 4 3 2195 ---- ---- 32.90A 32.90A 33.70 -3.60 37.30 1 2 2200 ---- ---- 32.40A 32.40A 33.10 -3.50 2 36.60 100 5686 2205 ---- ---- 31.80A 31.80A 32.50 -3.50 36.00 2210 ---- ---- 31.30A 31.30A 32.00 -3.40 35.40 1 1 2215 31.40 31.40 29.90 31.50B 31.40 -3.30 2 34.70 2 1 2220 ---- ---- 30.20A 30.20A 30.90 -3.20 34.10 1 2225 ---- ---- 29.70A 29.70A 30.40 -3.20 33.60 2230 ---- ---- 29.20A 29.20A 29.90 -3.10 33.00 1 2235 ---- ---- 28.70A 28.70A 29.40 -3.00 32.40 2240 ---- ---- 28.20A 28.20A 28.90 -3.00 31.90 1 2245 ---- ---- 27.70A 27.70A 28.40 -2.90 31.30 2250 27.00 27.60 27.00 27.90B 27.90 -2.90 153 30.80 6 12234 2255 ---- ---- 26.80A 26.80A 27.40 -2.90 30.30 2260 ---- ---- 26.40A 26.40A 27.00 -2.80 29.80 2265 ---- ---- 26.00A 26.00A 26.50 -2.70 29.20 2270 ---- ---- 25.50A 25.50A 26.10 -2.60 28.70 2275 ---- ---- 25.10A 25.10A 25.70 -2.60 28.30 100 103 2280 ---- ---- 24.70A 24.70A 25.20 -2.60 27.80 2285 ---- ---- 24.30A 24.30A 24.80 -2.50 27.30 2290 ---- ---- 23.90A 23.90A 24.40 -2.50 26.90 2295 ---- ---- 23.50A 23.50A 24.00 -2.40 26.40 2300 25.00 26.00B 23.10A 23.40A 23.60 -2.40 35 26.00 1366 2305 ---- ---- 22.80A 22.80A 23.20 -2.40 25.60 2310 ---- ---- 22.40A 22.40A 22.80 -2.40 25.20 2315 ---- ---- 22.10A 22.10A 22.50 -2.30 24.80 2320 ---- ---- 21.70A 21.70A 22.10 -2.30 24.40 2325 ---- ---- 21.40A 21.40A 21.70 -2.30 24.00 2330 ---- ---- 21.10A 21.10A 21.40 -2.20 23.60 2335 ---- ---- 20.70A 20.70A 21.00 -2.30 23.30 2340 ---- ---- 20.40A 20.40A 20.70 -2.20 22.90 2345 ---- ---- 20.10A 20.10A 20.40 -2.20 22.60 2350 ---- ---- 19.80A 19.80A 20.00 -2.20 22.20 3 2360 ---- ---- 19.20A 19.20A 19.40 -2.20 21.60 2370 ---- ---- 18.60A 18.60A 18.80 -2.20 21.00 2375 ---- ---- 18.30A 18.30A 18.50 -2.20 20.70 642 2380 ---- ---- 18.00A 18.00A 18.20 -2.20 20.40 2390 ---- ---- 17.50A 17.50A 17.60 -2.20 19.80 2400 17.30 17.30 17.00A 17.30 17.10 -2.10 1 19.20 1 3707 2410 ---- ---- 16.50A 16.50A 16.60 -2.10 18.70 2420 ---- ---- 16.00A 16.00A 16.10 -2.10 18.20 2425 ---- ---- 15.80A 15.80A 15.80 -2.10 17.90 2430 ---- ---- 15.50A 15.50A 15.60 -2.10 17.70 2440 ---- ---- 15.10A 15.10A 15.10 -2.00 17.10 2450 ---- ---- 14.70A 14.70A 14.70 -2.00 16.70 267 367 2475 ---- ---- 13.70A 13.70A 13.70 -1.80 15.50 2490 ---- ---- 13.10A 13.10A 13.10 -1.80 14.90 2500 ---- ---- 12.70A 12.70A 12.70 -1.70 14.40 16924 2525 ---- ---- 11.90A 11.90A 11.80 -1.70 13.50 2550 ---- ---- 11.10A 11.10A 11.00 -1.60 12.60 2575 ---- ---- 10.40A 10.40A 10.30 -1.50 11.80 2600 ---- ---- 9.70A 9.70A 9.60 -1.40 11.00 2085 2625 ---- ---- 9.10A 9.10A 9.00 -1.30 10.30 2650 ---- ---- 8.60A 8.60A 8.40 -1.30 9.70 1 2700 ---- ---- 7.50A 7.50A 7.40 -1.20 3 8.60 100 1716 2750 ---- ---- 6.70A 6.70A 6.50 -1.10 7.60 959 2800 ---- ---- 6.00A 6.00A 5.80 -.90 6.70 682 3000 4.00 4.00 3.90A 3.90A 3.70 -.70 25 4.40 9906 3200 ---- ---- 2.80A 2.80A 2.50 -.50 3.00 2758 900 ---- ---- 1014.70A 1014.70A 1014.60 -20.10 1034.70 925 ---- ---- 992.10A 992.10A 989.60 -20.10 1009.70 950 ---- ---- 964.10A 964.10A 964.60 -20.10 984.70 975 ---- ---- 941.90A 941.90A 939.60 -20.10 959.70 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 681.40 -20.00 701.40 1275 ---- ---- ---- ---- 656.40 -20.00 676.40 1300 ---- ---- ---- ---- 631.40 -20.00 651.40 1325 ---- ---- ---- ---- 606.40 -20.00 626.40 1350 ---- ---- ---- ---- 581.40 -20.00 601.40 1375 ---- ---- ---- ---- 556.40 -20.00 576.40 1400 ---- ---- ---- ---- 531.40 -20.00 551.40 1425 ---- ---- 502.80A 502.80A 506.40 -20.00 526.40 1430 ---- ---- ---- ---- 501.40 -20.00 521.40 1440 ---- ---- ---- ---- 491.40 -20.00 511.40 1450 ---- ---- 478.10A 478.10A 481.50 -19.90 501.40 1460 ---- ---- ---- ---- 471.60 -19.80 491.40 1470 ---- ---- ---- ---- 461.80 -19.70 481.50 1475 ---- ---- 453.70A 453.70A 456.90 -19.70 476.60 1480 ---- ---- ---- ---- 452.00 -19.60 471.60 1490 ---- ---- ---- ---- 442.30 -19.50 461.80 1500 ---- ---- 429.50A 429.50A 432.60 -19.40 452.00 1510 ---- ---- ---- ---- 422.90 -19.40 442.30 1520 ---- ---- ---- ---- 413.40 -19.30 432.70 1525 ---- ---- 405.70A 405.70A 408.60 -19.30 427.90 1530 ---- ---- ---- ---- 403.90 -19.20 423.10 1535 ---- ---- ---- ---- 399.10 -19.20 418.30 1540 ---- ---- ---- ---- 394.40 -19.10 413.50 1545 ---- ---- ---- ---- 389.70 -19.10 408.80 1550 ---- ---- 382.10A 382.10A 385.00 -19.00 404.00 1555 ---- ---- ---- ---- 380.30 -19.00 399.30 1560 ---- ---- ---- ---- 375.70 -18.90 394.60 1565 ---- ---- ---- ---- 371.00 -18.90 389.90 1570 ---- ---- ---- ---- 366.40 -18.80 385.20 1575 ---- ---- 359.00A 359.00A 361.80 -18.80 380.60 1580 ---- ---- ---- ---- 357.20 -18.70 375.90 1585 ---- ---- ---- ---- 352.60 -18.70 371.30 1590 ---- ---- ---- ---- 348.00 -18.70 366.70 1595 ---- ---- ---- ---- 343.50 -18.60 362.10 1600 ---- ---- 336.20A 336.20A 339.00 -18.50 357.50 1605 ---- ---- 331.80A 331.80A 334.50 -18.40 352.90 1610 ---- ---- 327.30A 327.30A 330.00 -18.40 348.40 1615 ---- ---- 322.80A 322.80A 325.50 -18.40 343.90 1620 ---- ---- 318.40A 318.40A 321.10 -18.20 339.30 1625 ---- ---- 314.00A 314.00A 316.70 -18.10 334.80 1630 ---- ---- 309.60A 309.60A 312.20 -18.20 330.40 1635 ---- ---- 305.20A 305.20A 307.90 -18.00 325.90 1640 ---- ---- 300.90A 300.90A 303.50 -18.00 321.50 1645 ---- ---- 296.60A 296.60A 299.20 -17.90 317.10 1650 ---- ---- 292.30A 292.30A 294.90 -17.80 312.70 1655 ---- ---- 288.00A 288.00A 290.60 -17.70 308.30 1660 ---- ---- 283.80A 283.80A 286.30 -17.60 303.90 1665 ---- ---- 279.50A 279.50A 282.10 -17.50 299.60 1670 ---- ---- 275.40A 275.40A 277.90 -17.40 295.30 1675 ---- ---- 271.20A 271.20A 273.70 -17.30 291.00 1680 ---- ---- 267.10A 267.10A 269.50 -17.30 286.80 1685 ---- ---- 262.90A 262.90A 265.40 -17.20 282.60 1690 ---- ---- 258.90A 258.90A 261.30 -17.10 278.40 1695 ---- ---- 254.80A 254.80A 257.20 -17.00 274.20 1700 ---- ---- 250.80A 250.80A 253.20 -16.80 270.00 1705 ---- ---- 246.80A 246.80A 249.10 -16.80 265.90 1710 ---- ---- 242.80A 242.80A 245.20 -16.60 261.80 1715 ---- ---- 238.90A 238.90A 241.20 -16.60 257.80 1720 ---- ---- 235.00A 235.00A 237.30 -16.50 253.80 1725 ---- ---- 231.20A 231.20A 233.40 -16.40 249.80 1730 ---- ---- 227.30A 227.30A 229.60 -16.20 245.80 1735 ---- ---- 223.50A 223.50A 225.70 -16.10 241.80 1740 ---- ---- 219.80A 219.80A 222.00 -15.90 237.90 1745 ---- ---- 216.10A 216.10A 218.20 -15.90 234.10 1750 ---- ---- 212.40A 212.40A 214.50 -15.70 230.20 1755 ---- ---- 208.70A 208.70A 210.80 -15.60 226.40 1760 ---- ---- 205.10A 205.10A 207.20 -15.50 222.70 1765 ---- ---- 201.60A 201.60A 203.60 -15.30 218.90 1770 ---- ---- 198.00A 198.00A 200.00 -15.20 215.20 1775 ---- ---- 194.50A 194.50A 196.50 -15.00 211.50 1780 ---- ---- 191.10A 191.10A 193.00 -14.90 207.90 1785 ---- ---- 187.70A 187.70A 189.60 -14.70 204.30 1790 ---- ---- 184.30A 184.30A 186.20 -14.60 200.80 1795 ---- ---- 181.00A 181.00A 182.80 -14.50 197.30 1800 ---- ---- 177.70A 177.70A 179.50 -14.30 193.80 1 1805 ---- ---- 174.40A 174.40A 176.20 -14.20 190.40 1810 ---- ---- 171.20A 171.20A 173.00 -14.00 187.00 1815 ---- ---- 168.00A 168.00A 169.80 -13.80 183.60 1820 ---- ---- 164.90A 164.90A 166.60 -13.70 180.30 1825 ---- ---- 161.80A 161.80A 163.50 -13.50 177.00 1830 ---- ---- 158.70A 158.70A 160.40 -13.40 173.80 1835 ---- ---- 155.70A 155.70A 157.40 -13.30 170.70 1840 ---- ---- 152.80A 152.80A 154.40 -13.10 167.50 1845 ---- ---- 149.80A 149.80A 151.50 -12.90 164.40 1850 ---- ---- 147.00A 147.00A 148.60 -12.80 161.40 1855 ---- ---- 144.10A 144.10A 145.80 -12.60 158.40 1860 ---- ---- 141.40A 141.40A 143.00 -12.40 155.40 1865 ---- ---- 138.60A 138.60A 140.20 -12.30 152.50 1870 ---- ---- 135.90A 135.90A 137.50 -12.10 149.60 1875 ---- ---- 133.30A 133.30A 134.90 -11.90 146.80 1880 ---- ---- 130.70A 130.70A 132.20 -11.80 144.00 1885 ---- ---- 128.10A 128.10A 129.70 -11.60 141.30 1890 ---- ---- 125.60A 125.60A 127.10 -11.50 138.60 1895 ---- ---- 123.10A 123.10A 124.70 -11.20 135.90 1900 ---- ---- 120.70A 120.70A 122.20 -11.10 133.30 8 1905 ---- ---- 118.30A 118.30A 119.80 -10.90 130.70 1910 ---- ---- 116.00A 116.00A 117.50 -10.70 128.20 1915 ---- ---- 113.70A 113.70A 115.20 -10.50 125.70 1920 ---- ---- 111.50A 111.50A 112.90 -10.40 123.30 1925 ---- ---- 109.30A 109.30A 110.70 -10.20 120.90 1930 ---- ---- 107.10A 107.10A 108.50 -10.00 118.50 1935 ---- ---- 105.00A 105.00A 106.40 -9.90 116.30 1940 ---- ---- 102.90A 102.90A 104.30 -9.70 114.00 1945 ---- ---- 100.90A 100.90A 102.30 -9.50 111.80 1950 ---- ---- 98.90A 98.90A 100.30 -9.40 109.70 12 1955 ---- ---- 97.00A 97.00A 98.30 -9.30 107.60 1960 ---- ---- 95.10A 95.10A 96.40 -9.20 105.60 1965 ---- ---- 93.20A 93.20A 94.50 -9.10 103.60 1970 ---- ---- 91.40A 91.40A 92.70 -8.90 101.60 1975 ---- ---- 89.60A 89.60A 90.90 -8.80 99.70 1980 ---- ---- 87.90A 87.90A 89.10 -8.70 97.80 1985 ---- ---- 86.20A 86.20A 87.40 -8.50 95.90 1990 ---- ---- 84.50A 84.50A 85.70 -8.40 94.10 1995 ---- ---- 82.90A 82.90A 84.00 -8.30 92.30 2000 ---- ---- 81.30A 81.30A 82.40 -8.20 90.60 29 2005 ---- ---- 79.70A 79.70A 80.80 -8.10 88.90 2010 ---- ---- 78.20A 78.20A 79.30 -7.90 87.20 2015 ---- ---- 76.70A 76.70A 77.80 -7.70 85.50 2020 ---- ---- 75.20A 75.20A 76.30 -7.60 83.90 2025 ---- ---- 73.80A 73.80A 74.90 -7.40 82.30 2030 ---- ---- 72.40A 72.40A 73.50 -7.30 80.80 2035 ---- ---- 71.00A 71.00A 72.10 -7.10 79.20 2040 ---- ---- 69.70A 69.70A 70.70 -7.10 77.80 2045 ---- ---- 68.40A 68.40A 69.40 -6.90 76.30 2050 ---- ---- 67.10A 67.10A 68.10 -6.80 74.90 2583 2055 ---- ---- 65.90A 65.90A 66.90 -6.60 73.50 2060 ---- ---- 64.70A 64.70A 65.60 -6.60 72.20 2065 ---- ---- 63.50A 63.50A 64.40 -6.40 70.80 2070 ---- ---- 62.30A 62.30A 63.20 -6.40 69.60 2075 ---- ---- 61.20A 61.20A 62.10 -6.20 68.30 2080 ---- ---- 60.00A 60.00A 61.00 -6.10 67.10 2085 ---- ---- 58.90A 58.90A 59.90 -5.90 65.80 2090 ---- ---- 57.80A 57.80A 58.80 -5.90 64.70 2095 ---- ---- 56.80A 56.80A 57.70 -5.80 63.50 2100 ---- ---- 55.80A 55.80A 56.70 -5.70 62.40 2485 2105 ---- ---- 54.80A 54.80A 55.70 -5.60 61.30 2110 ---- ---- 53.80A 53.80A 54.70 -5.50 60.20 2115 ---- ---- 52.90A 52.90A 53.70 -5.40 59.10 2120 ---- ---- 51.90A 51.90A 52.80 -5.30 58.10 2125 ---- ---- 51.00A 51.00A 51.90 -5.20 57.10 2130 50.00 50.00 50.00 51.40B 51.00 -5.10 1 56.10 2135 ---- ---- 49.30A 49.30A 50.10 -5.00 55.10 2140 ---- ---- 48.40A 48.40A 49.20 -5.00 54.20 1 1 2145 ---- ---- 47.60A 47.60A 48.40 -4.90 53.30 2150 ---- ---- 46.70A 46.70A 47.50 -4.90 52.40 98 2155 ---- ---- 45.90A 45.90A 46.70 -4.80 51.50 2160 ---- ---- 45.20A 45.20A 45.90 -4.70 50.60 2165 ---- ---- 44.40A 44.40A 45.10 -4.70 49.80 2170 ---- ---- 43.70A 43.70A 44.40 -4.50 48.90 2175 ---- ---- 42.90A 42.90A 43.60 -4.50 48.10 2180 ---- ---- 42.20A 42.20A 42.90 -4.40 47.30 2185 ---- ---- 41.50A 41.50A 42.20 -4.30 46.50 2190 ---- ---- 40.80A 40.80A 41.50 -4.20 45.70 2195 ---- ---- 40.10A 40.10A 40.80 -4.20 45.00 2200 ---- ---- 39.50A 39.50A 40.10 -4.10 1 44.20 154 2205 ---- ---- 38.80A 38.80A 39.50 -4.00 43.50 2210 ---- ---- 38.20A 38.20A 38.80 -4.00 42.80 1 2215 ---- ---- 37.60A 37.60A 38.20 -3.90 42.10 2220 ---- ---- 37.00A 37.00A 37.60 -3.80 41.40 2225 ---- ---- 36.40A 36.40A 37.00 -3.70 40.70 2230 ---- ---- 35.80A 35.80A 36.40 -3.70 40.10 2235 ---- ---- 35.20A 35.20A 35.80 -3.70 39.50 2240 ---- ---- 34.70A 34.70A 35.20 -3.60 38.80 2245 ---- ---- 34.10A 34.10A 34.70 -3.50 38.20 2250 ---- ---- 33.60A 33.60A 34.10 -3.50 1 37.60 2260 ---- ---- 32.60A 32.60A 33.00 -3.40 36.40 2270 ---- ---- 31.60A 31.60A 32.00 -3.30 35.30 2275 ---- ---- 31.10A 31.10A 31.50 -3.30 34.80 2280 ---- ---- 30.60A 30.60A 31.00 -3.30 34.30 2290 ---- ---- 29.70A 29.70A 30.10 -3.10 33.20 2300 ---- ---- 28.80A 28.80A 29.20 -3.00 32.20 103 2310 ---- ---- 28.00A 28.00A 28.30 -3.00 31.30 2320 ---- ---- 27.10A 27.10A 27.40 -2.90 30.30 2325 ---- ---- 26.70A 26.70A 27.00 -2.90 29.90 2330 ---- ---- 26.30A 26.30A 26.60 -2.80 29.40 2340 ---- ---- 25.60A 25.60A 25.90 -2.70 28.60 2350 ---- ---- 24.80A 24.80A 25.10 -2.70 27.80 2375 ---- ---- 23.10A 23.10A 23.30 -2.50 25.80 1 2400 ---- ---- 21.50A 21.50A 21.70 -2.40 24.10 816 2425 ---- ---- 20.10A 20.10A 20.20 -2.30 22.50 25 2450 ---- ---- 18.80A 18.80A 18.90 -2.10 21.00 2475 ---- ---- 17.60A 17.60A 17.60 -2.00 19.60 2500 ---- ---- 16.40A 16.40A 16.50 -1.90 18.40 2525 ---- ---- 15.40A 15.40A 15.40 -1.80 17.20 2600 ---- ---- 12.80A 12.80A 12.70 -1.50 14.20 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 681.40 -20.00 701.40 1275 ---- ---- ---- ---- 656.40 -20.00 676.40 1300 ---- ---- ---- ---- 631.40 -20.00 651.40 1325 ---- ---- ---- ---- 606.40 -20.00 626.40 1350 ---- ---- ---- ---- 581.40 -20.00 601.40 1375 ---- ---- ---- ---- 556.40 -20.00 576.40 1400 ---- ---- 527.80A 527.80A 531.40 -20.00 551.40 1425 ---- ---- 502.90A 502.90A 506.40 -20.00 526.40 1430 ---- ---- ---- ---- 501.50 -19.90 521.40 1440 ---- ---- ---- ---- 491.60 -19.80 511.40 1450 ---- ---- 478.50A 478.50A 481.70 -19.80 501.50 1460 ---- ---- ---- ---- 471.90 -19.70 491.60 1470 ---- ---- ---- ---- 462.10 -19.70 481.80 1475 ---- ---- 454.30A 454.30A 457.30 -19.60 476.90 1480 ---- ---- ---- ---- 452.40 -19.60 472.00 1490 ---- ---- ---- ---- 442.80 -19.50 462.30 1500 ---- ---- 430.30A 430.30A 433.20 -19.40 452.60 1510 ---- ---- ---- ---- 423.70 -19.20 442.90 1520 ---- ---- ---- ---- 414.20 -19.20 433.40 1525 ---- ---- 406.70A 406.70A 409.50 -19.10 428.60 1530 ---- ---- ---- ---- 404.80 -19.10 423.90 1535 ---- ---- ---- ---- 400.10 -19.00 419.10 1540 ---- ---- ---- ---- 395.40 -19.00 414.40 1545 ---- ---- ---- ---- 390.80 -18.90 409.70 1550 ---- ---- 383.40A 383.40A 386.10 -18.90 405.00 1555 ---- ---- ---- ---- 381.50 -18.80 400.30 1560 ---- ---- ---- ---- 376.90 -18.80 395.70 1565 ---- ---- ---- ---- 372.30 -18.70 391.00 1570 ---- ---- ---- ---- 367.70 -18.70 386.40 1575 ---- ---- 360.50A 360.50A 363.20 -18.60 381.80 1580 ---- ---- ---- ---- 358.60 -18.60 377.20 1585 ---- ---- 351.50A 351.50A 354.10 -18.50 372.60 1590 ---- ---- 347.00A 347.00A 349.60 -18.50 368.10 1595 ---- ---- 342.50A 342.50A 345.10 -18.40 363.50 1600 ---- ---- 338.10A 338.10A 340.60 -18.40 359.00 1605 ---- ---- 333.70A 333.70A 336.20 -18.30 354.50 1610 ---- ---- 329.30A 329.30A 331.80 -18.20 350.00 1615 ---- ---- 324.90A 324.90A 327.40 -18.10 345.50 1620 ---- ---- 320.50A 320.50A 323.00 -18.10 341.10 1625 ---- ---- 316.20A 316.20A 318.60 -18.10 336.70 1630 ---- ---- 311.80A 311.80A 314.30 -18.00 332.30 1635 ---- ---- 307.50A 307.50A 310.00 -17.90 327.90 1640 ---- ---- 303.30A 303.30A 305.70 -17.80 323.50 1645 ---- ---- 299.00A 299.00A 301.40 -17.80 319.20 1650 ---- ---- 294.80A 294.80A 297.20 -17.70 314.90 1655 ---- ---- 290.60A 290.60A 292.90 -17.70 310.60 1660 ---- ---- 286.40A 286.40A 288.70 -17.60 306.30 1665 ---- ---- 282.30A 282.30A 284.60 -17.40 302.00 1670 ---- ---- 278.10A 278.10A 280.40 -17.40 297.80 1675 ---- ---- 274.00A 274.00A 276.30 -17.30 293.60 1680 ---- ---- 270.00A 270.00A 272.20 -17.20 289.40 1685 ---- ---- 265.90A 265.90A 268.20 -17.10 285.30 1690 ---- ---- 261.90A 261.90A 264.10 -17.00 281.10 1695 ---- ---- 257.90A 257.90A 260.10 -16.90 277.00 1700 ---- ---- 254.00A 254.00A 256.10 -16.90 273.00 1705 ---- ---- 250.10A 250.10A 252.20 -16.70 268.90 1710 ---- ---- 246.20A 246.20A 248.30 -16.60 264.90 1715 ---- ---- 242.30A 242.30A 244.40 -16.50 260.90 1720 ---- ---- 238.50A 238.50A 240.60 -16.40 257.00 1725 ---- ---- 234.70A 234.70A 236.70 -16.30 253.00 1730 ---- ---- 230.90A 230.90A 233.00 -16.10 249.10 1735 ---- ---- 227.20A 227.20A 229.20 -16.10 245.30 1740 ---- ---- 223.50A 223.50A 225.50 -15.90 241.40 1745 ---- ---- 219.90A 219.90A 221.80 -15.80 237.60 1750 ---- ---- 216.30A 216.30A 218.20 -15.60 233.80 1755 ---- ---- 212.70A 212.70A 214.60 -15.50 230.10 1760 ---- ---- 209.10A 209.10A 211.00 -15.40 226.40 1765 ---- ---- 205.60A 205.60A 207.40 -15.30 222.70 1770 ---- ---- 202.10A 202.10A 203.90 -15.20 219.10 1775 ---- ---- 198.70A 198.70A 200.50 -15.00 215.50 1780 ---- ---- 195.30A 195.30A 197.10 -14.80 211.90 1785 ---- ---- 192.00A 192.00A 193.70 -14.70 208.40 1790 ---- ---- 188.60A 188.60A 190.30 -14.60 204.90 1795 ---- ---- 185.40A 185.40A 187.00 -14.50 201.50 1800 ---- ---- 182.10A 182.10A 183.80 -14.20 198.00 1805 ---- ---- 178.90A 178.90A 180.50 -14.20 194.70 1810 ---- ---- 175.80A 175.80A 177.30 -14.00 191.30 1815 ---- ---- 172.60A 172.60A 174.20 -13.80 188.00 1820 ---- ---- 169.60A 169.60A 171.10 -13.60 184.70 1825 ---- ---- 166.50A 166.50A 168.00 -13.50 181.50 1830 ---- ---- 163.50A 163.50A 165.00 -13.30 178.30 1835 ---- ---- 160.50A 160.50A 162.00 -13.20 175.20 1840 ---- ---- 157.60A 157.60A 159.10 -13.00 172.10 1845 ---- ---- 154.70A 154.70A 156.20 -12.80 169.00 1850 ---- ---- 151.90A 151.90A 153.40 -12.60 166.00 1855 ---- ---- 149.10A 149.10A 150.60 -12.50 163.10 1860 ---- ---- 146.40A 146.40A 147.80 -12.30 160.10 1865 ---- ---- 143.70A 143.70A 145.10 -12.10 157.20 1870 ---- ---- 141.00A 141.00A 142.40 -12.00 154.40 1875 ---- ---- 138.40A 138.40A 139.80 -11.80 151.60 1880 ---- ---- 135.80A 135.80A 137.20 -11.60 148.80 1885 ---- ---- 133.30A 133.30A 134.60 -11.50 146.10 1890 ---- ---- 130.80A 130.80A 132.10 -11.40 143.50 1895 ---- ---- 128.40A 128.40A 129.70 -11.10 140.80 1900 ---- ---- 126.00A 126.00A 127.30 -11.00 138.30 1905 ---- ---- 123.60A 123.60A 124.90 -10.80 135.70 1910 ---- ---- 121.30A 121.30A 122.60 -10.60 133.20 1915 ---- ---- 119.00A 119.00A 120.30 -10.50 130.80 1920 ---- ---- 116.80A 116.80A 118.00 -10.40 128.40 1925 ---- ---- 114.60A 114.60A 115.80 -10.30 126.10 1930 ---- ---- 112.50A 112.50A 113.60 -10.20 123.80 1935 ---- ---- 110.40A 110.40A 111.50 -10.00 121.50 1940 ---- ---- 108.30A 108.30A 109.40 -9.90 119.30 1945 ---- ---- 106.30A 106.30A 107.40 -9.70 117.10 1950 ---- ---- 104.30A 104.30A 105.40 -9.60 115.00 1955 ---- ---- 102.40A 102.40A 103.40 -9.50 112.90 12 1960 ---- ---- 100.50A 100.50A 101.50 -9.40 110.90 1965 ---- ---- 98.60A 98.60A 99.60 -9.30 108.90 1970 ---- ---- 96.80A 96.80A 97.80 -9.20 107.00 1975 ---- ---- 95.00A 95.00A 96.00 -9.10 105.10 1980 ---- ---- 93.20A 93.20A 94.20 -9.00 103.20 1985 ---- ---- 91.50A 91.50A 92.50 -8.90 101.40 1990 ---- ---- 89.90A 89.90A 90.80 -8.80 99.60 1995 ---- ---- 88.20A 88.20A 89.10 -8.70 97.80 2000 ---- ---- 86.60A 86.60A 87.50 -8.60 96.10 400 2005 ---- ---- 85.00A 85.00A 85.90 -8.50 94.40 2010 ---- ---- 83.50A 83.50A 84.40 -8.30 92.70 2015 ---- ---- 82.00A 82.00A 82.80 -8.30 91.10 2020 ---- ---- 80.50A 80.50A 81.40 -8.00 89.40 37 2025 ---- ---- 79.10A 79.10A 79.90 -8.00 87.90 2030 ---- ---- 77.70A 77.70A 78.50 -7.80 86.30 2035 ---- ---- 76.30A 76.30A 77.10 -7.70 84.80 2040 ---- ---- 74.90A 74.90A 75.70 -7.60 83.30 2045 ---- ---- 73.60A 73.60A 74.40 -7.40 81.80 2050 ---- ---- 72.30A 72.30A 73.10 -7.30 80.40 200 2055 ---- ---- 71.10A 71.10A 71.80 -7.20 79.00 177 2060 ---- ---- 69.80A 69.80A 70.50 -7.10 77.60 2065 ---- ---- 68.60A 68.60A 69.30 -6.90 76.20 2070 ---- ---- 67.40A 67.40A 68.10 -6.80 74.90 2075 ---- ---- 66.30A 66.30A 66.90 -6.70 73.60 2080 ---- ---- 65.10A 65.10A 65.80 -6.50 72.30 2085 ---- ---- 64.00A 64.00A 64.70 -6.40 71.10 2090 ---- ---- 62.80A 62.80A 63.60 -6.30 69.90 2095 ---- ---- 61.80A 61.80A 62.50 -6.20 68.70 2100 ---- ---- 60.70A 60.70A 61.40 -6.10 67.50 49 2105 ---- ---- 59.70A 59.70A 60.40 -6.00 66.40 2110 ---- ---- 58.70A 58.70A 59.40 -5.90 65.30 2115 ---- ---- 57.70A 57.70A 58.40 -5.80 64.20 2120 ---- ---- 56.80A 56.80A 57.40 -5.80 63.20 2125 ---- ---- 55.80A 55.80A 56.50 -5.60 62.10 2130 ---- ---- 54.90A 54.90A 55.50 -5.60 61.10 2135 ---- ---- 54.00A 54.00A 54.60 -5.50 60.10 2140 ---- ---- 53.10A 53.10A 53.70 -5.40 59.10 2145 ---- ---- 52.20A 52.20A 52.80 -5.40 58.20 2150 ---- ---- 51.40A 51.40A 52.00 -5.30 57.30 2155 ---- ---- 50.60A 50.60A 51.10 -5.30 56.40 2160 ---- ---- 49.80A 49.80A 50.30 -5.20 55.50 2165 ---- ---- 49.00A 49.00A 49.50 -5.10 54.60 2170 ---- ---- 48.20A 48.20A 48.70 -5.00 53.70 2175 ---- ---- 47.40A 47.40A 47.90 -5.00 52.90 2180 ---- ---- 46.70A 46.70A 47.20 -4.90 52.10 2185 ---- ---- 45.90A 45.90A 46.40 -4.90 51.30 2190 ---- ---- 45.20A 45.20A 45.70 -4.80 50.50 2195 ---- ---- 44.50A 44.50A 45.00 -4.70 49.70 2200 ---- ---- 43.80A 43.80A 44.30 -4.60 74 48.90 498 2205 ---- ---- 43.10A 43.10A 43.60 -4.50 48.10 2210 ---- ---- 42.50A 42.50A 42.90 -4.50 47.40 2215 ---- ---- 41.80A 41.80A 42.20 -4.50 46.70 2220 ---- ---- 41.20A 41.20A 41.60 -4.40 46.00 2225 ---- ---- 40.60A 40.60A 40.90 -4.30 45.20 2230 ---- ---- 39.90A 39.90A 40.30 -4.30 44.60 2235 ---- ---- 39.30A 39.30A 39.70 -4.20 43.90 2240 ---- ---- 38.80A 38.80A 39.10 -4.10 43.20 2245 ---- ---- 38.20A 38.20A 38.50 -4.00 42.50 2250 ---- ---- 37.60A 37.60A 37.90 -4.00 41.90 1 2260 ---- ---- 36.50A 36.50A 36.80 -3.80 40.60 2270 ---- ---- 35.50A 35.50A 35.70 -3.70 39.40 2275 ---- ---- 34.90A 34.90A 35.20 -3.60 38.80 2280 ---- ---- 34.40A 34.40A 34.70 -3.60 38.30 2290 ---- ---- 33.40A 33.40A 33.70 -3.50 37.20 2300 ---- ---- 32.50A 32.50A 32.70 -3.40 130 36.10 14 581 2310 ---- ---- 31.60A 31.60A 31.80 -3.30 35.10 2320 ---- ---- 30.70A 30.70A 30.90 -3.20 34.10 2325 ---- ---- 30.30A 30.30A 30.40 -3.20 33.60 2330 ---- ---- 29.90A 29.90A 30.00 -3.10 33.10 2340 ---- ---- 29.00A 29.00A 29.20 -3.00 32.20 2350 ---- ---- 28.30A 28.30A 28.40 -3.00 31.40 2375 ---- ---- 26.40A 26.40A 26.50 -2.80 29.30 2400 ---- ---- 24.70A 24.70A 24.70 -2.80 27.50 2425 ---- ---- 23.10A 23.10A 23.10 -2.60 25.70 2450 ---- ---- 21.70A 21.70A 21.60 -2.50 24.10 2475 ---- ---- 20.40A 20.40A 20.30 -2.40 22.70 2500 ---- ---- 19.10A 19.10A 19.00 -2.30 21.30 49 2525 ---- ---- 18.00A 18.00A 17.90 -2.10 20.00 2800 9.70 9.70 9.60A 9.70 9.50 -1.20 59 10.70 20 411 3000 6.40 6.40 6.10 6.10 6.40 -.90 18 7.30 13 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 696.70 -20.00 716.70 1275 ---- ---- ---- ---- 671.70 -20.00 691.70 1300 ---- ---- ---- ---- 646.70 -20.00 666.70 1325 ---- ---- ---- ---- 621.70 -20.00 641.70 1350 ---- ---- ---- ---- 596.70 -20.00 616.70 1375 ---- ---- ---- ---- 571.70 -20.00 591.70 1400 ---- ---- ---- ---- 546.70 -20.00 566.70 1425 ---- ---- ---- ---- 521.90 -20.00 541.90 1440 ---- ---- ---- ---- 507.20 -19.90 527.10 1450 ---- ---- ---- ---- 497.50 -19.90 517.40 1460 ---- ---- ---- ---- 487.90 -19.80 507.70 1470 ---- ---- ---- ---- 478.30 -19.70 498.00 1475 ---- ---- ---- ---- 473.50 -19.70 493.20 1480 ---- ---- ---- ---- 468.80 -19.60 488.40 1490 ---- ---- ---- ---- 459.40 -19.50 478.90 1500 ---- ---- ---- ---- 450.00 -19.40 469.40 1510 ---- ---- ---- ---- 440.70 -19.30 460.00 1520 ---- ---- ---- ---- 431.50 -19.20 450.70 1525 ---- ---- ---- ---- 426.90 -19.10 446.00 1530 ---- ---- ---- ---- 422.40 -19.00 441.40 1540 ---- ---- ---- ---- 413.30 -18.80 432.10 1545 ---- ---- ---- ---- 408.70 -18.80 427.50 1550 ---- ---- ---- ---- 404.20 -18.70 422.90 1555 ---- ---- ---- ---- 399.80 -18.60 418.40 1560 ---- ---- ---- ---- 395.30 -18.50 413.80 1565 ---- ---- ---- ---- 390.80 -18.50 409.30 1570 ---- ---- ---- ---- 386.40 -18.40 404.80 1575 ---- ---- ---- ---- 382.00 -18.20 400.20 1580 ---- ---- ---- ---- 377.60 -18.20 395.80 1585 ---- ---- ---- ---- 373.20 -18.10 391.30 1590 ---- ---- ---- ---- 368.80 -18.00 386.80 1595 ---- ---- ---- ---- 364.50 -17.90 382.40 1600 ---- ---- ---- ---- 360.10 -17.90 378.00 1605 ---- ---- ---- ---- 355.80 -17.70 373.50 1610 ---- ---- ---- ---- 351.50 -17.70 369.20 1615 ---- ---- ---- ---- 347.20 -17.60 364.80 1620 ---- ---- ---- ---- 343.00 -17.40 360.40 1625 ---- ---- ---- ---- 338.70 -17.40 356.10 1630 ---- ---- ---- ---- 334.50 -17.30 351.80 1635 ---- ---- ---- ---- 330.30 -17.10 347.40 1640 ---- ---- ---- ---- 326.10 -17.10 343.20 1645 ---- ---- ---- ---- 321.90 -17.00 338.90 1650 ---- ---- ---- ---- 317.70 -16.90 334.60 1655 ---- ---- ---- ---- 313.60 -16.80 330.40 1660 ---- ---- ---- ---- 309.50 -16.70 326.20 1665 ---- ---- ---- ---- 305.30 -16.70 322.00 1670 ---- ---- ---- ---- 301.30 -16.50 317.80 1675 ---- ---- ---- ---- 297.20 -16.50 313.70 1680 ---- ---- ---- ---- 293.20 -16.40 309.60 1685 ---- ---- ---- ---- 289.10 -16.30 305.40 1690 ---- ---- ---- ---- 285.10 -16.30 301.40 1695 ---- ---- ---- ---- 281.20 -16.10 297.30 1700 ---- ---- ---- ---- 277.20 -16.10 293.30 1705 ---- ---- ---- ---- 273.30 -16.00 289.30 1710 ---- ---- ---- ---- 269.40 -15.90 285.30 1715 ---- ---- ---- ---- 265.50 -15.80 281.30 1720 ---- ---- ---- ---- 261.70 -15.70 277.40 1725 ---- ---- ---- ---- 257.90 -15.60 273.50 1730 ---- ---- ---- ---- 254.10 -15.50 269.60 1735 ---- ---- ---- ---- 250.30 -15.40 265.70 1740 ---- ---- ---- ---- 246.60 -15.30 261.90 1745 ---- ---- ---- ---- 242.90 -15.20 258.10 1750 ---- ---- ---- ---- 239.20 -15.10 254.30 1755 ---- ---- ---- ---- 235.50 -15.10 250.60 1760 ---- ---- ---- ---- 231.90 -15.00 246.90 1765 ---- ---- ---- ---- 228.30 -14.90 243.20 1770 ---- ---- ---- ---- 224.80 -14.80 239.60 1775 ---- ---- ---- ---- 221.30 -14.70 236.00 1780 ---- ---- ---- ---- 217.80 -14.60 232.40 1785 ---- ---- ---- ---- 214.40 -14.50 228.90 1790 ---- ---- ---- ---- 211.00 -14.40 225.40 1795 ---- ---- ---- ---- 207.60 -14.30 221.90 1800 ---- ---- ---- ---- 204.30 -14.20 218.50 1805 ---- ---- ---- ---- 201.00 -14.10 215.10 1810 ---- ---- ---- ---- 197.70 -14.10 211.80 1815 ---- ---- ---- ---- 194.50 -13.90 208.40 1820 ---- ---- ---- ---- 191.40 -13.80 205.20 1825 ---- ---- ---- ---- 188.20 -13.70 201.90 1830 ---- ---- ---- ---- 185.20 -13.50 198.70 1835 ---- ---- ---- ---- 182.10 -13.50 195.60 1840 ---- ---- ---- ---- 179.10 -13.40 192.50 1845 ---- ---- ---- ---- 176.20 -13.20 189.40 1850 ---- ---- ---- ---- 173.20 -13.20 186.40 1855 ---- ---- ---- ---- 170.30 -13.10 183.40 1860 ---- ---- ---- ---- 167.50 -12.90 180.40 1865 ---- ---- ---- ---- 164.70 -12.80 177.50 1870 ---- ---- ---- ---- 161.90 -12.70 174.60 1875 ---- ---- ---- ---- 159.20 -12.50 171.70 1880 ---- ---- ---- ---- 156.50 -12.40 168.90 1885 ---- ---- ---- ---- 153.80 -12.30 166.10 1890 ---- ---- ---- ---- 151.20 -12.20 163.40 1895 ---- ---- ---- ---- 148.60 -12.00 160.60 1900 ---- ---- ---- ---- 146.10 -11.90 158.00 1905 ---- ---- ---- ---- 143.50 -11.80 155.30 1910 ---- ---- ---- ---- 141.00 -11.70 152.70 1915 ---- ---- ---- ---- 138.60 -11.50 150.10 1920 ---- ---- ---- ---- 136.10 -11.40 147.50 1925 ---- ---- ---- ---- 133.70 -11.30 145.00 1930 ---- ---- ---- ---- 131.30 -11.20 142.50 1935 ---- ---- ---- ---- 129.00 -11.00 140.00 1940 ---- ---- ---- ---- 126.70 -10.90 137.60 1945 ---- ---- ---- ---- 124.40 -10.80 135.20 1950 ---- ---- ---- ---- 122.20 -10.70 132.90 1955 ---- ---- ---- ---- 120.00 -10.60 130.60 1960 ---- ---- ---- ---- 117.80 -10.50 128.30 1965 ---- ---- ---- ---- 115.70 -10.30 126.00 1970 ---- ---- ---- ---- 113.70 -10.20 123.90 1975 ---- ---- ---- ---- 111.60 -10.10 121.70 1980 ---- ---- ---- ---- 109.70 -9.90 119.60 1985 ---- ---- ---- ---- 107.70 -9.90 117.60 1990 ---- ---- ---- ---- 105.80 -9.70 115.50 1995 ---- ---- ---- ---- 103.90 -9.70 113.60 2000 ---- ---- ---- ---- 102.10 -9.50 111.60 2005 ---- ---- ---- ---- 100.30 -9.40 109.70 2010 ---- ---- ---- ---- 98.60 -9.30 107.90 2015 ---- ---- ---- ---- 96.90 -9.10 106.00 2020 ---- ---- ---- ---- 95.20 -9.10 104.30 2025 ---- ---- ---- ---- 93.60 -8.90 102.50 2030 ---- ---- ---- ---- 92.00 -8.80 100.80 2035 ---- ---- ---- ---- 90.40 -8.70 99.10 2040 ---- ---- ---- ---- 88.90 -8.60 97.50 2045 ---- ---- ---- ---- 87.40 -8.50 95.90 2050 ---- ---- ---- ---- 85.90 -8.40 94.30 2055 ---- ---- ---- ---- 84.50 -8.20 92.70 2060 ---- ---- ---- ---- 83.00 -8.20 91.20 2065 ---- ---- ---- ---- 81.70 -8.00 89.70 2070 ---- ---- ---- ---- 80.30 -8.00 88.30 2075 ---- ---- ---- ---- 79.00 -7.90 86.90 2080 ---- ---- ---- ---- 77.70 -7.80 85.50 2085 ---- ---- ---- ---- 76.40 -7.70 84.10 2090 ---- ---- ---- ---- 75.20 -7.60 82.80 2095 ---- ---- ---- ---- 74.00 -7.40 81.40 2100 ---- ---- ---- ---- 72.80 -7.40 80.20 2105 ---- ---- ---- ---- 71.60 -7.30 78.90 2110 ---- ---- ---- ---- 70.50 -7.20 77.70 2115 ---- ---- ---- ---- 69.30 -7.10 76.40 2120 ---- ---- ---- ---- 68.20 -7.10 75.30 2125 ---- ---- ---- ---- 67.20 -6.90 74.10 2130 ---- ---- ---- ---- 66.10 -6.90 73.00 2135 ---- ---- ---- ---- 65.10 -6.80 71.90 2140 ---- ---- ---- ---- 64.10 -6.70 70.80 2145 ---- ---- ---- ---- 63.10 -6.60 69.70 2150 ---- ---- ---- ---- 62.10 -6.50 68.60 2155 ---- ---- ---- ---- 61.20 -6.40 67.60 2160 ---- ---- ---- ---- 60.30 -6.30 66.60 2165 ---- ---- ---- ---- 59.40 -6.20 65.60 2170 ---- ---- ---- ---- 58.50 -6.10 64.60 2175 ---- ---- ---- ---- 57.60 -6.10 63.70 2180 ---- ---- ---- ---- 56.70 -6.10 62.80 2185 ---- ---- ---- ---- 55.90 -5.90 61.80 2190 ---- ---- ---- ---- 55.10 -5.80 60.90 2195 ---- ---- ---- ---- 54.30 -5.80 60.10 2200 ---- ---- ---- ---- 53.50 -5.70 59.20 2205 ---- ---- ---- ---- 52.70 -5.60 58.30 2210 ---- ---- ---- ---- 51.90 -5.60 57.50 2215 ---- ---- ---- ---- 51.20 -5.50 56.70 2220 ---- ---- ---- ---- 50.40 -5.50 55.90 2225 ---- ---- ---- ---- 49.70 -5.40 55.10 2230 ---- ---- ---- ---- 49.00 -5.30 54.30 2235 ---- ---- ---- ---- 48.30 -5.30 53.60 2240 ---- ---- ---- ---- 47.60 -5.20 52.80 2245 ---- ---- ---- ---- 46.90 -5.20 52.10 2250 ---- ---- ---- ---- 46.30 -5.00 51.30 2255 ---- ---- ---- ---- 45.60 -5.00 50.60 2260 ---- ---- ---- ---- 45.00 -4.90 49.90 2270 ---- ---- ---- ---- 43.70 -4.90 48.60 2275 ---- ---- ---- ---- 43.10 -4.80 47.90 2280 ---- ---- ---- ---- 42.60 -4.70 47.30 2290 ---- ---- ---- ---- 41.40 -4.60 46.00 2300 ---- ---- ---- ---- 40.30 -4.50 44.80 2310 ---- ---- ---- ---- 39.20 -4.40 43.60 2320 ---- ---- ---- ---- 38.20 -4.20 42.40 2325 ---- ---- ---- ---- 37.70 -4.20 41.90 2330 ---- ---- ---- ---- 37.20 -4.10 41.30 2340 ---- ---- ---- ---- 36.20 -4.10 40.30 2350 ---- ---- ---- ---- 35.30 -3.90 39.20 2360 ---- ---- ---- ---- 34.40 -3.80 38.20 2375 ---- ---- ---- ---- 33.10 -3.70 36.80 2400 ---- ---- ---- ---- 31.00 -3.60 34.60 2425 ---- ---- ---- ---- 29.20 -3.30 32.50 2450 ---- ---- ---- ---- 27.50 -3.20 30.70 2475 ---- ---- ---- ---- 25.90 -3.00 28.90 2500 ---- ---- ---- ---- 24.50 -2.80 27.30 2 2525 ---- ---- ---- ---- 23.20 -2.70 25.90 2550 ---- ---- ---- ---- 21.90 -2.60 24.50 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 696.70 -20.00 716.70 1275 ---- ---- ---- ---- 671.70 -20.00 691.70 1300 ---- ---- ---- ---- 646.70 -20.00 666.70 1325 ---- ---- ---- ---- 621.70 -20.00 641.70 1350 ---- ---- ---- ---- 596.70 -20.00 616.70 1375 ---- ---- ---- ---- 571.70 -20.00 591.70 1400 ---- ---- ---- ---- 546.90 -19.80 566.70 1425 ---- ---- ---- ---- 522.50 -19.60 542.10 1440 ---- ---- ---- ---- 508.00 -19.50 527.50 1450 ---- ---- ---- ---- 498.50 -19.30 517.80 1460 ---- ---- ---- ---- 488.90 -19.30 508.20 1470 ---- ---- ---- ---- 479.50 -19.10 498.60 1475 ---- ---- ---- ---- 474.80 -19.00 493.80 1480 ---- ---- ---- ---- 470.10 -19.00 489.10 1490 ---- ---- ---- ---- 460.70 -18.90 479.60 1500 ---- ---- ---- ---- 451.40 -18.80 470.20 1510 ---- ---- ---- ---- 442.20 -18.70 460.90 1520 ---- ---- ---- ---- 433.00 -18.60 451.60 1525 ---- ---- ---- ---- 428.50 -18.50 447.00 1530 ---- ---- ---- ---- 423.90 -18.50 442.40 1540 ---- ---- ---- ---- 414.90 -18.40 433.30 1545 ---- ---- ---- ---- 410.40 -18.30 428.70 1550 ---- ---- ---- ---- 405.90 -18.30 424.20 1555 ---- ---- ---- ---- 401.40 -18.20 419.60 1560 ---- ---- ---- ---- 397.00 -18.10 415.10 1565 ---- ---- ---- ---- 392.60 -18.00 410.60 1570 ---- ---- ---- ---- 388.10 -18.00 406.10 1575 ---- ---- ---- ---- 383.70 -18.00 401.70 1580 ---- ---- ---- ---- 379.40 -17.80 397.20 1585 ---- ---- ---- ---- 375.00 -17.80 392.80 1590 ---- ---- ---- ---- 370.70 -17.70 388.40 1595 ---- ---- ---- ---- 366.30 -17.70 384.00 1600 ---- ---- ---- ---- 362.00 -17.60 379.60 1605 ---- ---- ---- ---- 357.70 -17.50 375.20 1610 ---- ---- ---- ---- 353.40 -17.50 370.90 1615 ---- ---- ---- ---- 349.20 -17.40 366.60 1620 ---- ---- ---- ---- 344.90 -17.40 362.30 1625 ---- ---- ---- ---- 340.70 -17.30 358.00 1630 ---- ---- ---- ---- 336.50 -17.20 353.70 1635 ---- ---- ---- ---- 332.30 -17.10 349.40 1640 ---- ---- ---- ---- 328.20 -17.00 345.20 1645 ---- ---- ---- ---- 324.00 -17.00 341.00 1650 ---- ---- ---- ---- 319.90 -16.90 336.80 1655 ---- ---- ---- ---- 315.80 -16.80 332.60 1660 ---- ---- ---- ---- 311.70 -16.70 328.40 1665 ---- ---- ---- ---- 307.60 -16.70 324.30 1670 ---- ---- ---- ---- 303.60 -16.60 320.20 1675 ---- ---- ---- ---- 299.60 -16.50 316.10 1680 ---- ---- ---- ---- 295.60 -16.40 312.00 1685 ---- ---- ---- ---- 291.60 -16.40 308.00 1690 ---- ---- ---- ---- 287.70 -16.20 303.90 1695 ---- ---- ---- ---- 283.80 -16.10 299.90 1700 ---- ---- ---- ---- 279.90 -16.00 295.90 1705 ---- ---- ---- ---- 276.00 -16.00 292.00 1710 ---- ---- ---- ---- 272.10 -15.90 288.00 1715 ---- ---- ---- ---- 268.30 -15.80 284.10 1720 ---- ---- ---- ---- 264.50 -15.70 280.20 1725 ---- ---- ---- ---- 260.70 -15.70 276.40 1730 ---- ---- ---- ---- 257.00 -15.50 272.50 1735 ---- ---- ---- ---- 253.30 -15.40 268.70 1740 ---- ---- ---- ---- 249.60 -15.40 265.00 1745 ---- ---- ---- ---- 245.90 -15.30 261.20 1750 ---- ---- ---- ---- 242.30 -15.20 257.50 1755 ---- ---- ---- ---- 238.70 -15.10 253.80 1760 ---- ---- ---- ---- 235.10 -15.00 250.10 1765 ---- ---- ---- ---- 231.60 -14.90 246.50 1770 ---- ---- ---- ---- 228.10 -14.80 242.90 1775 ---- ---- ---- ---- 224.60 -14.70 239.30 1780 ---- ---- ---- ---- 221.20 -14.50 235.70 1785 ---- ---- ---- ---- 217.80 -14.40 232.20 1790 ---- ---- ---- ---- 214.40 -14.30 228.70 1795 ---- ---- ---- ---- 211.00 -14.30 225.30 1800 ---- ---- ---- ---- 207.70 -14.20 221.90 1805 ---- ---- ---- ---- 204.50 -14.00 218.50 1810 ---- ---- ---- ---- 201.20 -14.00 215.20 1815 ---- ---- ---- ---- 198.00 -13.80 211.80 1820 ---- ---- ---- ---- 194.90 -13.70 208.60 1825 ---- ---- ---- ---- 191.70 -13.60 205.30 1830 ---- ---- ---- ---- 188.60 -13.50 202.10 1835 ---- ---- ---- ---- 185.60 -13.40 199.00 1840 ---- ---- ---- ---- 182.60 -13.20 195.80 1845 ---- ---- ---- ---- 179.60 -13.10 192.70 1850 ---- ---- ---- ---- 176.60 -13.10 189.70 1855 ---- ---- ---- ---- 173.70 -13.00 186.70 1860 ---- ---- ---- ---- 170.90 -12.80 183.70 1865 ---- ---- ---- ---- 168.10 -12.60 180.70 1870 ---- ---- ---- ---- 165.30 -12.50 177.80 1875 ---- ---- ---- ---- 162.50 -12.50 175.00 1880 ---- ---- ---- ---- 159.80 -12.30 172.10 1885 ---- ---- ---- ---- 157.10 -12.30 169.40 1890 ---- ---- ---- ---- 154.50 -12.10 166.60 1895 ---- ---- ---- ---- 151.90 -12.00 163.90 1900 ---- ---- ---- ---- 149.40 -11.80 161.20 1905 ---- ---- ---- ---- 146.90 -11.70 158.60 1910 ---- ---- ---- ---- 144.40 -11.60 156.00 1915 ---- ---- ---- ---- 142.00 -11.50 153.50 1920 ---- ---- ---- ---- 139.60 -11.40 151.00 1925 ---- ---- ---- ---- 137.20 -11.30 148.50 1930 ---- ---- ---- ---- 134.90 -11.20 146.10 1935 ---- ---- ---- ---- 132.70 -11.00 143.70 1940 ---- ---- ---- ---- 130.40 -10.90 141.30 1945 ---- ---- ---- ---- 128.20 -10.80 139.00 1950 ---- ---- ---- ---- 126.10 -10.70 136.80 1955 ---- ---- ---- ---- 124.00 -10.50 134.50 1960 ---- ---- ---- ---- 121.90 -10.40 132.30 1965 ---- ---- ---- ---- 119.80 -10.40 130.20 1970 ---- ---- ---- ---- 117.80 -10.30 128.10 1975 ---- ---- ---- ---- 115.90 -10.10 126.00 1980 ---- ---- ---- ---- 113.90 -10.00 123.90 1985 ---- ---- ---- ---- 112.10 -9.80 121.90 1990 ---- ---- ---- ---- 110.20 -9.80 120.00 1995 ---- ---- ---- ---- 108.40 -9.60 118.00 2000 ---- ---- ---- ---- 106.60 -9.50 116.10 2005 ---- ---- ---- ---- 104.80 -9.50 114.30 2010 ---- ---- ---- ---- 103.10 -9.30 112.40 2015 ---- ---- ---- ---- 101.40 -9.20 110.60 2020 ---- ---- ---- ---- 99.80 -9.10 108.90 2025 ---- ---- ---- ---- 98.10 -9.00 107.10 2030 ---- ---- ---- ---- 96.60 -8.80 105.40 2035 ---- ---- ---- ---- 95.00 -8.80 103.80 2040 ---- ---- ---- ---- 93.50 -8.60 102.10 2045 ---- ---- ---- ---- 92.00 -8.50 100.50 2050 ---- ---- ---- ---- 90.50 -8.50 99.00 2055 ---- ---- ---- ---- 89.10 -8.30 97.40 2060 ---- ---- ---- ---- 87.60 -8.30 95.90 2065 ---- ---- ---- ---- 86.30 -8.10 94.40 2070 ---- ---- ---- ---- 84.90 -8.10 93.00 2075 ---- ---- ---- ---- 83.60 -8.00 91.60 2080 ---- ---- ---- ---- 82.30 -7.90 90.20 2085 ---- ---- ---- ---- 81.00 -7.80 88.80 2090 ---- ---- ---- ---- 79.70 -7.70 87.40 2095 ---- ---- ---- ---- 78.50 -7.60 86.10 2100 ---- ---- ---- ---- 77.30 -7.50 84.80 600 2105 ---- ---- ---- ---- 76.10 -7.50 83.60 2110 ---- ---- ---- ---- 75.00 -7.30 82.30 2115 ---- ---- ---- ---- 73.90 -7.20 81.10 2120 ---- ---- ---- ---- 72.70 -7.20 79.90 2125 ---- ---- ---- ---- 71.70 -7.00 78.70 2130 ---- ---- ---- ---- 70.60 -7.00 77.60 2135 ---- ---- ---- ---- 69.50 -6.90 76.40 2140 ---- ---- ---- ---- 68.50 -6.80 75.30 2145 ---- ---- ---- ---- 67.50 -6.70 74.20 2150 ---- ---- ---- ---- 66.50 -6.70 73.20 2155 ---- ---- ---- ---- 65.60 -6.50 72.10 2160 ---- ---- ---- ---- 64.60 -6.50 71.10 2165 ---- ---- ---- ---- 63.70 -6.40 70.10 2170 ---- ---- ---- ---- 62.80 -6.30 69.10 2175 ---- ---- ---- ---- 61.90 -6.20 68.10 2180 ---- ---- ---- ---- 61.00 -6.20 67.20 2185 ---- ---- ---- ---- 60.10 -6.20 66.30 2190 ---- ---- ---- ---- 59.30 -6.00 65.30 2195 ---- ---- ---- ---- 58.50 -5.90 64.40 2200 ---- ---- ---- ---- 57.70 -5.90 63.60 2205 ---- ---- ---- ---- 56.90 -5.80 62.70 2210 ---- ---- ---- ---- 56.10 -5.70 61.80 2215 ---- ---- ---- ---- 55.30 -5.70 61.00 2220 ---- ---- ---- ---- 54.50 -5.70 60.20 2225 ---- ---- ---- ---- 53.80 -5.60 59.40 2230 ---- ---- ---- ---- 53.10 -5.50 58.60 2235 ---- ---- ---- ---- 52.30 -5.50 57.80 2240 ---- ---- ---- ---- 51.60 -5.40 57.00 2245 ---- ---- ---- ---- 50.90 -5.40 56.30 2250 ---- ---- ---- ---- 50.30 -5.20 55.50 2255 ---- ---- ---- ---- 49.60 -5.20 54.80 2260 ---- ---- ---- ---- 48.90 -5.20 54.10 2270 ---- ---- ---- ---- 47.70 -5.00 52.70 2275 ---- ---- ---- ---- 47.00 -5.00 52.00 2280 ---- ---- ---- ---- 46.40 -4.90 51.30 2290 ---- ---- ---- ---- 45.20 -4.80 50.00 2300 ---- ---- ---- ---- 44.10 -4.60 48.70 2310 ---- ---- ---- ---- 43.00 -4.50 47.50 2320 ---- ---- ---- ---- 41.90 -4.40 46.30 2325 ---- ---- ---- ---- 41.40 -4.40 45.80 2330 ---- ---- ---- ---- 40.80 -4.40 45.20 2340 ---- ---- ---- ---- 39.80 -4.30 44.10 2350 ---- ---- ---- ---- 38.90 -4.10 43.00 2360 ---- ---- ---- ---- 37.90 -4.10 42.00 2375 ---- ---- ---- ---- 36.60 -3.90 40.50 2400 ---- ---- ---- ---- 34.50 -3.70 38.20 2425 ---- ---- ---- ---- 32.50 -3.60 36.10 2450 ---- ---- ---- ---- 30.70 -3.40 34.10 2475 ---- ---- ---- ---- 29.10 -3.20 32.30 2500 ---- ---- ---- ---- 27.60 -3.00 30.60 2525 ---- ---- ---- ---- 26.20 -2.80 29.00 2550 ---- ---- ---- ---- 24.90 -2.70 27.60 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 713.00 -20.00 733.00 1275 ---- ---- ---- ---- 688.00 -20.00 708.00 1300 ---- ---- ---- ---- 663.00 -20.00 683.00 1325 ---- ---- ---- ---- 638.00 -20.00 658.00 1350 ---- ---- ---- ---- 613.00 -20.00 633.00 1375 ---- ---- ---- ---- 588.00 -20.00 608.00 1400 ---- ---- ---- ---- 563.30 -19.80 583.10 1425 ---- ---- ---- ---- 539.00 -19.50 558.50 1450 ---- ---- ---- ---- 515.00 -19.30 534.30 1460 ---- ---- ---- ---- 505.50 -19.20 524.70 1470 ---- ---- ---- ---- 496.10 -19.10 515.20 1475 ---- ---- ---- ---- 491.40 -19.00 510.40 1480 ---- ---- ---- ---- 486.70 -19.00 505.70 1490 ---- ---- ---- ---- 477.40 -18.90 496.30 1500 ---- ---- ---- ---- 468.10 -18.80 486.90 1510 ---- ---- ---- ---- 458.90 -18.70 477.60 1520 ---- ---- ---- ---- 449.70 -18.60 468.30 1525 ---- ---- ---- ---- 445.20 -18.50 463.70 1530 ---- ---- ---- ---- 440.70 -18.40 459.10 1540 ---- ---- ---- ---- 431.60 -18.40 450.00 1545 ---- ---- ---- ---- 427.10 -18.30 445.40 1550 ---- ---- ---- ---- 422.70 -18.20 440.90 1555 ---- ---- ---- ---- 418.20 -18.20 436.40 1560 ---- ---- ---- ---- 413.80 -18.10 431.90 1565 ---- ---- ---- ---- 409.30 -18.10 427.40 1570 ---- ---- ---- ---- 404.90 -18.00 422.90 1575 ---- ---- ---- ---- 400.50 -18.00 418.50 1580 ---- ---- ---- ---- 396.20 -17.80 414.00 1585 ---- ---- ---- ---- 391.80 -17.80 409.60 1590 ---- ---- ---- ---- 387.40 -17.80 405.20 1595 ---- ---- ---- ---- 383.10 -17.70 400.80 1600 ---- ---- ---- ---- 378.80 -17.60 396.40 1605 ---- ---- ---- ---- 374.50 -17.60 392.10 1610 ---- ---- ---- ---- 370.20 -17.50 387.70 1615 ---- ---- ---- ---- 366.00 -17.40 383.40 1620 ---- ---- ---- ---- 361.70 -17.40 379.10 1625 ---- ---- ---- ---- 357.50 -17.30 374.80 1630 ---- ---- ---- ---- 353.30 -17.20 370.50 1635 ---- ---- ---- ---- 349.10 -17.20 366.30 1640 ---- ---- ---- ---- 344.90 -17.10 362.00 1645 ---- ---- ---- ---- 340.80 -17.00 357.80 1650 ---- ---- ---- ---- 336.70 -16.90 353.60 1655 ---- ---- ---- ---- 332.50 -16.90 349.40 1660 ---- ---- ---- ---- 328.40 -16.80 345.20 1665 ---- ---- ---- ---- 324.40 -16.70 341.10 1670 ---- ---- ---- ---- 320.30 -16.70 337.00 1675 ---- ---- ---- ---- 316.30 -16.60 332.90 1680 ---- ---- ---- ---- 312.30 -16.50 328.80 1685 ---- ---- ---- ---- 308.30 -16.40 324.70 1690 ---- ---- ---- ---- 304.30 -16.30 320.60 1695 ---- ---- ---- ---- 300.40 -16.20 316.60 1700 ---- ---- ---- ---- 296.40 -16.20 312.60 1705 ---- ---- ---- ---- 292.50 -16.10 308.60 1710 ---- ---- ---- ---- 288.70 -16.00 304.70 1715 ---- ---- ---- ---- 284.80 -15.90 300.70 1720 ---- ---- ---- ---- 281.00 -15.80 296.80 1725 ---- ---- ---- ---- 277.20 -15.70 292.90 1730 ---- ---- ---- ---- 273.40 -15.70 289.10 1735 ---- ---- ---- ---- 269.70 -15.50 285.20 1740 ---- ---- ---- ---- 265.90 -15.50 281.40 1745 ---- ---- ---- ---- 262.20 -15.40 277.60 1750 ---- ---- ---- ---- 258.60 -15.30 273.90 1755 ---- ---- ---- ---- 254.90 -15.20 270.10 1760 ---- ---- ---- ---- 251.30 -15.10 266.40 1765 ---- ---- ---- ---- 247.70 -15.00 262.70 1770 ---- ---- ---- ---- 244.20 -14.90 259.10 1775 ---- ---- ---- ---- 240.60 -14.90 255.50 1780 ---- ---- ---- ---- 237.10 -14.80 251.90 1785 ---- ---- ---- ---- 233.70 -14.60 248.30 1790 ---- ---- ---- ---- 230.20 -14.60 244.80 1795 ---- ---- ---- ---- 226.80 -14.50 241.30 1800 ---- ---- ---- ---- 223.40 -14.40 237.80 1805 ---- ---- ---- ---- 220.10 -14.20 234.30 1810 ---- ---- ---- ---- 216.80 -14.10 230.90 1815 ---- ---- ---- ---- 213.50 -14.10 227.60 1820 ---- ---- ---- ---- 210.30 -13.90 224.20 1825 ---- ---- ---- ---- 207.10 -13.80 220.90 1830 ---- ---- ---- ---- 203.90 -13.70 217.60 1835 ---- ---- ---- ---- 200.80 -13.60 214.40 1840 ---- ---- ---- ---- 197.70 -13.50 211.20 1845 ---- ---- ---- ---- 194.60 -13.40 208.00 1850 ---- ---- ---- ---- 191.60 -13.30 204.90 1855 ---- ---- ---- ---- 188.60 -13.20 201.80 1860 ---- ---- ---- ---- 185.60 -13.10 198.70 1865 ---- ---- ---- ---- 182.70 -13.00 195.70 1870 ---- ---- ---- ---- 179.90 -12.80 192.70 1875 ---- ---- ---- ---- 177.00 -12.80 189.80 1880 ---- ---- ---- ---- 174.20 -12.60 186.80 1885 ---- ---- ---- ---- 171.40 -12.60 184.00 1890 ---- ---- ---- ---- 168.70 -12.40 181.10 1895 ---- ---- ---- ---- 166.00 -12.30 178.30 1900 ---- ---- ---- ---- 163.40 -12.20 175.60 1905 ---- ---- ---- ---- 160.80 -12.00 172.80 1910 ---- ---- ---- ---- 158.20 -11.90 170.10 1915 ---- ---- ---- ---- 155.60 -11.90 167.50 1920 ---- ---- ---- ---- 153.10 -11.80 164.90 1925 ---- ---- ---- ---- 150.70 -11.60 162.30 1930 ---- ---- ---- ---- 148.20 -11.50 159.70 1935 ---- ---- ---- ---- 145.90 -11.30 157.20 1940 ---- ---- ---- ---- 143.50 -11.30 154.80 1945 ---- ---- ---- ---- 141.20 -11.20 152.40 1950 ---- ---- ---- ---- 138.90 -11.10 150.00 1955 ---- ---- ---- ---- 136.70 -10.90 147.60 1960 ---- ---- ---- ---- 134.50 -10.80 145.30 1965 ---- ---- ---- ---- 132.30 -10.70 143.00 1970 ---- ---- ---- ---- 130.20 -10.60 140.80 1975 ---- ---- ---- ---- 128.10 -10.50 138.60 1980 ---- ---- ---- ---- 126.00 -10.40 136.40 1985 ---- ---- ---- ---- 124.00 -10.30 134.30 1990 ---- ---- ---- ---- 122.00 -10.20 132.20 1995 ---- ---- ---- ---- 120.10 -10.00 130.10 2000 ---- ---- ---- ---- 118.20 -9.90 128.10 2005 ---- ---- ---- ---- 116.30 -9.80 126.10 2010 ---- ---- ---- ---- 114.50 -9.70 124.20 2015 ---- ---- ---- ---- 112.60 -9.70 122.30 2020 ---- ---- ---- ---- 110.90 -9.50 120.40 2025 ---- ---- ---- ---- 109.10 -9.40 118.50 2030 ---- ---- ---- ---- 107.40 -9.30 116.70 2035 ---- ---- ---- ---- 105.70 -9.20 114.90 2040 ---- ---- ---- ---- 104.10 -9.10 113.20 2045 ---- ---- ---- ---- 102.50 -9.00 111.50 2050 ---- ---- ---- ---- 100.90 -8.90 109.80 2055 ---- ---- ---- ---- 99.30 -8.80 108.10 2060 ---- ---- ---- ---- 97.80 -8.70 106.50 2065 ---- ---- ---- ---- 96.30 -8.60 104.90 2070 ---- ---- ---- ---- 94.90 -8.40 103.30 2075 ---- ---- ---- ---- 93.40 -8.40 101.80 2080 ---- ---- ---- ---- 92.00 -8.30 100.30 2085 ---- ---- ---- ---- 90.60 -8.20 98.80 2090 ---- ---- ---- ---- 89.30 -8.10 97.40 2095 ---- ---- ---- ---- 88.00 -8.00 96.00 2100 ---- ---- ---- ---- 86.70 -7.90 94.60 2105 ---- ---- ---- ---- 85.40 -7.80 93.20 2110 ---- ---- ---- ---- 84.10 -7.80 91.90 2115 ---- ---- ---- ---- 82.90 -7.70 90.60 2120 ---- ---- ---- ---- 81.70 -7.60 89.30 2125 ---- ---- ---- ---- 80.50 -7.50 88.00 2130 ---- ---- ---- ---- 79.40 -7.40 86.80 2135 ---- ---- ---- ---- 78.30 -7.30 85.60 2140 ---- ---- ---- ---- 77.20 -7.20 84.40 2145 ---- ---- ---- ---- 76.10 -7.10 83.20 2150 ---- ---- ---- ---- 75.00 -7.10 82.10 2155 ---- ---- ---- ---- 74.00 -7.00 81.00 2160 ---- ---- ---- ---- 73.00 -6.90 79.90 2165 ---- ---- ---- ---- 72.00 -6.80 78.80 2170 ---- ---- ---- ---- 71.00 -6.70 77.70 2175 ---- ---- ---- ---- 70.00 -6.70 76.70 2180 ---- ---- ---- ---- 69.10 -6.60 75.70 2185 ---- ---- ---- ---- 68.20 -6.50 74.70 2190 ---- ---- ---- ---- 67.20 -6.50 73.70 2195 ---- ---- ---- ---- 66.40 -6.30 72.70 2200 ---- ---- ---- ---- 65.50 -6.30 71.80 2205 ---- ---- ---- ---- 64.60 -6.30 70.90 2210 ---- ---- ---- ---- 63.80 -6.20 70.00 2215 ---- ---- ---- ---- 63.00 -6.10 69.10 2220 ---- ---- ---- ---- 62.20 -6.00 68.20 2225 ---- ---- ---- ---- 61.40 -5.90 67.30 2230 ---- ---- ---- ---- 60.60 -5.90 66.50 2235 ---- ---- ---- ---- 59.80 -5.90 65.70 2240 ---- ---- ---- ---- 59.10 -5.70 64.80 2245 ---- ---- ---- ---- 58.30 -5.70 64.00 2250 ---- ---- ---- ---- 57.60 -5.60 63.20 2255 ---- ---- ---- ---- 56.90 -5.60 62.50 2260 ---- ---- ---- ---- 56.20 -5.50 61.70 2265 ---- ---- ---- ---- 55.50 -5.50 61.00 2270 ---- ---- ---- ---- 54.80 -5.40 60.20 2275 ---- ---- ---- ---- 54.20 -5.30 59.50 2280 ---- ---- ---- ---- 53.50 -5.30 58.80 2290 ---- ---- ---- ---- 52.20 -5.20 57.40 2300 ---- ---- ---- ---- 51.00 -5.10 56.10 2310 ---- ---- ---- ---- 49.80 -5.00 54.80 2320 ---- ---- ---- ---- 48.70 -4.80 53.50 2325 ---- ---- ---- ---- 48.10 -4.80 52.90 2330 ---- ---- ---- ---- 47.60 -4.70 52.30 2340 ---- ---- ---- ---- 46.50 -4.60 51.10 2350 ---- ---- ---- ---- 45.40 -4.60 50.00 2360 ---- ---- ---- ---- 44.40 -4.50 48.90 2370 ---- ---- ---- ---- 43.50 -4.30 47.80 2375 ---- ---- ---- ---- 43.00 -4.30 47.30 2400 ---- ---- ---- ---- 40.70 -4.20 44.90 2425 ---- ---- ---- ---- 38.60 -4.00 42.60 2450 ---- ---- ---- ---- 36.70 -3.70 40.40 2475 ---- ---- ---- ---- 34.90 -3.60 38.50 2500 ---- ---- ---- ---- 33.30 -3.40 36.70 2525 ---- ---- ---- ---- 31.70 -3.30 35.00 2550 ---- ---- ---- ---- 30.30 -3.10 33.40 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 963.00 -20.00 983.00 1025 ---- ---- ---- ---- 938.00 -20.00 958.00 1050 ---- ---- ---- ---- 913.00 -20.00 933.00 1075 ---- ---- ---- ---- 888.00 -20.00 908.00 1090 ---- ---- ---- ---- 873.00 -20.00 893.00 1100 ---- ---- ---- ---- 863.00 -20.00 883.00 1110 ---- ---- ---- ---- 853.00 -20.00 873.00 1120 ---- ---- ---- ---- 843.00 -20.00 863.00 1125 ---- ---- ---- ---- 838.00 -20.00 858.00 1130 ---- ---- ---- ---- 833.00 -20.00 853.00 1140 ---- ---- ---- ---- 823.00 -20.00 843.00 1150 ---- ---- ---- ---- 813.00 -20.00 833.00 1160 ---- ---- ---- ---- 803.00 -20.00 823.00 1170 ---- ---- ---- ---- 793.00 -20.00 813.00 1175 ---- ---- ---- ---- 788.00 -20.00 808.00 1180 ---- ---- ---- ---- 783.00 -20.00 803.00 1190 ---- ---- ---- ---- 773.00 -20.00 793.00 1195 ---- ---- ---- ---- 768.00 -20.00 788.00 1200 ---- ---- ---- ---- 763.00 -20.00 783.00 1205 ---- ---- ---- ---- 758.00 -20.00 778.00 1210 ---- ---- ---- ---- 753.00 -20.00 773.00 1215 ---- ---- ---- ---- 748.00 -20.00 768.00 1220 ---- ---- ---- ---- 743.00 -20.00 763.00 1225 ---- ---- ---- ---- 738.00 -20.00 758.00 1230 ---- ---- ---- ---- 733.00 -20.00 753.00 1235 ---- ---- ---- ---- 728.00 -20.00 748.00 1240 ---- ---- ---- ---- 723.00 -20.00 743.00 1245 ---- ---- ---- ---- 718.00 -20.00 738.00 1250 ---- ---- ---- ---- 713.00 -20.00 733.00 1255 ---- ---- ---- ---- 708.00 -20.00 728.00 1260 ---- ---- ---- ---- 703.00 -20.00 723.00 1265 ---- ---- ---- ---- 698.00 -20.00 718.00 1270 ---- ---- ---- ---- 693.00 -20.00 713.00 1275 ---- ---- ---- ---- 688.00 -20.00 708.00 1280 ---- ---- ---- ---- 683.00 -20.00 703.00 1285 ---- ---- ---- ---- 678.00 -20.00 698.00 1290 ---- ---- ---- ---- 673.00 -20.00 693.00 1295 ---- ---- ---- ---- 668.00 -20.00 688.00 1300 ---- ---- ---- ---- 663.00 -20.00 683.00 1305 ---- ---- ---- ---- 658.00 -20.00 678.00 1310 ---- ---- ---- ---- 653.00 -20.00 673.00 1315 ---- ---- ---- ---- 648.00 -20.00 668.00 1320 ---- ---- ---- ---- 643.00 -20.00 663.00 1325 ---- ---- ---- ---- 638.00 -20.00 658.00 1330 ---- ---- ---- ---- 633.00 -20.00 653.00 1335 ---- ---- ---- ---- 628.00 -20.00 648.00 1340 ---- ---- ---- ---- 623.00 -20.00 643.00 1345 ---- ---- ---- ---- 618.00 -20.00 638.00 1350 ---- ---- ---- ---- 613.00 -20.00 633.00 1355 ---- ---- ---- ---- 608.00 -20.00 628.00 1360 ---- ---- ---- ---- 603.00 -20.00 623.00 1365 ---- ---- ---- ---- 598.10 -19.90 618.00 1370 ---- ---- ---- ---- 593.10 -19.90 613.00 1375 ---- ---- ---- ---- 588.20 -19.80 608.00 1380 ---- ---- ---- ---- 583.20 -19.90 603.10 1385 ---- ---- ---- ---- 578.30 -19.80 598.10 1390 ---- ---- ---- ---- 573.40 -19.80 593.20 1395 ---- ---- ---- ---- 568.60 -19.60 588.20 1400 ---- ---- ---- ---- 563.70 -19.60 583.30 1405 ---- ---- ---- ---- 558.80 -19.60 578.40 1410 ---- ---- ---- ---- 554.00 -19.50 573.50 1415 ---- ---- ---- ---- 549.20 -19.50 568.70 1420 ---- ---- ---- ---- 544.40 -19.40 563.80 1425 ---- ---- ---- ---- 539.60 -19.40 559.00 1430 ---- ---- ---- ---- 534.80 -19.40 554.20 1435 ---- ---- ---- ---- 530.00 -19.30 549.30 1440 ---- ---- ---- ---- 525.30 -19.30 544.60 1445 ---- ---- ---- ---- 520.60 -19.20 539.80 1450 ---- ---- ---- ---- 515.80 -19.20 535.00 1455 ---- ---- ---- ---- 511.10 -19.10 530.20 1460 ---- ---- ---- ---- 506.40 -19.10 525.50 1465 ---- ---- ---- ---- 501.80 -19.00 520.80 1470 ---- ---- ---- ---- 497.10 -19.00 516.10 1475 ---- ---- ---- ---- 492.50 -18.90 511.40 1480 ---- ---- ---- ---- 487.80 -18.90 506.70 1485 ---- ---- ---- ---- 483.20 -18.80 502.00 1490 ---- ---- ---- ---- 478.60 -18.80 497.40 1495 ---- ---- ---- ---- 474.00 -18.70 492.70 1500 ---- ---- ---- ---- 469.40 -18.70 488.10 1505 ---- ---- ---- ---- 464.90 -18.60 483.50 1510 ---- ---- ---- ---- 460.30 -18.60 478.90 1515 ---- ---- ---- ---- 455.80 -18.50 474.30 1520 ---- ---- ---- ---- 451.30 -18.40 469.70 1525 ---- ---- ---- ---- 446.80 -18.40 465.20 1530 ---- ---- ---- ---- 442.30 -18.30 460.60 1535 ---- ---- ---- ---- 437.80 -18.30 456.10 1540 ---- ---- ---- ---- 433.40 -18.20 451.60 1545 ---- ---- ---- ---- 428.90 -18.20 447.10 1550 ---- ---- ---- ---- 424.50 -18.10 442.60 1555 ---- ---- ---- ---- 420.10 -18.00 438.10 1560 ---- ---- ---- ---- 415.70 -18.00 433.70 1565 ---- ---- ---- ---- 411.30 -17.90 429.20 1570 ---- ---- ---- ---- 407.00 -17.80 424.80 1575 ---- ---- ---- ---- 402.60 -17.80 420.40 1580 ---- ---- ---- ---- 398.30 -17.70 416.00 1585 ---- ---- ---- ---- 394.00 -17.60 411.60 1590 ---- ---- ---- ---- 389.60 -17.60 407.20 1595 ---- ---- ---- ---- 385.40 -17.50 402.90 1600 ---- ---- ---- ---- 381.10 -17.50 398.60 1605 ---- ---- ---- ---- 376.80 -17.40 394.20 1610 ---- ---- ---- ---- 372.60 -17.30 389.90 1615 ---- ---- ---- ---- 368.40 -17.20 385.60 1620 ---- ---- ---- ---- 364.20 -17.20 381.40 1625 ---- ---- ---- ---- 360.00 -17.10 377.10 1630 ---- ---- ---- ---- 355.80 -17.10 372.90 1635 ---- ---- ---- ---- 351.60 -17.00 368.60 1640 ---- ---- ---- ---- 347.50 -16.90 364.40 1645 ---- ---- ---- ---- 343.40 -16.80 360.20 1650 ---- ---- ---- ---- 339.30 -16.70 356.00 1655 ---- ---- ---- ---- 335.20 -16.70 351.90 1660 ---- ---- ---- ---- 331.10 -16.60 347.70 1665 ---- ---- ---- ---- 327.00 -16.60 343.60 1670 ---- ---- ---- ---- 323.00 -16.50 339.50 1675 ---- ---- ---- ---- 319.00 -16.40 335.40 1680 ---- ---- ---- ---- 315.00 -16.30 331.30 1685 ---- ---- ---- ---- 311.00 -16.30 327.30 1690 ---- ---- ---- ---- 307.10 -16.20 323.30 1695 ---- ---- ---- ---- 303.10 -16.20 319.30 1700 ---- ---- ---- ---- 299.20 -16.10 315.30 1705 ---- ---- ---- ---- 295.30 -16.00 311.30 1710 ---- ---- ---- ---- 291.50 -15.80 307.30 1715 ---- ---- ---- ---- 287.60 -15.80 303.40 1720 ---- ---- ---- ---- 283.80 -15.70 299.50 1725 ---- ---- ---- ---- 280.00 -15.60 295.60 1730 ---- ---- ---- ---- 276.20 -15.60 291.80 1735 ---- ---- ---- ---- 272.50 -15.50 288.00 1740 ---- ---- ---- ---- 268.80 -15.30 284.10 1745 ---- ---- ---- ---- 265.10 -15.30 280.40 1750 ---- ---- ---- ---- 261.40 -15.20 276.60 1755 ---- ---- ---- ---- 257.80 -15.10 272.90 1760 ---- ---- ---- ---- 254.20 -15.00 269.20 1765 ---- ---- ---- ---- 250.60 -14.90 265.50 1770 ---- ---- ---- ---- 247.00 -14.90 261.90 1775 ---- ---- ---- ---- 243.50 -14.80 258.30 1780 ---- ---- ---- ---- 240.00 -14.70 254.70 1785 ---- ---- ---- ---- 236.60 -14.50 251.10 1790 ---- ---- ---- ---- 233.10 -14.50 247.60 1795 ---- ---- ---- ---- 229.80 -14.30 244.10 1800 ---- ---- ---- ---- 226.40 -14.20 240.60 1805 ---- ---- ---- ---- 223.10 -14.10 237.20 1810 ---- ---- ---- ---- 219.80 -14.00 233.80 1815 ---- ---- ---- ---- 216.50 -14.00 230.50 1820 ---- ---- ---- ---- 213.30 -13.90 227.20 1825 ---- ---- ---- ---- 210.10 -13.80 223.90 1830 ---- ---- ---- ---- 207.00 -13.60 220.60 1835 ---- ---- ---- ---- 203.90 -13.50 217.40 1840 ---- ---- ---- ---- 200.80 -13.40 214.20 1845 ---- ---- ---- ---- 197.80 -13.30 211.10 1850 ---- ---- ---- ---- 194.80 -13.20 208.00 400 1855 ---- ---- ---- ---- 191.80 -13.10 204.90 1860 ---- ---- ---- ---- 188.90 -13.00 201.90 1865 ---- ---- ---- ---- 186.00 -12.90 198.90 1870 ---- ---- ---- ---- 183.20 -12.80 196.00 1875 ---- ---- ---- ---- 180.40 -12.70 193.10 1880 ---- ---- ---- ---- 177.60 -12.60 190.20 75 1885 ---- ---- ---- ---- 174.90 -12.50 187.40 1890 ---- ---- ---- ---- 172.20 -12.40 184.60 1895 ---- ---- ---- ---- 169.60 -12.20 181.80 1900 ---- ---- ---- ---- 167.00 -12.10 179.10 1905 ---- ---- ---- ---- 164.40 -12.00 176.40 1910 ---- ---- ---- ---- 161.90 -11.90 173.80 1915 ---- ---- ---- ---- 159.40 -11.80 171.20 1920 ---- ---- ---- ---- 156.90 -11.70 168.60 1925 ---- ---- ---- ---- 154.50 -11.60 166.10 1930 ---- ---- ---- ---- 152.10 -11.50 163.60 1935 ---- ---- ---- ---- 149.70 -11.40 161.10 1940 ---- ---- ---- ---- 147.40 -11.30 158.70 1945 ---- ---- ---- ---- 145.20 -11.10 156.30 1950 ---- ---- ---- ---- 142.90 -11.10 154.00 1955 ---- ---- ---- ---- 140.70 -11.00 151.70 1960 ---- ---- ---- ---- 138.60 -10.80 149.40 1965 ---- ---- ---- ---- 136.40 -10.70 147.10 1970 ---- ---- ---- ---- 134.30 -10.60 144.90 100 1975 ---- ---- ---- ---- 132.30 -10.50 142.80 1980 ---- ---- ---- ---- 130.20 -10.40 140.60 1985 ---- ---- ---- ---- 128.20 -10.30 138.50 1990 ---- ---- ---- ---- 126.30 -10.20 136.50 1995 ---- ---- ---- ---- 124.40 -10.00 134.40 2000 ---- ---- ---- ---- 122.50 -9.90 132.40 130 2005 ---- ---- ---- ---- 120.60 -9.90 130.50 2010 ---- ---- ---- ---- 118.80 -9.80 128.60 2015 ---- ---- ---- ---- 117.00 -9.70 126.70 2020 ---- ---- ---- ---- 115.20 -9.60 124.80 2025 ---- ---- ---- ---- 113.50 -9.50 123.00 2030 ---- ---- ---- ---- 111.80 -9.40 121.20 2035 ---- ---- ---- ---- 110.20 -9.20 119.40 2040 ---- ---- ---- ---- 108.50 -9.20 117.70 50 2045 ---- ---- ---- ---- 106.90 -9.10 116.00 2050 ---- ---- ---- ---- 105.30 -9.00 114.30 2055 ---- ---- ---- ---- 103.80 -8.90 112.70 2060 ---- ---- ---- ---- 102.30 -8.70 111.00 2065 ---- ---- ---- ---- 100.80 -8.70 109.50 2070 ---- ---- ---- ---- 99.30 -8.60 107.90 2075 ---- ---- ---- ---- 97.90 -8.50 106.40 2080 ---- ---- ---- ---- 96.50 -8.40 104.90 2085 ---- ---- ---- ---- 95.10 -8.30 103.40 2090 ---- ---- ---- ---- 93.80 -8.20 102.00 2095 ---- ---- ---- ---- 92.40 -8.20 100.60 2100 ---- ---- ---- ---- 91.10 -8.10 99.20 2105 ---- ---- ---- ---- 89.90 -7.90 97.80 2110 ---- ---- ---- ---- 88.60 -7.90 96.50 2115 ---- ---- ---- ---- 87.40 -7.80 95.20 2120 ---- ---- ---- ---- 86.20 -7.70 93.90 2125 ---- ---- ---- ---- 85.00 -7.60 92.60 2130 ---- ---- ---- ---- 83.90 -7.50 91.40 2135 ---- ---- ---- ---- 82.70 -7.50 90.20 2140 ---- ---- ---- ---- 81.60 -7.40 89.00 2145 ---- ---- ---- ---- 80.50 -7.30 87.80 2150 ---- ---- ---- ---- 79.50 -7.20 86.70 5 2155 ---- ---- ---- ---- 78.40 -7.10 85.50 2160 ---- ---- ---- ---- 77.40 -7.00 84.40 2165 ---- ---- ---- ---- 76.40 -6.90 83.30 2170 ---- ---- ---- ---- 75.40 -6.90 82.30 2175 ---- ---- ---- ---- 74.40 -6.80 81.20 2180 ---- ---- ---- ---- 73.50 -6.70 80.20 2185 ---- ---- ---- ---- 72.50 -6.70 79.20 2190 ---- ---- ---- ---- 71.60 -6.60 78.20 2195 ---- ---- ---- ---- 70.70 -6.60 77.30 2200 ---- ---- ---- ---- 69.80 -6.50 76.30 500 2205 ---- ---- ---- ---- 69.00 -6.40 75.40 2210 ---- ---- ---- ---- 68.10 -6.40 74.50 2215 ---- ---- ---- ---- 67.30 -6.30 73.60 2220 ---- ---- ---- ---- 66.50 -6.20 72.70 2225 ---- ---- ---- ---- 65.70 -6.10 71.80 2230 ---- ---- ---- ---- 64.90 -6.10 71.00 2235 ---- ---- ---- ---- 64.10 -6.00 70.10 2240 ---- ---- ---- ---- 63.40 -5.90 69.30 2245 ---- ---- ---- ---- 62.60 -5.90 68.50 2250 ---- ---- ---- ---- 61.90 -5.80 67.70 5 2255 ---- ---- ---- ---- 61.20 -5.70 66.90 2260 ---- ---- ---- ---- 60.50 -5.70 66.20 2265 ---- ---- ---- ---- 59.80 -5.60 65.40 2270 ---- ---- ---- ---- 59.10 -5.60 64.70 2275 ---- ---- ---- ---- 58.50 -5.50 64.00 2280 ---- ---- ---- ---- 57.80 -5.50 63.30 2285 ---- ---- ---- ---- 57.20 -5.40 62.60 2290 ---- ---- ---- ---- 56.50 -5.40 61.90 2295 ---- ---- ---- ---- 55.90 -5.30 61.20 2300 ---- ---- ---- ---- 55.30 -5.30 60.60 10 2305 ---- ---- ---- ---- 54.70 -5.20 59.90 2310 ---- ---- ---- ---- 54.10 -5.20 59.30 2315 ---- ---- ---- ---- 53.50 -5.10 58.60 2320 ---- ---- ---- ---- 53.00 -5.00 58.00 2325 ---- ---- ---- ---- 52.40 -5.00 57.40 2330 ---- ---- ---- ---- 51.80 -5.00 56.80 2335 ---- ---- ---- ---- 51.30 -4.90 56.20 2340 ---- ---- ---- ---- 50.80 -4.80 55.60 2345 ---- ---- ---- ---- 50.20 -4.90 55.10 2350 ---- ---- ---- ---- 49.70 -4.80 54.50 2355 ---- ---- ---- ---- 49.20 -4.70 53.90 2360 ---- ---- ---- ---- 48.70 -4.70 53.40 2370 ---- ---- ---- ---- 47.70 -4.60 52.30 2375 ---- ---- ---- ---- 47.30 -4.50 51.80 2380 ---- ---- ---- ---- 46.80 -4.50 51.30 2390 ---- ---- ---- ---- 45.90 -4.40 50.30 2400 ---- ---- ---- ---- 45.00 -4.30 49.30 22 2410 ---- ---- ---- ---- 44.10 -4.30 48.40 2420 ---- ---- ---- ---- 43.30 -4.20 47.50 2425 ---- ---- ---- ---- 42.90 -4.10 47.00 2430 ---- ---- ---- ---- 42.50 -4.10 46.60 2440 ---- ---- ---- ---- 41.70 -4.00 45.70 2450 ---- ---- ---- ---- 40.90 -4.00 44.90 2460 ---- ---- ---- ---- 40.20 -3.90 44.10 2475 ---- ---- ---- ---- 39.10 -3.80 42.90 2500 ---- ---- ---- ---- 37.50 -3.60 41.10 2525 ---- ---- ---- ---- 35.90 -3.50 39.40 2550 ---- ---- ---- ---- 34.50 -3.30 37.80 2575 ---- ---- ---- ---- 33.10 -3.20 36.30 2600 ---- ---- ---- ---- 31.90 -3.10 35.00 2625 ---- ---- ---- ---- 30.70 -3.00 33.70 2650 ---- ---- ---- ---- 29.60 -2.90 32.50 900 ---- ---- ---- ---- 1063.00 -20.00 1083.00 925 ---- ---- ---- ---- 1038.00 -20.00 1058.00 950 ---- ---- ---- ---- 1013.00 -20.00 1033.00 975 ---- ---- ---- ---- 988.00 -20.00 1008.00 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 702.70 -20.00 722.70 1300 ---- ---- ---- ---- 677.70 -20.00 697.70 1325 ---- ---- ---- ---- 652.70 -20.00 672.70 1350 ---- ---- ---- ---- 627.70 -20.00 647.70 1375 ---- ---- ---- ---- 602.80 -19.90 622.70 1400 ---- ---- ---- ---- 578.40 -19.60 598.00 1425 ---- ---- ---- ---- 554.20 -19.50 573.70 1450 ---- ---- ---- ---- 530.50 -19.20 549.70 1470 ---- ---- ---- ---- 511.80 -18.90 530.70 1475 ---- ---- ---- ---- 507.10 -18.90 526.00 1480 ---- ---- ---- ---- 502.50 -18.90 521.40 1490 ---- ---- ---- ---- 493.30 -18.70 512.00 1500 ---- ---- ---- ---- 484.10 -18.70 502.80 1510 ---- ---- ---- ---- 475.00 -18.60 493.60 1520 ---- ---- ---- ---- 466.00 -18.40 484.40 1525 ---- ---- ---- ---- 461.50 -18.40 479.90 1530 ---- ---- ---- ---- 457.00 -18.30 475.30 1540 ---- ---- ---- ---- 448.10 -18.20 466.30 1550 ---- ---- ---- ---- 439.20 -18.10 457.30 1560 ---- ---- ---- ---- 430.40 -18.00 448.40 1565 ---- ---- ---- ---- 426.00 -18.00 444.00 1570 ---- ---- ---- ---- 421.70 -17.90 439.60 1575 ---- ---- ---- ---- 417.30 -17.80 435.10 1580 ---- ---- ---- ---- 413.00 -17.80 430.80 1585 ---- ---- ---- ---- 408.70 -17.70 426.40 1590 ---- ---- ---- ---- 404.40 -17.60 422.00 1595 ---- ---- ---- ---- 400.10 -17.60 417.70 1600 ---- ---- ---- ---- 395.80 -17.50 413.30 1605 ---- ---- ---- ---- 391.60 -17.40 409.00 1610 ---- ---- ---- ---- 387.30 -17.40 404.70 1615 ---- ---- ---- ---- 383.10 -17.30 400.40 1620 ---- ---- ---- ---- 378.90 -17.30 396.20 1625 ---- ---- ---- ---- 374.70 -17.20 391.90 1630 ---- ---- ---- ---- 370.60 -17.10 387.70 1635 ---- ---- ---- ---- 366.40 -17.10 383.50 1640 ---- ---- ---- ---- 362.30 -17.00 379.30 1645 ---- ---- ---- ---- 358.10 -17.00 375.10 1650 ---- ---- ---- ---- 354.00 -16.90 370.90 1655 ---- ---- ---- ---- 349.90 -16.80 366.70 1660 ---- ---- ---- ---- 345.90 -16.70 362.60 1665 ---- ---- ---- ---- 341.80 -16.70 358.50 1670 ---- ---- ---- ---- 337.80 -16.60 354.40 1675 ---- ---- ---- ---- 333.80 -16.50 350.30 1680 ---- ---- ---- ---- 329.80 -16.40 346.20 1685 ---- ---- ---- ---- 325.80 -16.30 342.10 1690 ---- ---- ---- ---- 321.80 -16.30 338.10 1695 ---- ---- ---- ---- 317.90 -16.20 334.10 1700 ---- ---- ---- ---- 314.00 -16.10 330.10 1705 ---- ---- ---- ---- 310.10 -16.00 326.10 1710 ---- ---- ---- ---- 306.20 -16.00 322.20 1715 ---- ---- ---- ---- 302.30 -15.90 318.20 1720 ---- ---- ---- ---- 298.50 -15.80 314.30 1725 ---- ---- ---- ---- 294.70 -15.70 310.40 1730 ---- ---- ---- ---- 290.90 -15.60 306.50 1735 ---- ---- ---- ---- 287.10 -15.60 302.70 1740 ---- ---- ---- ---- 283.40 -15.50 298.90 1745 ---- ---- ---- ---- 279.70 -15.40 295.10 1750 ---- ---- ---- ---- 276.00 -15.30 291.30 1755 ---- ---- ---- ---- 272.30 -15.20 287.50 1760 ---- ---- ---- ---- 268.70 -15.10 283.80 1765 ---- ---- ---- ---- 265.00 -15.10 280.10 1770 ---- ---- ---- ---- 261.50 -14.90 276.40 1775 ---- ---- ---- ---- 257.90 -14.90 272.80 1780 ---- ---- ---- ---- 254.40 -14.80 269.20 1785 ---- ---- ---- ---- 250.90 -14.70 265.60 1790 ---- ---- ---- ---- 247.40 -14.60 262.00 1795 ---- ---- ---- ---- 244.00 -14.50 258.50 1800 ---- ---- ---- ---- 240.60 -14.40 255.00 1805 ---- ---- ---- ---- 237.20 -14.30 251.50 1810 ---- ---- ---- ---- 233.80 -14.30 248.10 1815 ---- ---- ---- ---- 230.50 -14.20 244.70 1820 ---- ---- ---- ---- 227.20 -14.10 241.30 1825 ---- ---- ---- ---- 224.00 -13.90 237.90 1830 ---- ---- ---- ---- 220.80 -13.80 234.60 1835 ---- ---- ---- ---- 217.60 -13.80 231.40 1840 ---- ---- ---- ---- 214.50 -13.60 228.10 1845 ---- ---- ---- ---- 211.40 -13.50 224.90 1850 ---- ---- ---- ---- 208.30 -13.50 221.80 1855 ---- ---- ---- ---- 205.30 -13.30 218.60 1860 ---- ---- ---- ---- 202.30 -13.20 215.50 1865 ---- ---- ---- ---- 199.40 -13.10 212.50 1870 ---- ---- ---- ---- 196.40 -13.10 209.50 1875 ---- ---- ---- ---- 193.60 -12.90 206.50 1880 ---- ---- ---- ---- 190.70 -12.80 203.50 1885 ---- ---- ---- ---- 187.90 -12.70 200.60 1890 ---- ---- ---- ---- 185.10 -12.70 197.80 1895 ---- ---- ---- ---- 182.40 -12.50 194.90 1900 ---- ---- ---- ---- 179.70 -12.40 192.10 1905 ---- ---- ---- ---- 177.10 -12.30 189.40 1910 ---- ---- ---- ---- 174.50 -12.20 186.70 1915 ---- ---- ---- ---- 171.90 -12.10 184.00 1920 ---- ---- ---- ---- 169.30 -12.00 181.30 1925 ---- ---- ---- ---- 166.80 -11.90 178.70 1930 ---- ---- ---- ---- 164.40 -11.70 176.10 1935 ---- ---- ---- ---- 161.90 -11.70 173.60 1940 ---- ---- ---- ---- 159.50 -11.60 171.10 1945 ---- ---- ---- ---- 157.20 -11.40 168.60 1950 ---- ---- ---- ---- 154.80 -11.40 166.20 1955 ---- ---- ---- ---- 152.60 -11.20 163.80 1960 ---- ---- ---- ---- 150.30 -11.10 161.40 1965 ---- ---- ---- ---- 148.10 -11.00 159.10 1970 ---- ---- ---- ---- 145.90 -10.90 156.80 1975 ---- ---- ---- ---- 143.80 -10.80 154.60 1980 ---- ---- ---- ---- 141.60 -10.80 152.40 1985 ---- ---- ---- ---- 139.60 -10.60 150.20 1990 ---- ---- ---- ---- 137.50 -10.50 148.00 1995 ---- ---- ---- ---- 135.50 -10.40 145.90 2000 ---- ---- ---- ---- 133.50 -10.40 143.90 2005 ---- ---- ---- ---- 131.60 -10.20 141.80 2010 ---- ---- ---- ---- 129.70 -10.10 139.80 2015 ---- ---- ---- ---- 127.80 -10.00 137.80 2020 ---- ---- ---- ---- 126.00 -9.90 135.90 2025 ---- ---- ---- ---- 124.20 -9.80 134.00 2030 ---- ---- ---- ---- 122.40 -9.70 132.10 2035 ---- ---- ---- ---- 120.70 -9.60 130.30 2040 ---- ---- ---- ---- 118.90 -9.60 128.50 2045 ---- ---- ---- ---- 117.30 -9.40 126.70 2050 ---- ---- ---- ---- 115.60 -9.30 124.90 2055 ---- ---- ---- ---- 114.00 -9.20 123.20 2060 ---- ---- ---- ---- 112.40 -9.10 121.50 2065 ---- ---- ---- ---- 110.80 -9.10 119.90 2070 ---- ---- ---- ---- 109.30 -8.90 118.20 2075 ---- ---- ---- ---- 107.80 -8.90 116.70 2080 ---- ---- ---- ---- 106.30 -8.80 115.10 2085 ---- ---- ---- ---- 104.90 -8.60 113.50 2090 ---- ---- ---- ---- 103.50 -8.50 112.00 2095 ---- ---- ---- ---- 102.10 -8.50 110.60 2100 ---- ---- ---- ---- 100.70 -8.40 109.10 2105 ---- ---- ---- ---- 99.40 -8.30 107.70 2110 ---- ---- ---- ---- 98.00 -8.30 106.30 2115 ---- ---- ---- ---- 96.80 -8.10 104.90 2120 ---- ---- ---- ---- 95.50 -8.00 103.50 2125 ---- ---- ---- ---- 94.20 -8.00 102.20 2130 ---- ---- ---- ---- 93.00 -7.90 100.90 2135 ---- ---- ---- ---- 91.80 -7.80 99.60 2140 ---- ---- ---- ---- 90.60 -7.80 98.40 2145 ---- ---- ---- ---- 89.50 -7.60 97.10 2150 ---- ---- ---- ---- 88.40 -7.50 95.90 2155 ---- ---- ---- ---- 87.30 -7.50 94.80 2160 ---- ---- ---- ---- 86.20 -7.40 93.60 2165 ---- ---- ---- ---- 85.10 -7.30 92.40 2170 ---- ---- ---- ---- 84.00 -7.30 91.30 2175 ---- ---- ---- ---- 83.00 -7.20 90.20 2180 ---- ---- ---- ---- 82.00 -7.10 89.10 2185 ---- ---- ---- ---- 81.00 -7.10 88.10 2190 ---- ---- ---- ---- 80.00 -7.00 87.00 2195 ---- ---- ---- ---- 79.10 -6.90 86.00 2200 ---- ---- ---- ---- 78.10 -6.90 85.00 2205 ---- ---- ---- ---- 77.20 -6.80 84.00 2210 ---- ---- ---- ---- 76.30 -6.70 83.00 2215 ---- ---- ---- ---- 75.40 -6.60 82.00 2220 ---- ---- ---- ---- 74.50 -6.60 81.10 2225 ---- ---- ---- ---- 73.70 -6.50 80.20 2230 ---- ---- ---- ---- 72.80 -6.50 79.30 2235 ---- ---- ---- ---- 72.00 -6.40 78.40 2240 ---- ---- ---- ---- 71.20 -6.30 77.50 2245 ---- ---- ---- ---- 70.40 -6.20 76.60 2250 ---- ---- ---- ---- 69.60 -6.10 75.70 2255 ---- ---- ---- ---- 68.80 -6.10 74.90 2260 ---- ---- ---- ---- 68.00 -6.10 74.10 2265 ---- ---- ---- ---- 67.30 -6.00 73.30 2270 ---- ---- ---- ---- 66.50 -6.00 72.50 2275 ---- ---- ---- ---- 65.80 -5.90 71.70 2280 ---- ---- ---- ---- 65.10 -5.80 70.90 2285 ---- ---- ---- ---- 64.40 -5.70 70.10 2290 ---- ---- ---- ---- 63.70 -5.70 69.40 2300 ---- ---- ---- ---- 62.30 -5.60 67.90 2310 ---- ---- ---- ---- 61.00 -5.50 66.50 2320 ---- ---- ---- ---- 59.70 -5.40 65.10 2325 ---- ---- ---- ---- 59.10 -5.30 64.40 2330 ---- ---- ---- ---- 58.50 -5.30 63.80 2340 ---- ---- ---- ---- 57.30 -5.20 62.50 2350 ---- ---- ---- ---- 56.10 -5.10 61.20 2360 ---- ---- ---- ---- 55.00 -5.00 60.00 2370 ---- ---- ---- ---- 53.90 -4.90 58.80 2375 ---- ---- ---- ---- 53.40 -4.90 58.30 2380 ---- ---- ---- ---- 52.90 -4.80 57.70 2400 ---- ---- ---- ---- 50.80 -4.70 55.50 2425 ---- ---- ---- ---- 48.50 -4.40 52.90 2450 ---- ---- ---- ---- 46.30 -4.30 50.60 2475 ---- ---- ---- ---- 44.30 -4.10 48.40 2500 ---- ---- ---- ---- 42.40 -3.90 46.30 2525 ---- ---- ---- ---- 40.60 -3.80 44.40 2550 ---- ---- ---- ---- 39.00 -3.60 42.60 2575 ---- ---- ---- ---- 37.50 -3.50 41.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 578.90 -19.50 598.40 1425 ---- ---- ---- ---- 555.00 -19.30 574.30 1450 ---- ---- ---- ---- 531.40 -19.10 550.50 1475 ---- ---- ---- ---- 508.30 -18.80 527.10 1500 ---- ---- ---- ---- 485.50 -18.50 504.00 1525 ---- ---- ---- ---- 463.00 -18.30 481.30 1550 ---- ---- ---- ---- 440.90 -18.00 458.90 1575 ---- ---- ---- ---- 419.20 -17.70 436.90 1580 ---- ---- ---- ---- 414.90 -17.70 432.60 1590 ---- ---- ---- ---- 406.40 -17.50 423.90 1600 ---- ---- ---- ---- 397.90 -17.40 415.30 1610 ---- ---- ---- ---- 389.50 -17.30 406.80 1620 ---- ---- ---- ---- 381.10 -17.20 398.30 1625 ---- ---- ---- ---- 377.00 -17.10 394.10 1630 ---- ---- ---- ---- 372.80 -17.10 389.90 1640 ---- ---- ---- ---- 364.60 -16.90 381.50 1650 ---- ---- ---- ---- 356.50 -16.70 373.20 1660 ---- ---- ---- ---- 348.40 -16.60 365.00 1670 ---- ---- ---- ---- 340.40 -16.40 356.80 1675 ---- ---- ---- ---- 336.40 -16.40 352.80 1680 ---- ---- ---- ---- 332.40 -16.30 348.70 1685 ---- ---- ---- ---- 328.50 -16.20 344.70 1690 ---- ---- ---- ---- 324.60 -16.10 340.70 1695 ---- ---- ---- ---- 320.70 -16.10 336.80 1700 ---- ---- ---- ---- 316.80 -16.00 332.80 1705 ---- ---- ---- ---- 312.90 -16.00 328.90 1710 ---- ---- ---- ---- 309.10 -15.90 325.00 1715 ---- ---- ---- ---- 305.30 -15.80 321.10 1720 ---- ---- ---- ---- 301.50 -15.70 317.20 1725 ---- ---- ---- ---- 297.70 -15.60 313.30 1730 ---- ---- ---- ---- 294.00 -15.50 309.50 1735 ---- ---- ---- ---- 290.20 -15.50 305.70 1740 ---- ---- ---- ---- 286.50 -15.40 301.90 1745 ---- ---- ---- ---- 282.90 -15.30 298.20 1750 ---- ---- ---- ---- 279.20 -15.20 294.40 1755 ---- ---- ---- ---- 275.60 -15.10 290.70 1760 ---- ---- ---- ---- 272.00 -15.00 287.00 1765 ---- ---- ---- ---- 268.40 -15.00 283.40 1770 ---- ---- ---- ---- 264.90 -14.90 279.80 1775 ---- ---- ---- ---- 261.40 -14.80 276.20 1780 ---- ---- ---- ---- 257.90 -14.70 272.60 1785 ---- ---- ---- ---- 254.40 -14.60 269.00 1790 ---- ---- ---- ---- 251.00 -14.50 265.50 1795 ---- ---- ---- ---- 247.60 -14.40 262.00 1800 ---- ---- ---- ---- 244.20 -14.40 258.60 1805 ---- ---- ---- ---- 240.90 -14.20 255.10 1810 ---- ---- ---- ---- 237.60 -14.10 251.70 1815 ---- ---- ---- ---- 234.30 -14.10 248.40 1820 ---- ---- ---- ---- 231.10 -14.00 245.10 1825 ---- ---- ---- ---- 227.90 -13.90 241.80 1830 ---- ---- ---- ---- 224.70 -13.80 238.50 1835 ---- ---- ---- ---- 221.60 -13.70 235.30 1840 ---- ---- ---- ---- 218.50 -13.60 232.10 1845 ---- ---- ---- ---- 215.40 -13.50 228.90 1850 ---- ---- ---- ---- 212.40 -13.40 225.80 1855 ---- ---- ---- ---- 209.40 -13.30 222.70 1860 ---- ---- ---- ---- 206.40 -13.20 219.60 1865 ---- ---- ---- ---- 203.50 -13.10 216.60 1870 ---- ---- ---- ---- 200.60 -13.00 213.60 1875 ---- ---- ---- ---- 197.80 -12.90 210.70 1880 ---- ---- ---- ---- 195.00 -12.70 207.70 1885 ---- ---- ---- ---- 192.20 -12.70 204.90 1890 ---- ---- ---- ---- 189.40 -12.60 202.00 1895 ---- ---- ---- ---- 186.70 -12.50 199.20 1900 ---- ---- ---- ---- 184.10 -12.30 196.40 1905 ---- ---- ---- ---- 181.40 -12.30 193.70 1910 ---- ---- ---- ---- 178.80 -12.20 191.00 1915 ---- ---- ---- ---- 176.20 -12.10 188.30 1920 ---- ---- ---- ---- 173.70 -12.00 185.70 1925 ---- ---- ---- ---- 171.20 -11.90 183.10 1930 ---- ---- ---- ---- 168.70 -11.80 180.50 1935 ---- ---- ---- ---- 166.30 -11.70 178.00 1940 ---- ---- ---- ---- 163.90 -11.60 175.50 1945 ---- ---- ---- ---- 161.50 -11.50 173.00 1950 ---- ---- ---- ---- 159.20 -11.40 170.60 1955 ---- ---- ---- ---- 156.90 -11.30 168.20 1960 ---- ---- ---- ---- 154.70 -11.10 165.80 1965 ---- ---- ---- ---- 152.40 -11.10 163.50 1970 ---- ---- ---- ---- 150.20 -11.00 161.20 1975 ---- ---- ---- ---- 148.10 -10.80 158.90 1980 ---- ---- ---- ---- 145.90 -10.80 156.70 1985 ---- ---- ---- ---- 143.80 -10.70 154.50 1990 ---- ---- ---- ---- 141.80 -10.50 152.30 1995 ---- ---- ---- ---- 139.70 -10.50 150.20 2000 ---- ---- ---- ---- 137.70 -10.40 148.10 2005 ---- ---- ---- ---- 135.80 -10.20 146.00 2010 ---- ---- ---- ---- 133.80 -10.20 144.00 2015 ---- ---- ---- ---- 131.90 -10.10 142.00 2020 ---- ---- ---- ---- 130.10 -9.90 140.00 2025 ---- ---- ---- ---- 128.20 -9.90 138.10 2030 ---- ---- ---- ---- 126.40 -9.80 136.20 2035 ---- ---- ---- ---- 124.70 -9.60 134.30 2040 ---- ---- ---- ---- 122.90 -9.60 132.50 2045 ---- ---- ---- ---- 121.20 -9.50 130.70 2050 ---- ---- ---- ---- 119.60 -9.30 128.90 2055 ---- ---- ---- ---- 117.90 -9.30 127.20 2060 ---- ---- ---- ---- 116.30 -9.20 125.50 2065 ---- ---- ---- ---- 114.80 -9.10 123.90 2070 ---- ---- ---- ---- 113.20 -9.00 122.20 2075 ---- ---- ---- ---- 111.70 -8.90 120.60 2080 ---- ---- ---- ---- 110.20 -8.90 119.10 2085 ---- ---- ---- ---- 108.80 -8.70 117.50 2090 ---- ---- ---- ---- 107.40 -8.60 116.00 2095 ---- ---- ---- ---- 106.00 -8.50 114.50 2100 ---- ---- ---- ---- 104.60 -8.50 113.10 2105 ---- ---- ---- ---- 103.30 -8.40 111.70 2110 ---- ---- ---- ---- 102.00 -8.30 110.30 2115 ---- ---- ---- ---- 100.70 -8.20 108.90 2120 ---- ---- ---- ---- 99.40 -8.20 107.60 2125 ---- ---- ---- ---- 98.20 -8.00 106.20 2130 ---- ---- ---- ---- 97.00 -8.00 105.00 2135 ---- ---- ---- ---- 95.80 -7.90 103.70 2140 ---- ---- ---- ---- 94.60 -7.90 102.50 2145 ---- ---- ---- ---- 93.50 -7.70 101.20 2150 ---- ---- ---- ---- 92.40 -7.60 100.00 2155 ---- ---- ---- ---- 91.30 -7.60 98.90 2160 ---- ---- ---- ---- 90.20 -7.50 97.70 2165 ---- ---- ---- ---- 89.10 -7.50 96.60 2170 ---- ---- ---- ---- 88.10 -7.40 95.50 2175 ---- ---- ---- ---- 87.10 -7.30 94.40 2180 ---- ---- ---- ---- 86.10 -7.20 93.30 2185 ---- ---- ---- ---- 85.10 -7.20 92.30 2190 ---- ---- ---- ---- 84.20 -7.00 91.20 2195 ---- ---- ---- ---- 83.20 -7.00 90.20 2200 ---- ---- ---- ---- 82.30 -6.90 89.20 2205 ---- ---- ---- ---- 81.40 -6.90 88.30 2210 ---- ---- ---- ---- 80.50 -6.80 87.30 2215 ---- ---- ---- ---- 79.60 -6.80 86.40 2220 ---- ---- ---- ---- 78.70 -6.70 85.40 2225 ---- ---- ---- ---- 77.90 -6.60 84.50 2230 ---- ---- ---- ---- 77.00 -6.60 83.60 2235 ---- ---- ---- ---- 76.20 -6.50 82.70 2240 ---- ---- ---- ---- 75.40 -6.40 81.80 2245 ---- ---- ---- ---- 74.60 -6.40 81.00 2250 ---- ---- ---- ---- 73.80 -6.30 80.10 2255 ---- ---- ---- ---- 73.00 -6.30 79.30 2260 ---- ---- ---- ---- 72.30 -6.20 78.50 2265 ---- ---- ---- ---- 71.50 -6.20 77.70 2270 ---- ---- ---- ---- 70.80 -6.10 76.90 2275 ---- ---- ---- ---- 70.10 -6.00 76.10 2280 ---- ---- ---- ---- 69.30 -6.00 75.30 2285 ---- ---- ---- ---- 68.60 -6.00 74.60 2290 ---- ---- ---- ---- 67.90 -5.90 73.80 2300 ---- ---- ---- ---- 66.60 -5.70 72.30 2310 ---- ---- ---- ---- 65.20 -5.70 70.90 2320 ---- ---- ---- ---- 64.00 -5.50 69.50 2325 ---- ---- ---- ---- 63.30 -5.50 68.80 2330 ---- ---- ---- ---- 62.70 -5.50 68.20 2340 ---- ---- ---- ---- 61.50 -5.40 66.90 2350 ---- ---- ---- ---- 60.30 -5.30 65.60 2360 ---- ---- ---- ---- 59.20 -5.20 64.40 2370 ---- ---- ---- ---- 58.10 -5.10 63.20 2375 ---- ---- ---- ---- 57.50 -5.10 62.60 2380 ---- ---- ---- ---- 57.00 -5.00 62.00 2400 ---- ---- ---- ---- 55.00 -4.80 59.80 2425 ---- ---- ---- ---- 52.60 -4.60 57.20 2450 ---- ---- ---- ---- 50.30 -4.50 54.80 2475 ---- ---- ---- ---- 48.20 -4.30 52.50 2500 ---- ---- ---- ---- 46.30 -4.10 50.40 2525 ---- ---- ---- ---- 44.50 -3.90 48.40 2550 ---- ---- ---- ---- 42.80 -3.80 46.60 2575 ---- ---- ---- ---- 41.20 -3.70 44.90 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 526.70 -18.80 545.50 1500 ---- ---- ---- ---- 503.90 -18.50 522.40 1525 ---- ---- ---- ---- 481.40 -18.30 499.70 1550 ---- ---- ---- ---- 459.20 -18.10 477.30 1575 ---- ---- ---- ---- 437.50 -17.70 455.20 1600 ---- ---- ---- ---- 416.10 -17.50 433.60 1625 ---- ---- ---- ---- 395.10 -17.10 412.20 1650 ---- ---- ---- ---- 374.40 -16.90 391.30 1660 ---- ---- ---- ---- 366.30 -16.70 383.00 1670 ---- ---- ---- ---- 358.20 -16.60 374.80 1675 ---- ---- ---- ---- 354.20 -16.50 370.70 1680 ---- ---- ---- ---- 350.20 -16.50 366.70 1690 ---- ---- ---- ---- 342.30 -16.30 358.60 1700 ---- ---- ---- ---- 334.50 -16.10 350.60 1710 ---- ---- ---- ---- 326.70 -16.00 342.70 1720 ---- ---- ---- ---- 319.00 -15.90 334.90 1725 ---- ---- ---- ---- 315.20 -15.80 331.00 1730 ---- ---- ---- ---- 311.40 -15.70 327.10 1740 ---- ---- ---- ---- 303.90 -15.60 319.50 1750 ---- ---- ---- ---- 296.50 -15.40 311.90 1760 ---- ---- ---- ---- 289.20 -15.20 304.40 1765 ---- ---- ---- ---- 285.60 -15.10 300.70 1770 ---- ---- ---- ---- 282.00 -15.10 297.10 1775 ---- ---- ---- ---- 278.40 -15.00 293.40 1780 ---- ---- ---- ---- 274.90 -14.90 289.80 1785 ---- ---- ---- ---- 271.40 -14.80 286.20 1790 ---- ---- ---- ---- 267.90 -14.70 282.60 1795 ---- ---- ---- ---- 264.40 -14.70 279.10 1800 ---- ---- ---- ---- 261.00 -14.60 275.60 1805 ---- ---- ---- ---- 257.60 -14.50 272.10 1810 ---- ---- ---- ---- 254.20 -14.40 268.60 1815 ---- ---- ---- ---- 250.90 -14.30 265.20 1820 ---- ---- ---- ---- 247.60 -14.20 261.80 1825 ---- ---- ---- ---- 244.30 -14.10 258.40 1830 ---- ---- ---- ---- 241.00 -14.10 255.10 1835 ---- ---- ---- ---- 237.80 -14.00 251.80 1840 ---- ---- ---- ---- 234.60 -13.90 248.50 1845 ---- ---- ---- ---- 231.50 -13.70 245.20 1850 ---- ---- ---- ---- 228.40 -13.60 242.00 1855 ---- ---- ---- ---- 225.30 -13.60 238.90 1860 ---- ---- ---- ---- 222.20 -13.50 235.70 1865 ---- ---- ---- ---- 219.20 -13.40 232.60 1870 ---- ---- ---- ---- 216.20 -13.30 229.50 1875 ---- ---- ---- ---- 213.30 -13.20 226.50 1880 ---- ---- ---- ---- 210.40 -13.10 223.50 1885 ---- ---- ---- ---- 207.50 -13.00 220.50 1890 ---- ---- ---- ---- 204.70 -12.90 217.60 1895 ---- ---- ---- ---- 201.90 -12.70 214.60 1900 ---- ---- ---- ---- 199.10 -12.70 211.80 1905 ---- ---- ---- ---- 196.40 -12.50 208.90 1910 ---- ---- ---- ---- 193.60 -12.50 206.10 1915 ---- ---- ---- ---- 191.00 -12.40 203.40 1920 ---- ---- ---- ---- 188.30 -12.30 200.60 1925 ---- ---- ---- ---- 185.70 -12.20 197.90 1930 ---- ---- ---- ---- 183.20 -12.10 195.30 1935 ---- ---- ---- ---- 180.70 -12.00 192.70 1940 ---- ---- ---- ---- 178.20 -11.90 190.10 1945 ---- ---- ---- ---- 175.70 -11.80 187.50 1950 ---- ---- ---- ---- 173.30 -11.70 185.00 1955 ---- ---- ---- ---- 170.90 -11.60 182.50 1960 ---- ---- ---- ---- 168.50 -11.50 180.00 1965 ---- ---- ---- ---- 166.20 -11.40 177.60 1970 ---- ---- ---- ---- 163.90 -11.30 175.20 1975 ---- ---- ---- ---- 161.70 -11.20 172.90 1980 ---- ---- ---- ---- 159.40 -11.10 170.50 1985 ---- ---- ---- ---- 157.20 -11.10 168.30 1990 ---- ---- ---- ---- 155.10 -10.90 166.00 1995 ---- ---- ---- ---- 153.00 -10.80 163.80 2000 ---- ---- ---- ---- 150.90 -10.70 161.60 2005 ---- ---- ---- ---- 148.80 -10.60 159.40 2010 ---- ---- ---- ---- 146.80 -10.50 157.30 2015 ---- ---- ---- ---- 144.80 -10.40 155.20 2020 ---- ---- ---- ---- 142.90 -10.30 153.20 2025 ---- ---- ---- ---- 140.90 -10.30 151.20 2030 ---- ---- ---- ---- 139.00 -10.20 149.20 2035 ---- ---- ---- ---- 137.20 -10.00 147.20 2040 ---- ---- ---- ---- 135.30 -10.00 145.30 2045 ---- ---- ---- ---- 133.50 -9.90 143.40 2050 ---- ---- ---- ---- 131.80 -9.70 141.50 2055 ---- ---- ---- ---- 130.00 -9.70 139.70 2060 ---- ---- ---- ---- 128.30 -9.60 137.90 2065 ---- ---- ---- ---- 126.70 -9.50 136.20 2070 ---- ---- ---- ---- 125.00 -9.40 134.40 2075 ---- ---- ---- ---- 123.40 -9.30 132.70 2080 ---- ---- ---- ---- 121.80 -9.20 131.00 2085 ---- ---- ---- ---- 120.20 -9.20 129.40 2090 ---- ---- ---- ---- 118.70 -9.10 127.80 2095 ---- ---- ---- ---- 117.20 -9.00 126.20 2100 ---- ---- ---- ---- 115.70 -8.90 124.60 2105 ---- ---- ---- ---- 114.30 -8.80 123.10 2110 ---- ---- ---- ---- 112.90 -8.70 121.60 2115 ---- ---- ---- ---- 111.50 -8.60 120.10 2120 ---- ---- ---- ---- 110.10 -8.50 118.60 2125 ---- ---- ---- ---- 108.70 -8.50 117.20 2130 ---- ---- ---- ---- 107.40 -8.40 115.80 2135 ---- ---- ---- ---- 106.10 -8.30 114.40 2140 ---- ---- ---- ---- 104.90 -8.20 113.10 2145 ---- ---- ---- ---- 103.60 -8.20 111.80 2150 ---- ---- ---- ---- 102.40 -8.10 110.50 2155 ---- ---- ---- ---- 101.20 -8.00 109.20 2160 ---- ---- ---- ---- 100.00 -7.90 107.90 2165 ---- ---- ---- ---- 98.80 -7.90 106.70 2170 ---- ---- ---- ---- 97.70 -7.80 105.50 2175 ---- ---- ---- ---- 96.60 -7.70 104.30 2180 ---- ---- ---- ---- 95.50 -7.60 103.10 2185 ---- ---- ---- ---- 94.40 -7.60 102.00 2190 ---- ---- ---- ---- 93.30 -7.50 100.80 2195 ---- ---- ---- ---- 92.30 -7.40 99.70 2200 ---- ---- ---- ---- 91.30 -7.30 98.60 2205 ---- ---- ---- ---- 90.30 -7.20 97.50 2210 ---- ---- ---- ---- 89.30 -7.20 96.50 2215 ---- ---- ---- ---- 88.30 -7.20 95.50 2220 ---- ---- ---- ---- 87.40 -7.00 94.40 2225 ---- ---- ---- ---- 86.40 -7.00 93.40 2230 ---- ---- ---- ---- 85.50 -7.00 92.50 2235 ---- ---- ---- ---- 84.60 -6.90 91.50 2240 ---- ---- ---- ---- 83.70 -6.80 90.50 2245 ---- ---- ---- ---- 82.80 -6.80 89.60 2250 ---- ---- ---- ---- 82.00 -6.70 88.70 2255 ---- ---- ---- ---- 81.10 -6.70 87.80 2260 ---- ---- ---- ---- 80.30 -6.60 86.90 2265 ---- ---- ---- ---- 79.50 -6.50 86.00 2270 ---- ---- ---- ---- 78.70 -6.40 85.10 2275 ---- ---- ---- ---- 77.90 -6.40 84.30 2280 ---- ---- ---- ---- 77.10 -6.30 83.40 2285 ---- ---- ---- ---- 76.30 -6.30 82.60 2290 ---- ---- ---- ---- 75.60 -6.20 81.80 2295 ---- ---- ---- ---- 74.80 -6.20 81.00 2300 ---- ---- ---- ---- 74.10 -6.10 80.20 2310 ---- ---- ---- ---- 72.70 -6.00 78.70 2320 ---- ---- ---- ---- 71.30 -5.90 77.20 2325 ---- ---- ---- ---- 70.60 -5.90 76.50 2330 ---- ---- ---- ---- 69.90 -5.80 75.70 2340 ---- ---- ---- ---- 68.60 -5.70 74.30 2350 ---- ---- ---- ---- 67.40 -5.60 73.00 2360 ---- ---- ---- ---- 66.10 -5.60 71.70 2370 ---- ---- ---- ---- 64.90 -5.50 70.40 2375 ---- ---- ---- ---- 64.40 -5.30 69.70 2380 ---- ---- ---- ---- 63.80 -5.30 69.10 2390 ---- ---- ---- ---- 62.70 -5.20 67.90 2400 ---- ---- ---- ---- 61.60 -5.20 66.80 2425 ---- ---- ---- ---- 59.00 -5.00 64.00 2450 ---- ---- ---- ---- 56.60 -4.80 61.40 2475 ---- ---- ---- ---- 54.40 -4.60 59.00 2500 ---- ---- ---- ---- 52.30 -4.40 56.70 2525 ---- ---- ---- ---- 50.40 -4.20 54.60 2550 ---- ---- ---- ---- 48.60 -4.10 52.70 2575 ---- ---- ---- ---- 46.90 -3.90 50.80 2600 ---- ---- ---- ---- 45.30 -3.80 49.10 OG OCT24 Gold Option CALL 1525 ---- ---- ---- ---- 480.80 -18.40 499.20 1550 ---- ---- ---- ---- 458.90 -18.10 477.00 1575 ---- ---- ---- ---- 437.50 -17.80 455.30 1600 ---- ---- ---- ---- 416.50 -17.40 433.90 1625 ---- ---- ---- ---- 395.90 -17.20 413.10 1650 ---- ---- ---- ---- 375.80 -16.80 392.60 1675 ---- ---- ---- ---- 356.20 -16.40 372.60 1700 ---- ---- ---- ---- 337.10 -16.00 353.10 1720 ---- ---- ---- ---- 322.10 -15.70 337.80 1725 ---- ---- ---- ---- 318.40 -15.70 334.10 1730 ---- ---- ---- ---- 314.70 -15.60 330.30 1740 ---- ---- ---- ---- 307.40 -15.50 322.90 1750 ---- ---- ---- ---- 300.20 -15.30 315.50 1760 ---- ---- ---- ---- 293.00 -15.20 308.20 1770 ---- ---- ---- ---- 286.00 -15.00 301.00 1775 ---- ---- ---- ---- 282.50 -14.90 297.40 1780 ---- ---- ---- ---- 279.00 -14.80 293.80 1790 ---- ---- ---- ---- 272.20 -14.60 286.80 1800 ---- ---- ---- ---- 265.40 -14.40 279.80 1810 ---- ---- ---- ---- 258.70 -14.30 273.00 1815 ---- ---- ---- ---- 255.40 -14.20 269.60 1820 ---- ---- ---- ---- 252.10 -14.10 266.20 1825 ---- ---- ---- ---- 248.80 -14.10 262.90 1830 ---- ---- ---- ---- 245.60 -14.00 259.60 1835 ---- ---- ---- ---- 242.40 -13.90 256.30 1840 ---- ---- ---- ---- 239.20 -13.80 253.00 1845 ---- ---- ---- ---- 236.10 -13.60 249.70 1850 ---- ---- ---- ---- 232.90 -13.60 246.50 1855 ---- ---- ---- ---- 229.90 -13.40 243.30 1860 ---- ---- ---- ---- 226.80 -13.40 240.20 1865 ---- ---- ---- ---- 223.70 -13.40 237.10 1870 ---- ---- ---- ---- 220.70 -13.30 234.00 1875 ---- ---- ---- ---- 217.80 -13.10 230.90 1880 ---- ---- ---- ---- 214.80 -13.00 227.80 1885 ---- ---- ---- ---- 211.90 -12.90 224.80 1890 ---- ---- ---- ---- 209.00 -12.80 221.80 1895 ---- ---- ---- ---- 206.10 -12.80 218.90 1900 ---- ---- ---- ---- 203.30 -12.70 216.00 1905 ---- ---- ---- ---- 200.50 -12.60 213.10 1910 ---- ---- ---- ---- 197.80 -12.40 210.20 1915 ---- ---- ---- ---- 195.00 -12.40 207.40 1920 ---- ---- ---- ---- 192.30 -12.30 204.60 1925 ---- ---- ---- ---- 189.70 -12.20 201.90 1930 ---- ---- ---- ---- 187.10 -12.00 199.10 1935 ---- ---- ---- ---- 184.50 -12.00 196.50 1940 ---- ---- ---- ---- 181.90 -11.90 193.80 1945 ---- ---- ---- ---- 179.40 -11.80 191.20 1950 ---- ---- ---- ---- 176.90 -11.70 188.60 1955 ---- ---- ---- ---- 174.50 -11.60 186.10 1960 ---- ---- ---- ---- 172.00 -11.50 183.50 1965 ---- ---- ---- ---- 169.70 -11.40 181.10 1970 ---- ---- ---- ---- 167.30 -11.30 178.60 1975 ---- ---- ---- ---- 165.00 -11.20 176.20 1980 ---- ---- ---- ---- 162.80 -11.10 173.90 1985 ---- ---- ---- ---- 160.50 -11.00 171.50 1990 ---- ---- ---- ---- 158.30 -10.90 169.20 1995 ---- ---- ---- ---- 156.20 -10.80 167.00 2000 ---- ---- ---- ---- 154.00 -10.80 164.80 2005 ---- ---- ---- ---- 152.00 -10.60 162.60 2010 ---- ---- ---- ---- 149.90 -10.50 160.40 2015 ---- ---- ---- ---- 147.90 -10.40 158.30 2020 ---- ---- ---- ---- 145.90 -10.30 156.20 2025 ---- ---- ---- ---- 143.90 -10.30 154.20 2030 ---- ---- ---- ---- 142.00 -10.20 152.20 2035 ---- ---- ---- ---- 140.20 -10.00 150.20 2040 ---- ---- ---- ---- 138.30 -10.00 148.30 2045 ---- ---- ---- ---- 136.50 -9.90 146.40 2050 ---- ---- ---- ---- 134.70 -9.80 144.50 2055 ---- ---- ---- ---- 133.00 -9.70 142.70 2060 ---- ---- ---- ---- 131.30 -9.60 140.90 2065 ---- ---- ---- ---- 129.60 -9.50 139.10 2070 ---- ---- ---- ---- 127.90 -9.50 137.40 2075 ---- ---- ---- ---- 126.30 -9.40 135.70 2080 ---- ---- ---- ---- 124.70 -9.30 134.00 2085 ---- ---- ---- ---- 123.20 -9.20 132.40 2090 ---- ---- ---- ---- 121.70 -9.10 130.80 2095 ---- ---- ---- ---- 120.20 -9.00 129.20 2100 ---- ---- ---- ---- 118.70 -9.00 127.70 2105 ---- ---- ---- ---- 117.30 -8.80 126.10 2110 ---- ---- ---- ---- 115.90 -8.80 124.70 2115 ---- ---- ---- ---- 114.50 -8.70 123.20 2120 ---- ---- ---- ---- 113.20 -8.60 121.80 2125 ---- ---- ---- ---- 111.90 -8.50 120.40 2130 ---- ---- ---- ---- 110.60 -8.40 119.00 2135 ---- ---- ---- ---- 109.30 -8.40 117.70 2140 ---- ---- ---- ---- 108.00 -8.30 116.30 2145 ---- ---- ---- ---- 106.80 -8.20 115.00 2150 ---- ---- ---- ---- 105.60 -8.20 113.80 2155 ---- ---- ---- ---- 104.50 -8.00 112.50 2160 ---- ---- ---- ---- 103.30 -8.00 111.30 2165 ---- ---- ---- ---- 102.20 -7.90 110.10 2170 ---- ---- ---- ---- 101.10 -7.80 108.90 2175 ---- ---- ---- ---- 100.00 -7.80 107.80 2180 ---- ---- ---- ---- 98.90 -7.70 106.60 2185 ---- ---- ---- ---- 97.90 -7.60 105.50 2190 ---- ---- ---- ---- 96.80 -7.60 104.40 2195 ---- ---- ---- ---- 95.80 -7.50 103.30 2200 ---- ---- ---- ---- 94.80 -7.50 102.30 2205 ---- ---- ---- ---- 93.80 -7.40 101.20 2210 ---- ---- ---- ---- 92.90 -7.30 100.20 2215 ---- ---- ---- ---- 91.90 -7.30 99.20 2220 ---- ---- ---- ---- 91.00 -7.20 98.20 2225 ---- ---- ---- ---- 90.10 -7.10 97.20 2230 ---- ---- ---- ---- 89.20 -7.00 96.20 2235 ---- ---- ---- ---- 88.30 -7.00 95.30 2240 ---- ---- ---- ---- 87.40 -7.00 94.40 2245 ---- ---- ---- ---- 86.60 -6.80 93.40 2250 ---- ---- ---- ---- 85.70 -6.80 92.50 2255 ---- ---- ---- ---- 84.90 -6.70 91.60 2260 ---- ---- ---- ---- 84.10 -6.70 90.80 2265 ---- ---- ---- ---- 83.30 -6.60 89.90 2270 ---- ---- ---- ---- 82.50 -6.50 89.00 2275 ---- ---- ---- ---- 81.70 -6.50 88.20 2280 ---- ---- ---- ---- 80.90 -6.50 87.40 2285 ---- ---- ---- ---- 80.10 -6.40 86.50 2290 ---- ---- ---- ---- 79.40 -6.30 85.70 2300 ---- ---- ---- ---- 77.90 -6.20 84.10 2310 ---- ---- ---- ---- 76.50 -6.10 82.60 2320 ---- ---- ---- ---- 75.00 -6.10 81.10 2325 ---- ---- ---- ---- 74.40 -5.90 80.30 2330 ---- ---- ---- ---- 73.70 -5.90 79.60 2340 ---- ---- ---- ---- 72.40 -5.80 78.20 2350 ---- ---- ---- ---- 71.10 -5.70 76.80 2360 ---- ---- ---- ---- 69.80 -5.70 75.50 2370 ---- ---- ---- ---- 68.60 -5.50 74.10 2375 ---- ---- ---- ---- 68.00 -5.50 73.50 2380 ---- ---- ---- ---- 67.40 -5.50 72.90 2400 ---- ---- ---- ---- 65.10 -5.30 70.40 2425 ---- ---- ---- ---- 62.40 -5.10 67.50 2450 ---- ---- ---- ---- 59.90 -4.90 64.80 2475 ---- ---- ---- ---- 57.60 -4.70 62.30 2500 ---- ---- ---- ---- 55.40 -4.60 60.00 2525 ---- ---- ---- ---- 53.40 -4.40 57.80 2550 ---- ---- ---- ---- 51.50 -4.20 55.70 2575 ---- ---- ---- ---- 49.70 -4.10 53.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1006.10 -20.00 1026.10 1025 ---- ---- ---- ---- 981.10 -20.00 1001.10 1050 ---- ---- ---- ---- 956.10 -20.00 976.10 1075 ---- ---- ---- ---- 931.10 -20.00 951.10 1100 ---- ---- ---- ---- 906.10 -20.00 926.10 1125 ---- ---- ---- ---- 881.10 -20.00 901.10 1130 ---- ---- ---- ---- 876.10 -20.00 896.10 1140 ---- ---- ---- ---- 866.10 -20.00 886.10 1150 ---- ---- ---- ---- 856.10 -20.00 876.10 1160 ---- ---- ---- ---- 846.10 -20.00 866.10 1170 ---- ---- ---- ---- 836.10 -20.00 856.10 1175 ---- ---- ---- ---- 831.10 -20.00 851.10 1180 ---- ---- ---- ---- 826.10 -20.00 846.10 1190 ---- ---- ---- ---- 816.10 -20.00 836.10 1200 ---- ---- ---- ---- 806.10 -20.00 826.10 1210 ---- ---- ---- ---- 796.10 -20.00 816.10 1220 ---- ---- ---- ---- 786.10 -20.00 806.10 1225 ---- ---- ---- ---- 781.10 -20.00 801.10 1230 ---- ---- ---- ---- 776.10 -20.00 796.10 1235 ---- ---- ---- ---- 771.10 -20.00 791.10 1240 ---- ---- ---- ---- 766.10 -20.00 786.10 1245 ---- ---- ---- ---- 761.10 -20.00 781.10 1250 ---- ---- ---- ---- 756.10 -20.00 776.10 1255 ---- ---- ---- ---- 751.10 -20.00 771.10 1260 ---- ---- ---- ---- 746.10 -20.00 766.10 1265 ---- ---- ---- ---- 741.10 -20.00 761.10 1270 ---- ---- ---- ---- 736.10 -20.00 756.10 1275 ---- ---- ---- ---- 731.10 -20.00 751.10 1280 ---- ---- ---- ---- 726.10 -20.00 746.10 1285 ---- ---- ---- ---- 721.10 -20.00 741.10 1290 ---- ---- ---- ---- 716.10 -20.00 736.10 1295 ---- ---- ---- ---- 711.10 -20.00 731.10 1300 ---- ---- ---- ---- 706.10 -20.00 726.10 1305 ---- ---- ---- ---- 701.10 -20.00 721.10 1310 ---- ---- ---- ---- 696.10 -20.00 716.10 1315 ---- ---- ---- ---- 691.10 -20.00 711.10 1320 ---- ---- ---- ---- 686.20 -19.90 706.10 1325 ---- ---- ---- ---- 681.20 -19.90 701.10 1330 ---- ---- ---- ---- 676.30 -19.80 696.10 1335 ---- ---- ---- ---- 671.40 -19.80 691.20 1340 ---- ---- ---- ---- 666.50 -19.70 686.20 1345 ---- ---- ---- ---- 661.60 -19.70 681.30 1350 ---- ---- ---- ---- 656.70 -19.70 676.40 1355 ---- ---- ---- ---- 651.80 -19.70 671.50 1360 ---- ---- ---- ---- 647.00 -19.60 666.60 1365 ---- ---- ---- ---- 642.20 -19.50 661.70 1370 ---- ---- ---- ---- 637.30 -19.60 656.90 1375 ---- ---- ---- ---- 632.50 -19.50 652.00 1380 ---- ---- ---- ---- 627.80 -19.40 647.20 1385 ---- ---- ---- ---- 623.00 -19.40 642.40 1390 ---- ---- ---- ---- 618.20 -19.40 637.60 1395 ---- ---- ---- ---- 613.50 -19.30 632.80 1400 ---- ---- ---- ---- 608.70 -19.30 628.00 1405 ---- ---- ---- ---- 604.00 -19.30 623.30 1410 ---- ---- ---- ---- 599.30 -19.20 618.50 1415 ---- ---- ---- ---- 594.60 -19.20 613.80 1420 ---- ---- ---- ---- 589.90 -19.10 609.00 1425 ---- ---- ---- ---- 585.20 -19.10 604.30 1430 ---- ---- ---- ---- 580.60 -19.00 599.60 1435 ---- ---- ---- ---- 576.00 -18.90 594.90 1440 ---- ---- ---- ---- 571.30 -19.00 590.30 1445 ---- ---- ---- ---- 566.70 -18.90 585.60 1450 ---- ---- ---- ---- 562.10 -18.90 581.00 1455 ---- ---- ---- ---- 557.50 -18.80 576.30 1460 ---- ---- ---- ---- 553.00 -18.70 571.70 1465 ---- ---- ---- ---- 548.40 -18.70 567.10 1470 ---- ---- ---- ---- 543.90 -18.60 562.50 1475 ---- ---- ---- ---- 539.30 -18.60 557.90 1480 ---- ---- ---- ---- 534.80 -18.60 553.40 1485 ---- ---- ---- ---- 530.30 -18.50 548.80 1490 ---- ---- ---- ---- 525.80 -18.50 544.30 1495 ---- ---- ---- ---- 521.30 -18.50 539.80 1500 ---- ---- ---- ---- 516.90 -18.30 535.20 1505 ---- ---- ---- ---- 512.40 -18.30 530.70 1510 ---- ---- ---- ---- 508.00 -18.30 526.30 1515 ---- ---- ---- ---- 503.60 -18.20 521.80 1520 ---- ---- ---- ---- 499.20 -18.10 517.30 1525 ---- ---- ---- ---- 494.80 -18.10 512.90 1530 ---- ---- ---- ---- 490.40 -18.10 508.50 1535 ---- ---- ---- ---- 486.00 -18.00 504.00 1540 ---- ---- ---- ---- 481.70 -17.90 499.60 1545 ---- ---- ---- ---- 477.30 -17.90 495.20 1550 ---- ---- ---- ---- 473.00 -17.90 490.90 1555 ---- ---- ---- ---- 468.70 -17.80 486.50 1560 ---- ---- ---- ---- 464.40 -17.80 482.20 1565 ---- ---- ---- ---- 460.10 -17.70 477.80 1570 ---- ---- ---- ---- 455.90 -17.60 473.50 1575 ---- ---- ---- ---- 451.60 -17.60 469.20 1580 ---- ---- ---- ---- 447.40 -17.50 464.90 1585 ---- ---- ---- ---- 443.10 -17.50 460.60 1590 ---- ---- ---- ---- 438.90 -17.50 456.40 1595 ---- ---- ---- ---- 434.70 -17.40 452.10 1600 ---- ---- ---- ---- 430.60 -17.30 447.90 1605 ---- ---- ---- ---- 426.40 -17.30 443.70 1610 ---- ---- ---- ---- 422.30 -17.10 439.40 1615 ---- ---- ---- ---- 418.10 -17.20 435.30 1620 ---- ---- ---- ---- 414.00 -17.10 431.10 1625 ---- ---- ---- ---- 409.90 -17.00 426.90 1630 ---- ---- ---- ---- 405.80 -17.00 422.80 1635 ---- ---- ---- ---- 401.80 -16.80 418.60 1640 ---- ---- ---- ---- 397.70 -16.80 414.50 1645 ---- ---- ---- ---- 393.70 -16.70 410.40 1650 ---- ---- ---- ---- 389.60 -16.70 406.30 1655 ---- ---- ---- ---- 385.60 -16.70 402.30 1660 ---- ---- ---- ---- 381.60 -16.60 398.20 1665 ---- ---- ---- ---- 377.70 -16.50 394.20 1670 ---- ---- ---- ---- 373.70 -16.40 390.10 1675 ---- ---- ---- ---- 369.80 -16.30 386.10 1680 ---- ---- ---- ---- 365.80 -16.30 382.10 1685 ---- ---- ---- ---- 361.90 -16.30 378.20 1690 ---- ---- ---- ---- 358.00 -16.20 374.20 1695 ---- ---- ---- ---- 354.20 -16.10 370.30 1700 ---- ---- ---- ---- 350.30 -16.00 366.30 1705 ---- ---- ---- ---- 346.50 -15.90 362.40 1710 ---- ---- ---- ---- 342.70 -15.80 358.50 1715 ---- ---- ---- ---- 338.90 -15.80 354.70 1720 ---- ---- ---- ---- 335.10 -15.70 350.80 1725 ---- ---- ---- ---- 331.30 -15.70 347.00 1730 ---- ---- ---- ---- 327.60 -15.60 343.20 1735 ---- ---- ---- ---- 323.80 -15.60 339.40 1740 ---- ---- ---- ---- 320.10 -15.50 335.60 1745 ---- ---- ---- ---- 316.50 -15.30 331.80 1750 ---- ---- ---- ---- 312.80 -15.30 328.10 1755 ---- ---- ---- ---- 309.20 -15.20 324.40 1760 ---- ---- ---- ---- 305.50 -15.20 320.70 1765 ---- ---- ---- ---- 301.90 -15.10 317.00 1770 ---- ---- ---- ---- 298.40 -15.00 313.40 1775 ---- ---- ---- ---- 294.80 -14.90 309.70 1780 ---- ---- ---- ---- 291.30 -14.80 306.10 1785 ---- ---- ---- ---- 287.80 -14.80 302.60 1790 ---- ---- ---- ---- 284.30 -14.70 299.00 1795 ---- ---- ---- ---- 280.90 -14.60 295.50 1800 ---- ---- ---- ---- 277.40 -14.60 292.00 1805 ---- ---- ---- ---- 274.00 -14.50 288.50 1810 ---- ---- ---- ---- 270.70 -14.30 285.00 1815 ---- ---- ---- ---- 267.30 -14.30 281.60 1820 ---- ---- ---- ---- 264.00 -14.20 278.20 1825 ---- ---- ---- ---- 260.70 -14.10 274.80 1830 ---- ---- ---- ---- 257.40 -14.10 271.50 1835 ---- ---- ---- ---- 254.20 -13.90 268.10 1840 ---- ---- ---- ---- 251.00 -13.80 264.80 1845 ---- ---- ---- ---- 247.80 -13.80 261.60 1850 ---- ---- ---- ---- 244.60 -13.70 258.30 1855 ---- ---- ---- ---- 241.50 -13.60 255.10 1860 ---- ---- ---- ---- 238.40 -13.50 251.90 1865 ---- ---- ---- ---- 235.40 -13.40 248.80 1870 ---- ---- ---- ---- 232.30 -13.40 245.70 1875 ---- ---- ---- ---- 229.30 -13.30 242.60 1880 ---- ---- ---- ---- 226.40 -13.10 239.50 1885 ---- ---- ---- ---- 223.40 -13.10 236.50 1890 ---- ---- ---- ---- 220.50 -13.00 233.50 1895 ---- ---- ---- ---- 217.70 -12.80 230.50 1900 ---- ---- ---- ---- 214.80 -12.80 227.60 1905 ---- ---- ---- ---- 212.00 -12.70 224.70 1910 ---- ---- ---- ---- 209.30 -12.60 221.90 1915 ---- ---- ---- ---- 206.50 -12.50 219.00 1920 ---- ---- ---- ---- 203.80 -12.40 216.20 1925 ---- ---- ---- ---- 201.20 -12.30 213.50 1930 ---- ---- ---- ---- 198.50 -12.30 210.80 1935 ---- ---- ---- ---- 195.90 -12.20 208.10 1940 ---- ---- ---- ---- 193.40 -12.00 205.40 1945 ---- ---- ---- ---- 190.90 -11.90 202.80 1950 ---- ---- ---- ---- 188.40 -11.80 200.20 1955 ---- ---- ---- ---- 185.90 -11.80 197.70 1960 ---- ---- ---- ---- 183.50 -11.70 195.20 1965 ---- ---- ---- ---- 181.10 -11.60 192.70 1970 ---- ---- ---- ---- 178.80 -11.50 190.30 1975 ---- ---- ---- ---- 176.50 -11.40 187.90 1980 ---- ---- ---- ---- 174.20 -11.30 185.50 1985 ---- ---- ---- ---- 172.00 -11.20 183.20 1990 ---- ---- ---- ---- 169.80 -11.10 180.90 1995 ---- ---- ---- ---- 167.60 -11.10 178.70 2000 ---- ---- ---- ---- 165.50 -11.00 176.50 2005 ---- ---- ---- ---- 163.40 -10.90 174.30 2010 ---- ---- ---- ---- 161.40 -10.70 172.10 2015 ---- ---- ---- ---- 159.40 -10.60 170.00 2020 ---- ---- ---- ---- 157.40 -10.60 168.00 2025 ---- ---- ---- ---- 155.40 -10.50 165.90 2030 ---- ---- ---- ---- 153.50 -10.40 163.90 2035 ---- ---- ---- ---- 151.60 -10.30 161.90 2040 ---- ---- ---- ---- 149.80 -10.20 160.00 2045 ---- ---- ---- ---- 148.00 -10.10 158.10 2050 ---- ---- ---- ---- 146.20 -10.00 156.20 2055 ---- ---- ---- ---- 144.40 -10.00 154.40 2060 ---- ---- ---- ---- 142.70 -9.90 152.60 2065 ---- ---- ---- ---- 141.00 -9.80 150.80 2070 ---- ---- ---- ---- 139.30 -9.70 149.00 2075 ---- ---- ---- ---- 137.70 -9.60 147.30 2080 ---- ---- ---- ---- 136.10 -9.50 145.60 2085 ---- ---- ---- ---- 134.50 -9.50 144.00 2090 ---- ---- ---- ---- 133.00 -9.30 142.30 2095 ---- ---- ---- ---- 131.40 -9.30 140.70 2100 ---- ---- ---- ---- 130.00 -9.20 139.20 350 2105 ---- ---- ---- ---- 128.50 -9.10 137.60 2110 ---- ---- ---- ---- 127.00 -9.10 136.10 2115 ---- ---- ---- ---- 125.60 -9.00 134.60 2120 ---- ---- ---- ---- 124.20 -8.90 133.10 2125 ---- ---- ---- ---- 122.90 -8.80 131.70 2130 ---- ---- ---- ---- 121.50 -8.80 130.30 2135 ---- ---- ---- ---- 120.20 -8.70 128.90 2140 ---- ---- ---- ---- 118.90 -8.60 127.50 2145 ---- ---- ---- ---- 117.60 -8.60 126.20 2150 ---- ---- ---- ---- 116.40 -8.40 124.80 2155 ---- ---- ---- ---- 115.20 -8.30 123.50 2160 ---- ---- ---- ---- 114.00 -8.30 122.30 2165 ---- ---- ---- ---- 112.80 -8.20 121.00 2170 ---- ---- ---- ---- 111.60 -8.20 119.80 2175 ---- ---- ---- ---- 110.50 -8.00 118.50 2180 ---- ---- ---- ---- 109.30 -8.00 117.30 2185 ---- ---- ---- ---- 108.20 -8.00 116.20 2190 ---- ---- ---- ---- 107.10 -7.90 115.00 2195 ---- ---- ---- ---- 106.10 -7.80 113.90 2200 ---- ---- ---- ---- 105.00 -7.80 112.80 2205 ---- ---- ---- ---- 104.00 -7.70 111.70 2210 ---- ---- ---- ---- 103.00 -7.60 110.60 2215 ---- ---- ---- ---- 102.00 -7.50 109.50 2220 ---- ---- ---- ---- 101.00 -7.50 108.50 2225 ---- ---- ---- ---- 100.00 -7.50 107.50 2230 ---- ---- ---- ---- 99.10 -7.30 106.40 2235 ---- ---- ---- ---- 98.10 -7.30 105.40 2240 ---- ---- ---- ---- 97.20 -7.30 104.50 2245 ---- ---- ---- ---- 96.30 -7.20 103.50 2250 ---- ---- ---- ---- 95.40 -7.10 102.50 2255 ---- ---- ---- ---- 94.50 -7.10 101.60 2260 ---- ---- ---- ---- 93.70 -7.00 100.70 2265 ---- ---- ---- ---- 92.80 -7.00 99.80 2270 ---- ---- ---- ---- 92.00 -6.90 98.90 2275 ---- ---- ---- ---- 91.10 -6.90 98.00 2280 ---- ---- ---- ---- 90.30 -6.80 97.10 2285 ---- ---- ---- ---- 89.50 -6.80 96.30 2290 ---- ---- ---- ---- 88.70 -6.70 95.40 2295 ---- ---- ---- ---- 87.90 -6.70 94.60 2300 ---- ---- ---- ---- 87.20 -6.50 93.70 2305 ---- ---- ---- ---- 86.40 -6.50 92.90 2310 ---- ---- ---- ---- 85.60 -6.50 92.10 2315 ---- ---- ---- ---- 84.90 -6.40 91.30 2320 ---- ---- ---- ---- 84.20 -6.30 90.50 2325 ---- ---- ---- ---- 83.40 -6.40 89.80 2330 ---- ---- ---- ---- 82.70 -6.30 89.00 2335 ---- ---- ---- ---- 82.00 -6.30 88.30 2340 ---- ---- ---- ---- 81.30 -6.20 87.50 2345 ---- ---- ---- ---- 80.70 -6.10 86.80 2350 ---- ---- ---- ---- 80.00 -6.10 86.10 2355 ---- ---- ---- ---- 79.30 -6.00 85.30 2360 ---- ---- ---- ---- 78.60 -6.00 84.60 2365 ---- ---- ---- ---- 78.00 -5.90 83.90 2370 ---- ---- ---- ---- 77.40 -5.90 83.30 2375 ---- ---- ---- ---- 76.70 -5.90 82.60 2380 ---- ---- ---- ---- 76.10 -5.80 81.90 2390 ---- ---- ---- ---- 74.90 -5.70 80.60 2400 ---- ---- ---- ---- 73.70 -5.60 79.30 2410 ---- ---- ---- ---- 72.50 -5.50 78.00 2420 ---- ---- ---- ---- 71.30 -5.50 76.80 2425 ---- ---- ---- ---- 70.80 -5.40 76.20 2430 ---- ---- ---- ---- 70.20 -5.40 75.60 2440 ---- ---- ---- ---- 69.10 -5.30 74.40 2450 ---- ---- ---- ---- 68.00 -5.30 73.30 2460 ---- ---- ---- ---- 67.00 -5.10 72.10 2470 ---- ---- ---- ---- 65.90 -5.10 71.00 2475 ---- ---- ---- ---- 65.40 -5.10 70.50 2500 ---- ---- ---- ---- 62.90 -4.90 67.80 760 2525 ---- ---- ---- ---- 60.60 -4.70 65.30 2550 ---- ---- ---- ---- 58.30 -4.50 62.80 2575 ---- ---- ---- ---- 56.20 -4.30 60.50 2600 ---- ---- ---- ---- 54.10 -4.20 58.30 2625 ---- ---- ---- ---- 52.20 -4.00 56.20 2650 ---- ---- ---- ---- 50.30 -3.90 54.20 3000 28.00 28.50 28.00 28.00 31.50 -2.50 22 34.00 950 ---- ---- ---- ---- 1056.10 -20.00 1076.10 975 ---- ---- ---- ---- 1031.10 -20.00 1051.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1017.10 -20.00 1037.10 1050 ---- ---- ---- ---- 992.10 -20.00 1012.10 1075 ---- ---- ---- ---- 967.10 -20.00 987.10 1100 ---- ---- ---- ---- 942.10 -20.00 962.10 1125 ---- ---- ---- ---- 917.10 -20.00 937.10 1150 ---- ---- ---- ---- 892.10 -20.00 912.10 1175 ---- ---- ---- ---- 867.10 -20.00 887.10 1200 ---- ---- ---- ---- 842.10 -20.00 862.10 1220 ---- ---- ---- ---- 822.10 -20.00 842.10 1225 ---- ---- ---- ---- 817.10 -20.00 837.10 1230 ---- ---- ---- ---- 812.10 -20.00 832.10 1240 ---- ---- ---- ---- 802.10 -20.00 822.10 1250 ---- ---- ---- ---- 792.10 -20.00 812.10 1260 ---- ---- ---- ---- 782.10 -20.00 802.10 1270 ---- ---- ---- ---- 772.10 -20.00 792.10 1275 ---- ---- ---- ---- 767.10 -20.00 787.10 1280 ---- ---- ---- ---- 762.20 -19.90 782.10 1290 ---- ---- ---- ---- 752.30 -19.80 772.10 1300 ---- ---- ---- ---- 742.40 -19.90 762.30 1310 ---- ---- ---- ---- 732.70 -19.70 752.40 1315 ---- ---- ---- ---- 727.80 -19.70 747.50 1320 ---- ---- ---- ---- 723.00 -19.60 742.60 1325 ---- ---- ---- ---- 718.10 -19.70 737.80 1330 ---- ---- ---- ---- 713.30 -19.60 732.90 1335 ---- ---- ---- ---- 708.50 -19.60 728.10 1340 ---- ---- ---- ---- 703.70 -19.50 723.20 1345 ---- ---- ---- ---- 698.90 -19.50 718.40 1350 ---- ---- ---- ---- 694.20 -19.40 713.60 1355 ---- ---- ---- ---- 689.40 -19.50 708.90 1360 ---- ---- ---- ---- 684.70 -19.40 704.10 1365 ---- ---- ---- ---- 680.00 -19.30 699.30 1370 ---- ---- ---- ---- 675.30 -19.30 694.60 1375 ---- ---- ---- ---- 670.60 -19.20 689.80 1380 ---- ---- ---- ---- 665.90 -19.20 685.10 1385 ---- ---- ---- ---- 661.20 -19.20 680.40 1390 ---- ---- ---- ---- 656.60 -19.10 675.70 1395 ---- ---- ---- ---- 652.00 -19.10 671.10 1400 ---- ---- ---- ---- 647.30 -19.10 666.40 1405 ---- ---- ---- ---- 642.70 -19.00 661.70 1410 ---- ---- ---- ---- 638.10 -19.00 657.10 1415 ---- ---- ---- ---- 633.50 -19.00 652.50 1420 ---- ---- ---- ---- 629.00 -18.90 647.90 1425 ---- ---- ---- ---- 624.40 -18.90 643.30 1430 ---- ---- ---- ---- 619.90 -18.80 638.70 1435 ---- ---- ---- ---- 615.30 -18.80 634.10 1440 ---- ---- ---- ---- 610.80 -18.80 629.60 1445 ---- ---- ---- ---- 606.30 -18.70 625.00 1450 ---- ---- ---- ---- 601.80 -18.70 620.50 1455 ---- ---- ---- ---- 597.40 -18.60 616.00 1460 ---- ---- ---- ---- 592.90 -18.60 611.50 1465 ---- ---- ---- ---- 588.40 -18.60 607.00 1470 ---- ---- ---- ---- 584.00 -18.50 602.50 1475 ---- ---- ---- ---- 579.60 -18.40 598.00 1480 ---- ---- ---- ---- 575.20 -18.30 593.50 1485 ---- ---- ---- ---- 570.80 -18.30 589.10 1490 ---- ---- ---- ---- 566.40 -18.30 584.70 1495 ---- ---- ---- ---- 562.00 -18.20 580.20 1500 ---- ---- ---- ---- 557.60 -18.20 575.80 1505 ---- ---- ---- ---- 553.30 -18.10 571.40 1510 ---- ---- ---- ---- 549.00 -18.10 567.10 1515 ---- ---- ---- ---- 544.60 -18.10 562.70 1520 ---- ---- ---- ---- 540.30 -18.00 558.30 1525 ---- ---- ---- ---- 536.00 -18.00 554.00 1530 ---- ---- ---- ---- 531.70 -18.00 549.70 1535 ---- ---- ---- ---- 527.50 -17.80 545.30 1540 ---- ---- ---- ---- 523.20 -17.80 541.00 1545 ---- ---- ---- ---- 519.00 -17.70 536.70 1550 ---- ---- ---- ---- 514.70 -17.70 532.40 1555 ---- ---- ---- ---- 510.50 -17.70 528.20 1560 ---- ---- ---- ---- 506.30 -17.60 523.90 1565 ---- ---- ---- ---- 502.10 -17.60 519.70 1570 ---- ---- ---- ---- 497.90 -17.50 515.40 1575 ---- ---- ---- ---- 493.70 -17.50 511.20 1580 ---- ---- ---- ---- 489.60 -17.40 507.00 1585 ---- ---- ---- ---- 485.40 -17.40 502.80 1590 ---- ---- ---- ---- 481.30 -17.30 498.60 1595 ---- ---- ---- ---- 477.20 -17.20 494.40 1600 ---- ---- ---- ---- 473.10 -17.20 490.30 1605 ---- ---- ---- ---- 469.00 -17.10 486.10 1610 ---- ---- ---- ---- 464.90 -17.10 482.00 1615 ---- ---- ---- ---- 460.80 -17.10 477.90 1620 ---- ---- ---- ---- 456.80 -16.90 473.70 1625 ---- ---- ---- ---- 452.70 -16.90 469.60 1630 ---- ---- ---- ---- 448.70 -16.90 465.60 1635 ---- ---- ---- ---- 444.70 -16.80 461.50 1640 ---- ---- ---- ---- 440.60 -16.80 457.40 1645 ---- ---- ---- ---- 436.70 -16.70 453.40 1650 ---- ---- ---- ---- 432.70 -16.60 449.30 1655 ---- ---- ---- ---- 428.70 -16.60 445.30 1660 ---- ---- ---- ---- 424.70 -16.60 441.30 1665 ---- ---- ---- ---- 420.80 -16.50 437.30 1670 ---- ---- ---- ---- 416.90 -16.40 433.30 1675 ---- ---- ---- ---- 412.90 -16.40 429.30 1680 ---- ---- ---- ---- 409.00 -16.30 425.30 1685 ---- ---- ---- ---- 405.10 -16.30 421.40 1690 ---- ---- ---- ---- 401.30 -16.10 417.40 1695 ---- ---- ---- ---- 397.40 -16.10 413.50 1700 ---- ---- ---- ---- 393.50 -16.10 409.60 1705 ---- ---- ---- ---- 389.70 -16.00 405.70 1710 ---- ---- ---- ---- 385.90 -15.90 401.80 1715 ---- ---- ---- ---- 382.10 -15.80 397.90 1720 ---- ---- ---- ---- 378.30 -15.80 394.10 1725 ---- ---- ---- ---- 374.50 -15.70 390.20 1730 ---- ---- ---- ---- 370.70 -15.70 386.40 1735 ---- ---- ---- ---- 367.00 -15.60 382.60 1740 ---- ---- ---- ---- 363.20 -15.60 378.80 1745 ---- ---- ---- ---- 359.50 -15.50 375.00 1750 ---- ---- ---- ---- 355.80 -15.40 371.20 1755 ---- ---- ---- ---- 352.10 -15.40 367.50 1760 ---- ---- ---- ---- 348.50 -15.30 363.80 1765 ---- ---- ---- ---- 344.80 -15.30 360.10 1770 ---- ---- ---- ---- 341.20 -15.20 356.40 1775 ---- ---- ---- ---- 337.60 -15.10 352.70 1780 ---- ---- ---- ---- 334.00 -15.00 349.00 1785 ---- ---- ---- ---- 330.50 -14.90 345.40 1790 ---- ---- ---- ---- 326.90 -14.90 341.80 1795 ---- ---- ---- ---- 323.40 -14.80 338.20 1800 ---- ---- ---- ---- 319.90 -14.70 334.60 1805 ---- ---- ---- ---- 316.40 -14.70 331.10 1810 ---- ---- ---- ---- 313.00 -14.60 327.60 1815 ---- ---- ---- ---- 309.60 -14.50 324.10 1820 ---- ---- ---- ---- 306.20 -14.40 320.60 1825 ---- ---- ---- ---- 302.80 -14.40 317.20 1830 ---- ---- ---- ---- 299.40 -14.30 313.70 1835 ---- ---- ---- ---- 296.10 -14.20 310.30 1840 ---- ---- ---- ---- 292.80 -14.20 307.00 1845 ---- ---- ---- ---- 289.60 -14.00 303.60 1850 ---- ---- ---- ---- 286.30 -14.00 300.30 1855 ---- ---- ---- ---- 283.10 -14.00 297.10 1860 ---- ---- ---- ---- 280.00 -13.80 293.80 1865 ---- ---- ---- ---- 276.80 -13.80 290.60 1870 ---- ---- ---- ---- 273.70 -13.70 287.40 1875 ---- ---- ---- ---- 270.60 -13.60 284.20 1880 ---- ---- ---- ---- 267.60 -13.50 281.10 1885 ---- ---- ---- ---- 264.60 -13.40 278.00 1890 ---- ---- ---- ---- 261.60 -13.40 275.00 1895 ---- ---- ---- ---- 258.70 -13.30 272.00 1900 ---- ---- ---- ---- 255.80 -13.20 269.00 1905 ---- ---- ---- ---- 252.90 -13.10 266.00 1910 ---- ---- ---- ---- 250.10 -13.00 263.10 1915 ---- ---- ---- ---- 247.30 -12.90 260.20 1920 ---- ---- ---- ---- 244.50 -12.90 257.40 1925 ---- ---- ---- ---- 241.80 -12.80 254.60 1930 ---- ---- ---- ---- 239.10 -12.70 251.80 1935 ---- ---- ---- ---- 236.40 -12.60 249.00 1940 ---- ---- ---- ---- 233.80 -12.50 246.30 1945 ---- ---- ---- ---- 231.20 -12.50 243.70 1950 ---- ---- ---- ---- 228.60 -12.40 241.00 1955 ---- ---- ---- ---- 226.10 -12.30 238.40 1960 ---- ---- ---- ---- 223.60 -12.20 235.80 1965 ---- ---- ---- ---- 221.10 -12.20 233.30 1970 ---- ---- ---- ---- 218.70 -12.00 230.70 1975 ---- ---- ---- ---- 216.30 -12.00 228.30 1980 ---- ---- ---- ---- 213.90 -11.90 225.80 1985 ---- ---- ---- ---- 211.50 -11.90 223.40 1990 ---- ---- ---- ---- 209.20 -11.80 221.00 1995 ---- ---- ---- ---- 206.90 -11.70 218.60 2000 ---- ---- ---- ---- 204.70 -11.60 216.30 2005 ---- ---- ---- ---- 202.50 -11.50 214.00 2010 ---- ---- ---- ---- 200.30 -11.40 211.70 2015 ---- ---- ---- ---- 198.10 -11.30 209.40 2020 ---- ---- ---- ---- 196.00 -11.20 207.20 2025 ---- ---- ---- ---- 193.90 -11.10 205.00 2030 ---- ---- ---- ---- 191.80 -11.10 202.90 2035 ---- ---- ---- ---- 189.70 -11.10 200.80 2040 ---- ---- ---- ---- 187.70 -11.00 198.70 2045 ---- ---- ---- ---- 185.70 -10.90 196.60 2050 ---- ---- ---- ---- 183.80 -10.80 194.60 2055 ---- ---- ---- ---- 181.90 -10.70 192.60 2060 ---- ---- ---- ---- 180.00 -10.60 190.60 2065 ---- ---- ---- ---- 178.10 -10.60 188.70 2070 ---- ---- ---- ---- 176.30 -10.50 186.80 2075 ---- ---- ---- ---- 174.50 -10.40 184.90 2080 ---- ---- ---- ---- 172.70 -10.30 183.00 2085 ---- ---- ---- ---- 171.00 -10.20 181.20 2090 ---- ---- ---- ---- 169.20 -10.20 179.40 2095 ---- ---- ---- ---- 167.60 -10.10 177.70 2100 ---- ---- ---- ---- 165.90 -10.10 176.00 2105 ---- ---- ---- ---- 164.30 -10.00 174.30 2110 ---- ---- ---- ---- 162.70 -9.90 172.60 2115 ---- ---- ---- ---- 161.20 -9.80 171.00 2120 ---- ---- ---- ---- 159.60 -9.80 169.40 2125 ---- ---- ---- ---- 158.10 -9.70 167.80 2130 ---- ---- ---- ---- 156.60 -9.70 166.30 2135 ---- ---- ---- ---- 155.20 -9.50 164.70 2140 ---- ---- ---- ---- 153.80 -9.50 163.30 2145 ---- ---- ---- ---- 152.40 -9.40 161.80 2150 ---- ---- ---- ---- 151.00 -9.40 160.40 2155 ---- ---- ---- ---- 149.70 -9.30 159.00 2160 ---- ---- ---- ---- 148.40 -9.20 157.60 2165 ---- ---- ---- ---- 147.10 -9.10 156.20 2170 ---- ---- ---- ---- 145.80 -9.10 154.90 2175 ---- ---- ---- ---- 144.60 -9.00 153.60 2180 ---- ---- ---- ---- 143.40 -8.90 152.30 2185 ---- ---- ---- ---- 142.20 -8.80 151.00 2190 ---- ---- ---- ---- 141.00 -8.80 149.80 2195 ---- ---- ---- ---- 139.80 -8.80 148.60 2200 ---- ---- ---- ---- 138.70 -8.70 147.40 2205 ---- ---- ---- ---- 137.60 -8.60 146.20 2210 ---- ---- ---- ---- 136.50 -8.50 145.00 2215 ---- ---- ---- ---- 135.40 -8.50 143.90 2220 ---- ---- ---- ---- 134.30 -8.50 142.80 2225 ---- ---- ---- ---- 133.30 -8.40 141.70 2230 ---- ---- ---- ---- 132.30 -8.30 140.60 2235 ---- ---- ---- ---- 131.30 -8.20 139.50 2240 ---- ---- ---- ---- 130.30 -8.20 138.50 2245 ---- ---- ---- ---- 129.30 -8.20 137.50 2250 ---- ---- ---- ---- 128.30 -8.10 136.40 2255 ---- ---- ---- ---- 127.40 -8.00 135.40 2260 ---- ---- ---- ---- 126.50 -8.00 134.50 2265 ---- ---- ---- ---- 125.50 -8.00 133.50 2270 ---- ---- ---- ---- 124.60 -7.90 132.50 2275 ---- ---- ---- ---- 123.70 -7.90 131.60 2280 ---- ---- ---- ---- 122.90 -7.80 130.70 2285 ---- ---- ---- ---- 122.00 -7.70 129.70 2290 ---- ---- ---- ---- 121.10 -7.70 128.80 2295 ---- ---- ---- ---- 120.30 -7.60 127.90 2300 ---- ---- ---- ---- 119.50 -7.50 127.00 2305 ---- ---- ---- ---- 118.60 -7.60 126.20 2310 ---- ---- ---- ---- 117.80 -7.50 125.30 2315 ---- ---- ---- ---- 117.00 -7.50 124.50 2320 ---- ---- ---- ---- 116.20 -7.40 123.60 2325 ---- ---- ---- ---- 115.40 -7.40 122.80 2330 ---- ---- ---- ---- 114.60 -7.40 122.00 2335 ---- ---- ---- ---- 113.90 -7.20 121.10 2340 ---- ---- ---- ---- 113.10 -7.20 120.30 2345 ---- ---- ---- ---- 112.40 -7.10 119.50 2350 ---- ---- ---- ---- 111.60 -7.20 118.80 2355 ---- ---- ---- ---- 110.90 -7.10 118.00 2360 ---- ---- ---- ---- 110.20 -7.00 117.20 2365 ---- ---- ---- ---- 109.50 -7.00 116.50 2370 ---- ---- ---- ---- 108.80 -6.90 115.70 2375 ---- ---- ---- ---- 108.10 -6.90 115.00 2380 ---- ---- ---- ---- 107.40 -6.90 114.30 2390 ---- ---- ---- ---- 106.00 -6.80 112.80 2400 ---- ---- ---- ---- 104.70 -6.70 111.40 2410 ---- ---- ---- ---- 103.40 -6.70 110.10 2420 ---- ---- ---- ---- 102.20 -6.50 108.70 2425 ---- ---- ---- ---- 101.60 -6.50 108.10 2430 ---- ---- ---- ---- 101.00 -6.40 107.40 2440 ---- ---- ---- ---- 99.80 -6.40 106.20 2450 ---- ---- ---- ---- 98.60 -6.30 104.90 2460 ---- ---- ---- ---- 97.50 -6.20 103.70 2470 ---- ---- ---- ---- 96.40 -6.10 102.50 2475 ---- ---- ---- ---- 95.80 -6.20 102.00 2480 ---- ---- ---- ---- 95.30 -6.10 101.40 2500 ---- ---- ---- ---- 93.20 -6.00 99.20 2525 ---- ---- ---- ---- 90.70 -5.80 96.50 2550 ---- ---- ---- ---- 88.40 -5.70 94.10 2575 ---- ---- ---- ---- 86.20 -5.50 91.70 2600 ---- ---- ---- ---- 84.20 -5.30 89.50 2625 ---- ---- ---- ---- 82.20 -5.30 87.50 2650 ---- ---- ---- ---- 80.40 -5.10 85.50 2675 ---- ---- ---- ---- 78.70 -5.00 83.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 991.60 -20.00 1011.60 1100 ---- ---- ---- ---- 966.60 -20.00 986.60 1125 ---- ---- ---- ---- 941.60 -20.00 961.60 1150 ---- ---- ---- ---- 916.60 -20.00 936.60 1175 ---- ---- ---- ---- 891.60 -20.00 911.60 1200 ---- ---- ---- ---- 866.60 -20.00 886.60 1225 ---- ---- ---- ---- 841.60 -20.00 861.60 1250 ---- ---- ---- ---- 816.80 -19.90 836.70 1270 ---- ---- ---- ---- 797.30 -19.70 817.00 1275 ---- ---- ---- ---- 792.40 -19.70 812.10 1280 ---- ---- ---- ---- 787.60 -19.70 807.30 1290 ---- ---- ---- ---- 778.00 -19.60 797.60 1300 ---- ---- ---- ---- 768.40 -19.50 787.90 1310 ---- ---- ---- ---- 758.90 -19.40 778.30 1320 ---- ---- ---- ---- 749.40 -19.40 768.80 1325 ---- ---- ---- ---- 744.70 -19.40 764.10 1330 ---- ---- ---- ---- 740.00 -19.30 759.30 1340 ---- ---- ---- ---- 730.60 -19.30 749.90 1350 ---- ---- ---- ---- 721.30 -19.20 740.50 1360 ---- ---- ---- ---- 712.10 -19.10 731.20 1370 ---- ---- ---- ---- 702.80 -19.10 721.90 1375 ---- ---- ---- ---- 698.30 -19.00 717.30 1380 ---- ---- ---- ---- 693.70 -19.00 712.70 1385 ---- ---- ---- ---- 689.10 -19.00 708.10 1390 ---- ---- ---- ---- 684.60 -18.90 703.50 1395 ---- ---- ---- ---- 680.10 -18.80 698.90 1400 ---- ---- ---- ---- 675.50 -18.90 694.40 1405 ---- ---- ---- ---- 671.00 -18.80 689.80 1410 ---- ---- ---- ---- 666.50 -18.80 685.30 1415 ---- ---- ---- ---- 662.10 -18.70 680.80 1420 ---- ---- ---- ---- 657.60 -18.70 676.30 1425 ---- ---- ---- ---- 653.10 -18.70 671.80 1430 ---- ---- ---- ---- 648.70 -18.60 667.30 1435 ---- ---- ---- ---- 644.20 -18.60 662.80 1440 ---- ---- ---- ---- 639.80 -18.50 658.30 1445 ---- ---- ---- ---- 635.40 -18.50 653.90 1450 ---- ---- ---- ---- 631.00 -18.50 649.50 1455 ---- ---- ---- ---- 626.60 -18.40 645.00 1460 ---- ---- ---- ---- 622.30 -18.30 640.60 1465 ---- ---- ---- ---- 617.90 -18.30 636.20 1470 ---- ---- ---- ---- 613.50 -18.30 631.80 1475 ---- ---- ---- ---- 609.20 -18.20 627.40 1480 ---- ---- ---- ---- 604.90 -18.20 623.10 1485 ---- ---- ---- ---- 600.60 -18.10 618.70 1490 ---- ---- ---- ---- 596.30 -18.10 614.40 1495 ---- ---- ---- ---- 592.00 -18.00 610.00 1500 ---- ---- ---- ---- 587.70 -18.00 605.70 1505 ---- ---- ---- ---- 583.40 -18.00 601.40 1510 ---- ---- ---- ---- 579.20 -17.90 597.10 1515 ---- ---- ---- ---- 574.90 -17.90 592.80 1520 ---- ---- ---- ---- 570.70 -17.80 588.50 1525 ---- ---- ---- ---- 566.50 -17.80 584.30 1530 ---- ---- ---- ---- 562.30 -17.70 580.00 1535 ---- ---- ---- ---- 558.10 -17.70 575.80 1540 ---- ---- ---- ---- 553.90 -17.70 571.60 1545 ---- ---- ---- ---- 549.70 -17.60 567.30 1550 ---- ---- ---- ---- 545.60 -17.50 563.10 1555 ---- ---- ---- ---- 541.40 -17.50 558.90 1560 ---- ---- ---- ---- 537.30 -17.50 554.80 1565 ---- ---- ---- ---- 533.20 -17.40 550.60 1570 ---- ---- ---- ---- 529.00 -17.40 546.40 1575 ---- ---- ---- ---- 524.90 -17.40 542.30 1580 ---- ---- ---- ---- 520.80 -17.30 538.10 1585 ---- ---- ---- ---- 516.80 -17.20 534.00 1590 ---- ---- ---- ---- 512.70 -17.20 529.90 1595 ---- ---- ---- ---- 508.70 -17.10 525.80 1600 ---- ---- ---- ---- 504.60 -17.10 521.70 1605 ---- ---- ---- ---- 500.60 -17.00 517.60 1610 ---- ---- ---- ---- 496.60 -16.90 513.50 1615 ---- ---- ---- ---- 492.60 -16.90 509.50 1620 ---- ---- ---- ---- 488.60 -16.80 505.40 1625 ---- ---- ---- ---- 484.60 -16.80 501.40 1630 ---- ---- ---- ---- 480.60 -16.80 497.40 1635 ---- ---- ---- ---- 476.60 -16.80 493.40 1640 ---- ---- ---- ---- 472.70 -16.70 489.40 1645 ---- ---- ---- ---- 468.80 -16.60 485.40 1650 ---- ---- ---- ---- 464.80 -16.60 481.40 1655 ---- ---- ---- ---- 460.90 -16.50 477.40 1660 ---- ---- ---- ---- 457.00 -16.50 473.50 1665 ---- ---- ---- ---- 453.10 -16.40 469.50 1670 ---- ---- ---- ---- 449.20 -16.40 465.60 1675 ---- ---- ---- ---- 445.40 -16.30 461.70 1680 ---- ---- ---- ---- 441.50 -16.30 457.80 1685 ---- ---- ---- ---- 437.70 -16.20 453.90 1690 ---- ---- ---- ---- 433.90 -16.10 450.00 1695 ---- ---- ---- ---- 430.00 -16.10 446.10 1700 ---- ---- ---- ---- 426.20 -16.10 442.30 1705 ---- ---- ---- ---- 422.40 -16.00 438.40 1710 ---- ---- ---- ---- 418.70 -15.90 434.60 1715 ---- ---- ---- ---- 414.90 -15.80 430.70 1720 ---- ---- ---- ---- 411.10 -15.80 426.90 1725 ---- ---- ---- ---- 407.40 -15.70 423.10 1730 ---- ---- ---- ---- 403.70 -15.60 419.30 1735 ---- ---- ---- ---- 399.90 -15.70 415.60 1740 ---- ---- ---- ---- 396.20 -15.60 411.80 1745 ---- ---- ---- ---- 392.50 -15.50 408.00 1750 ---- ---- ---- ---- 388.90 -15.40 404.30 1755 ---- ---- ---- ---- 385.20 -15.40 400.60 1760 ---- ---- ---- ---- 381.60 -15.30 396.90 1765 ---- ---- ---- ---- 377.90 -15.30 393.20 1770 ---- ---- ---- ---- 374.30 -15.20 389.50 1775 ---- ---- ---- ---- 370.70 -15.20 385.90 1780 ---- ---- ---- ---- 367.10 -15.10 382.20 1785 ---- ---- ---- ---- 363.60 -15.00 378.60 1790 ---- ---- ---- ---- 360.00 -15.00 375.00 1795 ---- ---- ---- ---- 356.50 -14.90 371.40 1800 ---- ---- ---- ---- 353.00 -14.80 367.80 1805 ---- ---- ---- ---- 349.50 -14.80 364.30 1810 ---- ---- ---- ---- 346.10 -14.70 360.80 1815 ---- ---- ---- ---- 342.60 -14.60 357.20 1820 ---- ---- ---- ---- 339.20 -14.60 353.80 1825 ---- ---- ---- ---- 335.80 -14.50 350.30 1830 ---- ---- ---- ---- 332.40 -14.50 346.90 1835 ---- ---- ---- ---- 329.10 -14.30 343.40 1840 ---- ---- ---- ---- 325.80 -14.20 340.00 1845 ---- ---- ---- ---- 322.50 -14.20 336.70 1850 ---- ---- ---- ---- 319.20 -14.10 333.30 1855 ---- ---- ---- ---- 315.90 -14.10 330.00 1860 ---- ---- ---- ---- 312.70 -14.00 326.70 1865 ---- ---- ---- ---- 309.50 -13.90 323.40 1870 ---- ---- ---- ---- 306.30 -13.90 320.20 1875 ---- ---- ---- ---- 303.20 -13.80 317.00 1880 ---- ---- ---- ---- 300.10 -13.70 313.80 1885 ---- ---- ---- ---- 297.00 -13.70 310.70 1890 ---- ---- ---- ---- 293.90 -13.60 307.50 1895 ---- ---- ---- ---- 290.90 -13.50 304.40 1900 ---- ---- ---- ---- 287.90 -13.50 301.40 1905 ---- ---- ---- ---- 285.00 -13.30 298.30 1910 ---- ---- ---- ---- 282.00 -13.30 295.30 1915 ---- ---- ---- ---- 279.20 -13.20 292.40 1920 ---- ---- ---- ---- 276.30 -13.20 289.50 1925 ---- ---- ---- ---- 273.50 -13.10 286.60 1930 ---- ---- ---- ---- 270.70 -13.00 283.70 1935 ---- ---- ---- ---- 267.90 -13.00 280.90 1940 ---- ---- ---- ---- 265.20 -12.90 278.10 1945 ---- ---- ---- ---- 262.50 -12.80 275.30 1950 ---- ---- ---- ---- 259.90 -12.70 272.60 1955 ---- ---- ---- ---- 257.30 -12.60 269.90 1960 ---- ---- ---- ---- 254.70 -12.50 267.20 1965 ---- ---- ---- ---- 252.10 -12.50 264.60 1970 ---- ---- ---- ---- 249.60 -12.40 262.00 1975 ---- ---- ---- ---- 247.10 -12.30 259.40 1980 ---- ---- ---- ---- 244.60 -12.30 256.90 1985 ---- ---- ---- ---- 242.20 -12.20 254.40 1990 ---- ---- ---- ---- 239.80 -12.10 251.90 1995 ---- ---- ---- ---- 237.50 -12.00 249.50 2000 ---- ---- ---- ---- 235.10 -12.00 247.10 2005 ---- ---- ---- ---- 232.80 -11.90 244.70 2010 ---- ---- ---- ---- 230.60 -11.80 242.40 2015 ---- ---- ---- ---- 228.30 -11.80 240.10 2020 ---- ---- ---- ---- 226.10 -11.70 237.80 2025 ---- ---- ---- ---- 223.90 -11.60 235.50 2030 ---- ---- ---- ---- 221.80 -11.50 233.30 2035 ---- ---- ---- ---- 219.70 -11.40 231.10 2040 ---- ---- ---- ---- 217.60 -11.40 229.00 2045 ---- ---- ---- ---- 215.50 -11.30 226.80 2050 ---- ---- ---- ---- 213.50 -11.20 224.70 2055 ---- ---- ---- ---- 211.50 -11.20 222.70 2060 ---- ---- ---- ---- 209.50 -11.10 220.60 2065 ---- ---- ---- ---- 207.60 -11.00 218.60 2070 ---- ---- ---- ---- 205.70 -11.00 216.70 2075 ---- ---- ---- ---- 203.80 -10.90 214.70 2080 ---- ---- ---- ---- 202.00 -10.80 212.80 2085 ---- ---- ---- ---- 200.20 -10.70 210.90 2090 ---- ---- ---- ---- 198.40 -10.60 209.00 2095 ---- ---- ---- ---- 196.60 -10.60 207.20 2100 ---- ---- ---- ---- 194.90 -10.50 205.40 2105 ---- ---- ---- ---- 193.20 -10.50 203.70 2110 ---- ---- ---- ---- 191.50 -10.40 201.90 2115 ---- ---- ---- ---- 189.90 -10.30 200.20 2120 ---- ---- ---- ---- 188.30 -10.20 198.50 2125 ---- ---- ---- ---- 186.70 -10.20 196.90 2130 ---- ---- ---- ---- 185.10 -10.20 195.30 2135 ---- ---- ---- ---- 183.60 -10.10 193.70 2140 ---- ---- ---- ---- 182.10 -10.00 192.10 2145 ---- ---- ---- ---- 180.60 -10.00 190.60 2150 ---- ---- ---- ---- 179.20 -9.90 189.10 2155 ---- ---- ---- ---- 177.80 -9.80 187.60 2160 ---- ---- ---- ---- 176.40 -9.70 186.10 2165 ---- ---- ---- ---- 175.00 -9.70 184.70 2170 ---- ---- ---- ---- 173.70 -9.60 183.30 2175 ---- ---- ---- ---- 172.40 -9.50 181.90 2180 ---- ---- ---- ---- 171.10 -9.50 180.60 2185 ---- ---- ---- ---- 169.80 -9.50 179.30 2190 ---- ---- ---- ---- 168.50 -9.40 177.90 2195 ---- ---- ---- ---- 167.30 -9.40 176.70 2200 ---- ---- ---- ---- 166.10 -9.30 175.40 2205 ---- ---- ---- ---- 164.90 -9.30 174.20 2210 ---- ---- ---- ---- 163.80 -9.20 173.00 2215 ---- ---- ---- ---- 162.70 -9.10 171.80 2220 ---- ---- ---- ---- 161.50 -9.10 170.60 2225 ---- ---- ---- ---- 160.40 -9.00 169.40 2230 ---- ---- ---- ---- 159.40 -8.90 168.30 2235 ---- ---- ---- ---- 158.30 -8.90 167.20 2240 ---- ---- ---- ---- 157.30 -8.80 166.10 2245 ---- ---- ---- ---- 156.20 -8.80 165.00 2250 ---- ---- ---- ---- 155.20 -8.80 164.00 2255 ---- ---- ---- ---- 154.20 -8.70 162.90 2260 ---- ---- ---- ---- 153.30 -8.60 161.90 2265 ---- ---- ---- ---- 152.30 -8.60 160.90 2270 ---- ---- ---- ---- 151.30 -8.60 159.90 2275 ---- ---- ---- ---- 150.40 -8.50 158.90 2280 ---- ---- ---- ---- 149.50 -8.40 157.90 2285 ---- ---- ---- ---- 148.60 -8.40 157.00 2290 ---- ---- ---- ---- 147.70 -8.30 156.00 2295 ---- ---- ---- ---- 146.80 -8.30 155.10 2300 ---- ---- ---- ---- 145.90 -8.30 154.20 2305 ---- ---- ---- ---- 145.10 -8.20 153.30 2310 ---- ---- ---- ---- 144.20 -8.20 152.40 2315 ---- ---- ---- ---- 143.40 -8.10 151.50 2320 ---- ---- ---- ---- 142.60 -8.10 150.70 2325 ---- ---- ---- ---- 141.80 -8.00 149.80 2330 ---- ---- ---- ---- 141.00 -7.90 148.90 2335 ---- ---- ---- ---- 140.20 -7.90 148.10 2340 ---- ---- ---- ---- 139.40 -7.90 147.30 2345 ---- ---- ---- ---- 138.60 -7.90 146.50 2350 ---- ---- ---- ---- 137.80 -7.80 145.60 2355 ---- ---- ---- ---- 137.10 -7.70 144.80 2360 ---- ---- ---- ---- 136.30 -7.80 144.10 2365 ---- ---- ---- ---- 135.60 -7.70 143.30 2370 ---- ---- ---- ---- 134.90 -7.60 142.50 2375 ---- ---- ---- ---- 134.10 -7.60 141.70 2380 ---- ---- ---- ---- 133.40 -7.60 141.00 2385 ---- ---- ---- ---- 132.70 -7.50 140.20 2390 ---- ---- ---- ---- 132.00 -7.50 139.50 2400 ---- ---- ---- ---- 130.60 -7.40 138.00 2410 ---- ---- ---- ---- 129.30 -7.30 136.60 2420 ---- ---- ---- ---- 128.00 -7.30 135.30 2425 ---- ---- ---- ---- 127.40 -7.20 134.60 2430 ---- ---- ---- ---- 126.70 -7.20 133.90 2440 ---- ---- ---- ---- 125.50 -7.10 132.60 2450 ---- ---- ---- ---- 124.30 -7.00 131.30 2460 ---- ---- ---- ---- 123.10 -6.90 130.00 2470 ---- ---- ---- ---- 121.90 -6.90 128.80 2475 ---- ---- ---- ---- 121.30 -6.90 128.20 2480 ---- ---- ---- ---- 120.80 -6.80 127.60 2500 ---- ---- ---- ---- 118.60 -6.70 125.30 2525 ---- ---- ---- ---- 116.00 -6.50 122.50 2550 ---- ---- ---- ---- 113.60 -6.40 120.00 2575 ---- ---- ---- ---- 111.20 -6.30 117.50 2600 ---- ---- ---- ---- 109.10 -6.10 115.20 2625 ---- ---- ---- ---- 107.00 -6.00 113.00 2650 ---- ---- ---- ---- 105.10 -5.90 111.00 2675 ---- ---- ---- ---- 103.30 -5.70 109.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 760.60 -19.20 779.80 1350 ---- ---- ---- ---- 737.80 -19.00 756.80 1375 ---- ---- ---- ---- 715.20 -18.90 734.10 1400 ---- ---- ---- ---- 693.00 -18.60 711.60 1425 ---- ---- ---- ---- 671.00 -18.50 689.50 1450 ---- ---- ---- ---- 649.40 -18.20 667.60 1475 ---- ---- ---- ---- 628.00 -18.00 646.00 1500 ---- ---- ---- ---- 606.90 -17.80 624.70 1520 ---- ---- ---- ---- 590.20 -17.60 607.80 1525 ---- ---- ---- ---- 586.00 -17.70 603.70 1530 ---- ---- ---- ---- 581.90 -17.60 599.50 1540 ---- ---- ---- ---- 573.70 -17.50 591.20 1550 ---- ---- ---- ---- 565.50 -17.40 582.90 1560 ---- ---- ---- ---- 557.30 -17.30 574.60 1570 ---- ---- ---- ---- 549.20 -17.20 566.40 1575 ---- ---- ---- ---- 545.20 -17.20 562.40 1580 ---- ---- ---- ---- 541.20 -17.10 558.30 1590 ---- ---- ---- ---- 533.20 -17.00 550.20 1600 ---- ---- ---- ---- 525.20 -16.90 542.10 1610 ---- ---- ---- ---- 517.30 -16.80 534.10 1615 ---- ---- ---- ---- 513.30 -16.80 530.10 1620 ---- ---- ---- ---- 509.40 -16.70 526.10 1625 ---- ---- ---- ---- 505.50 -16.70 522.20 1630 ---- ---- ---- ---- 501.60 -16.60 518.20 1635 ---- ---- ---- ---- 497.70 -16.60 514.30 1640 ---- ---- ---- ---- 493.80 -16.50 510.30 1645 ---- ---- ---- ---- 489.90 -16.50 506.40 1650 ---- ---- ---- ---- 486.10 -16.40 502.50 1655 ---- ---- ---- ---- 482.20 -16.40 498.60 1660 ---- ---- ---- ---- 478.40 -16.30 494.70 1665 ---- ---- ---- ---- 474.60 -16.20 490.80 1670 ---- ---- ---- ---- 470.70 -16.30 487.00 1675 ---- ---- ---- ---- 466.90 -16.20 483.10 1680 ---- ---- ---- ---- 463.20 -16.10 479.30 1685 ---- ---- ---- ---- 459.40 -16.00 475.40 1690 ---- ---- ---- ---- 455.60 -16.00 471.60 1695 ---- ---- ---- ---- 451.90 -15.90 467.80 1700 ---- ---- ---- ---- 448.10 -15.90 464.00 1705 ---- ---- ---- ---- 444.40 -15.80 460.20 1710 ---- ---- ---- ---- 440.70 -15.80 456.50 1715 ---- ---- ---- ---- 437.00 -15.70 452.70 1720 ---- ---- ---- ---- 433.30 -15.70 449.00 1725 ---- ---- ---- ---- 429.60 -15.60 445.20 1730 ---- ---- ---- ---- 425.90 -15.60 441.50 1735 ---- ---- ---- ---- 422.30 -15.50 437.80 1740 ---- ---- ---- ---- 418.60 -15.50 434.10 1745 ---- ---- ---- ---- 415.00 -15.40 430.40 1750 ---- ---- ---- ---- 411.40 -15.40 426.80 1755 ---- ---- ---- ---- 407.80 -15.30 423.10 1760 ---- ---- ---- ---- 404.20 -15.30 419.50 1765 ---- ---- ---- ---- 400.70 -15.20 415.90 1770 ---- ---- ---- ---- 397.10 -15.10 412.20 1775 ---- ---- ---- ---- 393.60 -15.00 408.60 1780 ---- ---- ---- ---- 390.10 -15.00 405.10 1785 ---- ---- ---- ---- 386.60 -14.90 401.50 1790 ---- ---- ---- ---- 383.10 -14.90 398.00 1795 ---- ---- ---- ---- 379.60 -14.80 394.40 1800 ---- ---- ---- ---- 376.20 -14.70 390.90 1805 ---- ---- ---- ---- 372.70 -14.70 387.40 1810 ---- ---- ---- ---- 369.30 -14.70 384.00 1815 ---- ---- ---- ---- 365.90 -14.60 380.50 1820 ---- ---- ---- ---- 362.60 -14.50 377.10 1825 ---- ---- ---- ---- 359.20 -14.50 373.70 1830 ---- ---- ---- ---- 355.90 -14.40 370.30 1835 ---- ---- ---- ---- 352.60 -14.30 366.90 1840 ---- ---- ---- ---- 349.30 -14.30 363.60 1845 ---- ---- ---- ---- 346.00 -14.20 360.20 1850 ---- ---- ---- ---- 342.80 -14.10 356.90 1855 ---- ---- ---- ---- 339.60 -14.00 353.60 1860 ---- ---- ---- ---- 336.40 -14.00 350.40 1865 ---- ---- ---- ---- 333.20 -13.90 347.10 1870 ---- ---- ---- ---- 330.00 -13.90 343.90 1875 ---- ---- ---- ---- 326.90 -13.80 340.70 1880 ---- ---- ---- ---- 323.80 -13.80 337.60 1885 ---- ---- ---- ---- 320.70 -13.70 334.40 1890 ---- ---- ---- ---- 317.70 -13.60 331.30 1895 ---- ---- ---- ---- 314.70 -13.50 328.20 1900 ---- ---- ---- ---- 311.70 -13.50 325.20 1905 ---- ---- ---- ---- 308.70 -13.40 322.10 1910 ---- ---- ---- ---- 305.80 -13.30 319.10 1915 ---- ---- ---- ---- 302.90 -13.30 316.20 1920 ---- ---- ---- ---- 300.00 -13.20 313.20 1925 ---- ---- ---- ---- 297.20 -13.10 310.30 1930 ---- ---- ---- ---- 294.30 -13.10 307.40 1935 ---- ---- ---- ---- 291.60 -13.00 304.60 1940 ---- ---- ---- ---- 288.80 -13.00 301.80 1945 ---- ---- ---- ---- 286.10 -12.90 299.00 1950 ---- ---- ---- ---- 283.40 -12.80 296.20 1955 ---- ---- ---- ---- 280.70 -12.80 293.50 1960 ---- ---- ---- ---- 278.10 -12.70 290.80 1965 ---- ---- ---- ---- 275.50 -12.60 288.10 1970 ---- ---- ---- ---- 272.90 -12.60 285.50 1975 ---- ---- ---- ---- 270.40 -12.50 282.90 1980 ---- ---- ---- ---- 267.90 -12.40 280.30 1985 ---- ---- ---- ---- 265.40 -12.30 277.70 1990 ---- ---- ---- ---- 263.00 -12.20 275.20 1995 ---- ---- ---- ---- 260.60 -12.20 272.80 2000 ---- ---- ---- ---- 258.20 -12.10 270.30 2005 ---- ---- ---- ---- 255.80 -12.10 267.90 2010 ---- ---- ---- ---- 253.50 -12.00 265.50 2015 ---- ---- ---- ---- 251.20 -12.00 263.20 2020 ---- ---- ---- ---- 249.00 -11.80 260.80 2025 ---- ---- ---- ---- 246.80 -11.80 258.60 2030 ---- ---- ---- ---- 244.60 -11.70 256.30 2035 ---- ---- ---- ---- 242.40 -11.70 254.10 2040 ---- ---- ---- ---- 240.30 -11.60 251.90 2045 ---- ---- ---- ---- 238.20 -11.50 249.70 2050 ---- ---- ---- ---- 236.20 -11.40 247.60 2055 ---- ---- ---- ---- 234.10 -11.40 245.50 2060 ---- ---- ---- ---- 232.10 -11.40 243.50 2065 ---- ---- ---- ---- 230.20 -11.20 241.40 2070 ---- ---- ---- ---- 228.20 -11.20 239.40 2075 ---- ---- ---- ---- 226.30 -11.20 237.50 2080 ---- ---- ---- ---- 224.50 -11.00 235.50 2085 ---- ---- ---- ---- 222.60 -11.00 233.60 2090 ---- ---- ---- ---- 220.80 -10.90 231.70 2095 ---- ---- ---- ---- 219.00 -10.90 229.90 2100 ---- ---- ---- ---- 217.30 -10.80 228.10 2105 ---- ---- ---- ---- 215.60 -10.70 226.30 2110 ---- ---- ---- ---- 213.90 -10.70 224.60 2115 ---- ---- ---- ---- 212.20 -10.60 222.80 2120 ---- ---- ---- ---- 210.60 -10.50 221.10 2125 ---- ---- ---- ---- 209.00 -10.50 219.50 2130 ---- ---- ---- ---- 207.40 -10.40 217.80 2135 ---- ---- ---- ---- 205.90 -10.30 216.20 2140 ---- ---- ---- ---- 204.30 -10.40 214.70 2145 ---- ---- ---- ---- 202.90 -10.20 213.10 2150 ---- ---- ---- ---- 201.40 -10.20 211.60 2155 ---- ---- ---- ---- 200.00 -10.10 210.10 2160 ---- ---- ---- ---- 198.60 -10.00 208.60 2165 ---- ---- ---- ---- 197.20 -10.00 207.20 2170 ---- ---- ---- ---- 195.80 -10.00 205.80 2175 ---- ---- ---- ---- 194.50 -9.90 204.40 2180 ---- ---- ---- ---- 193.20 -9.80 203.00 2185 ---- ---- ---- ---- 191.90 -9.80 201.70 2190 ---- ---- ---- ---- 190.70 -9.70 200.40 2195 ---- ---- ---- ---- 189.40 -9.70 199.10 2200 ---- ---- ---- ---- 188.20 -9.60 197.80 2205 ---- ---- ---- ---- 187.00 -9.60 196.60 2210 ---- ---- ---- ---- 185.80 -9.60 195.40 2215 ---- ---- ---- ---- 184.70 -9.50 194.20 2220 ---- ---- ---- ---- 183.60 -9.40 193.00 2225 ---- ---- ---- ---- 182.50 -9.30 191.80 2230 ---- ---- ---- ---- 181.40 -9.30 190.70 2235 ---- ---- ---- ---- 180.30 -9.30 189.60 2240 ---- ---- ---- ---- 179.20 -9.30 188.50 2245 ---- ---- ---- ---- 178.20 -9.20 187.40 2250 ---- ---- ---- ---- 177.20 -9.10 186.30 2255 ---- ---- ---- ---- 176.20 -9.10 185.30 2260 ---- ---- ---- ---- 175.20 -9.00 184.20 2265 ---- ---- ---- ---- 174.20 -9.00 183.20 2270 ---- ---- ---- ---- 173.30 -8.90 182.20 2275 ---- ---- ---- ---- 172.30 -8.90 181.20 2280 ---- ---- ---- ---- 171.40 -8.80 180.20 2285 ---- ---- ---- ---- 170.50 -8.80 179.30 2290 ---- ---- ---- ---- 169.60 -8.70 178.30 2295 ---- ---- ---- ---- 168.70 -8.70 177.40 2300 ---- ---- ---- ---- 167.80 -8.70 176.50 2305 ---- ---- ---- ---- 166.90 -8.70 175.60 2310 ---- ---- ---- ---- 166.10 -8.60 174.70 2315 ---- ---- ---- ---- 165.20 -8.60 173.80 2320 ---- ---- ---- ---- 164.40 -8.50 172.90 2325 ---- ---- ---- ---- 163.60 -8.40 172.00 2330 ---- ---- ---- ---- 162.80 -8.40 171.20 2335 ---- ---- ---- ---- 161.90 -8.40 170.30 2340 ---- ---- ---- ---- 161.10 -8.40 169.50 2345 ---- ---- ---- ---- 160.30 -8.30 168.60 2350 ---- ---- ---- ---- 159.60 -8.20 167.80 2355 ---- ---- ---- ---- 158.80 -8.20 167.00 2360 ---- ---- ---- ---- 158.00 -8.20 166.20 2365 ---- ---- ---- ---- 157.30 -8.10 165.40 2370 ---- ---- ---- ---- 156.50 -8.10 164.60 2375 ---- ---- ---- ---- 155.80 -8.00 163.80 2380 ---- ---- ---- ---- 155.00 -8.00 163.00 2385 ---- ---- ---- ---- 154.30 -8.00 162.30 2390 ---- ---- ---- ---- 153.60 -7.90 161.50 2395 ---- ---- ---- ---- 152.80 -8.00 160.80 2400 ---- ---- ---- ---- 152.10 -7.90 160.00 2410 ---- ---- ---- ---- 150.80 -7.70 158.50 2420 ---- ---- ---- ---- 149.40 -7.70 157.10 2425 ---- ---- ---- ---- 148.70 -7.70 156.40 2430 ---- ---- ---- ---- 148.10 -7.60 155.70 2440 ---- ---- ---- ---- 146.80 -7.50 154.30 2450 ---- ---- ---- ---- 145.50 -7.50 153.00 2460 ---- ---- ---- ---- 144.20 -7.50 151.70 2470 ---- ---- ---- ---- 143.00 -7.40 150.40 2475 ---- ---- ---- ---- 142.40 -7.40 149.80 2480 ---- ---- ---- ---- 141.80 -7.40 149.20 2490 ---- ---- ---- ---- 140.70 -7.20 147.90 2500 ---- ---- ---- ---- 139.50 -7.20 146.70 2525 ---- ---- ---- ---- 136.80 -7.00 143.80 2550 ---- ---- ---- ---- 134.20 -6.90 141.10 2575 ---- ---- ---- ---- 131.80 -6.70 138.50 2600 ---- ---- ---- ---- 129.50 -6.60 136.10 2625 ---- ---- ---- ---- 127.30 -6.50 133.80 2650 ---- ---- ---- ---- 125.20 -6.40 131.60 2675 ---- ---- ---- ---- 123.30 -6.20 129.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 763.80 -18.80 782.60 1375 ---- ---- ---- ---- 741.60 -18.60 760.20 1400 ---- ---- ---- ---- 719.70 -18.40 738.10 1425 ---- ---- ---- ---- 698.00 -18.30 716.30 1450 ---- ---- ---- ---- 676.70 -18.10 694.80 1475 ---- ---- ---- ---- 655.60 -17.90 673.50 1500 ---- ---- ---- ---- 634.70 -17.70 652.40 1525 ---- ---- ---- ---- 614.10 -17.50 631.60 1530 ---- ---- ---- ---- 610.10 -17.40 627.50 1540 ---- ---- ---- ---- 601.90 -17.40 619.30 1550 ---- ---- ---- ---- 593.80 -17.30 611.10 1560 ---- ---- ---- ---- 585.80 -17.20 603.00 1570 ---- ---- ---- ---- 577.70 -17.10 594.80 1575 ---- ---- ---- ---- 573.70 -17.10 590.80 1580 ---- ---- ---- ---- 569.80 -17.00 586.80 1590 ---- ---- ---- ---- 561.80 -17.00 578.80 1600 ---- ---- ---- ---- 553.90 -16.90 570.80 1610 ---- ---- ---- ---- 546.10 -16.70 562.80 1620 ---- ---- ---- ---- 538.30 -16.60 554.90 1625 ---- ---- ---- ---- 534.40 -16.60 551.00 1630 ---- ---- ---- ---- 530.50 -16.60 547.10 1635 ---- ---- ---- ---- 526.60 -16.50 543.10 1640 ---- ---- ---- ---- 522.80 -16.40 539.20 1645 ---- ---- ---- ---- 518.90 -16.40 535.30 1650 ---- ---- ---- ---- 515.10 -16.30 531.40 1655 ---- ---- ---- ---- 511.20 -16.40 527.60 1660 ---- ---- ---- ---- 507.40 -16.30 523.70 1665 ---- ---- ---- ---- 503.60 -16.30 519.90 1670 ---- ---- ---- ---- 499.80 -16.20 516.00 1675 ---- ---- ---- ---- 496.00 -16.20 512.20 1680 ---- ---- ---- ---- 492.30 -16.00 508.30 1685 ---- ---- ---- ---- 488.50 -16.00 504.50 1690 ---- ---- ---- ---- 484.80 -15.90 500.70 1695 ---- ---- ---- ---- 481.00 -15.90 496.90 1700 ---- ---- ---- ---- 477.30 -15.90 493.20 1705 ---- ---- ---- ---- 473.60 -15.80 489.40 1710 ---- ---- ---- ---- 469.90 -15.70 485.60 1715 ---- ---- ---- ---- 466.20 -15.70 481.90 1720 ---- ---- ---- ---- 462.50 -15.70 478.20 1725 ---- ---- ---- ---- 458.80 -15.60 474.40 1730 ---- ---- ---- ---- 455.10 -15.60 470.70 1735 ---- ---- ---- ---- 451.50 -15.50 467.00 1740 ---- ---- ---- ---- 447.90 -15.40 463.30 1745 ---- ---- ---- ---- 444.20 -15.40 459.60 1750 ---- ---- ---- ---- 440.60 -15.40 456.00 1755 ---- ---- ---- ---- 437.00 -15.30 452.30 1760 ---- ---- ---- ---- 433.40 -15.30 448.70 1765 ---- ---- ---- ---- 429.80 -15.20 445.00 1770 ---- ---- ---- ---- 426.30 -15.10 441.40 1775 ---- ---- ---- ---- 422.70 -15.10 437.80 1780 ---- ---- ---- ---- 419.20 -15.00 434.20 1785 ---- ---- ---- ---- 415.70 -15.00 430.70 1790 ---- ---- ---- ---- 412.20 -14.90 427.10 1795 ---- ---- ---- ---- 408.70 -14.80 423.50 1800 ---- ---- ---- ---- 405.20 -14.80 420.00 1805 ---- ---- ---- ---- 401.70 -14.80 416.50 1810 ---- ---- ---- ---- 398.30 -14.70 413.00 1815 ---- ---- ---- ---- 394.90 -14.60 409.50 1820 ---- ---- ---- ---- 391.50 -14.60 406.10 1825 ---- ---- ---- ---- 388.10 -14.50 402.60 1830 ---- ---- ---- ---- 384.70 -14.50 399.20 1835 ---- ---- ---- ---- 381.40 -14.40 395.80 1840 ---- ---- ---- ---- 378.00 -14.40 392.40 1845 ---- ---- ---- ---- 374.70 -14.30 389.00 1850 ---- ---- ---- ---- 371.40 -14.30 385.70 1855 ---- ---- ---- ---- 368.20 -14.20 382.40 1860 ---- ---- ---- ---- 364.90 -14.20 379.10 1865 ---- ---- ---- ---- 361.70 -14.10 375.80 1870 ---- ---- ---- ---- 358.50 -14.00 372.50 1875 ---- ---- ---- ---- 355.30 -14.00 369.30 1880 ---- ---- ---- ---- 352.20 -13.90 366.10 1885 ---- ---- ---- ---- 349.10 -13.80 362.90 1890 ---- ---- ---- ---- 346.00 -13.70 359.70 1895 ---- ---- ---- ---- 342.90 -13.70 356.60 1900 ---- ---- ---- ---- 339.90 -13.60 353.50 1905 ---- ---- ---- ---- 336.80 -13.60 350.40 1910 ---- ---- ---- ---- 333.90 -13.50 347.40 1915 ---- ---- ---- ---- 330.90 -13.40 344.30 1920 ---- ---- ---- ---- 328.00 -13.30 341.30 1925 ---- ---- ---- ---- 325.10 -13.30 338.40 1930 ---- ---- ---- ---- 322.20 -13.20 335.40 1935 ---- ---- ---- ---- 319.30 -13.20 332.50 1940 ---- ---- ---- ---- 316.50 -13.20 329.70 1945 ---- ---- ---- ---- 313.70 -13.10 326.80 1950 ---- ---- ---- ---- 311.00 -13.00 324.00 1955 ---- ---- ---- ---- 308.30 -12.90 321.20 1960 ---- ---- ---- ---- 305.60 -12.90 318.50 1965 ---- ---- ---- ---- 303.00 -12.80 315.80 1970 ---- ---- ---- ---- 300.30 -12.80 313.10 1975 ---- ---- ---- ---- 297.80 -12.60 310.40 1980 ---- ---- ---- ---- 295.20 -12.60 307.80 1985 ---- ---- ---- ---- 292.70 -12.50 305.20 1990 ---- ---- ---- ---- 290.20 -12.50 302.70 1995 ---- ---- ---- ---- 287.70 -12.50 300.20 2000 ---- ---- ---- ---- 285.30 -12.40 297.70 2005 ---- ---- ---- ---- 282.90 -12.30 295.20 2010 ---- ---- ---- ---- 280.50 -12.30 292.80 2015 ---- ---- ---- ---- 278.20 -12.20 290.40 2020 ---- ---- ---- ---- 275.90 -12.10 288.00 2025 ---- ---- ---- ---- 273.60 -12.10 285.70 2030 ---- ---- ---- ---- 271.40 -12.00 283.40 2035 ---- ---- ---- ---- 269.10 -12.00 281.10 2040 ---- ---- ---- ---- 267.00 -11.80 278.80 2045 ---- ---- ---- ---- 264.80 -11.80 276.60 2050 ---- ---- ---- ---- 262.70 -11.70 274.40 2055 ---- ---- ---- ---- 260.60 -11.60 272.20 2060 ---- ---- ---- ---- 258.50 -11.60 270.10 2065 ---- ---- ---- ---- 256.40 -11.60 268.00 2070 ---- ---- ---- ---- 254.40 -11.50 265.90 2075 ---- ---- ---- ---- 252.40 -11.50 263.90 2080 ---- ---- ---- ---- 250.50 -11.30 261.80 2085 ---- ---- ---- ---- 248.50 -11.40 259.90 2090 ---- ---- ---- ---- 246.60 -11.30 257.90 2095 ---- ---- ---- ---- 244.80 -11.20 256.00 2100 ---- ---- ---- ---- 242.90 -11.20 254.10 2105 ---- ---- ---- ---- 241.10 -11.10 252.20 2110 ---- ---- ---- ---- 239.30 -11.00 250.30 2115 ---- ---- ---- ---- 237.50 -11.00 248.50 2120 ---- ---- ---- ---- 235.80 -10.90 246.70 2125 ---- ---- ---- ---- 234.10 -10.90 245.00 2130 ---- ---- ---- ---- 232.40 -10.80 243.20 2135 ---- ---- ---- ---- 230.80 -10.70 241.50 2140 ---- ---- ---- ---- 229.20 -10.70 239.90 2145 ---- ---- ---- ---- 227.60 -10.60 238.20 2150 ---- ---- ---- ---- 226.00 -10.60 236.60 2155 ---- ---- ---- ---- 224.50 -10.50 235.00 2160 ---- ---- ---- ---- 223.00 -10.40 233.40 2165 ---- ---- ---- ---- 221.50 -10.40 231.90 2170 ---- ---- ---- ---- 220.10 -10.30 230.40 2175 ---- ---- ---- ---- 218.70 -10.20 228.90 2180 ---- ---- ---- ---- 217.30 -10.20 227.50 2185 ---- ---- ---- ---- 215.90 -10.20 226.10 2190 ---- ---- ---- ---- 214.50 -10.20 224.70 2195 ---- ---- ---- ---- 213.20 -10.10 223.30 2200 ---- ---- ---- ---- 211.90 -10.10 222.00 2205 ---- ---- ---- ---- 210.70 -9.90 220.60 2210 ---- ---- ---- ---- 209.40 -10.00 219.40 2215 ---- ---- ---- ---- 208.20 -9.90 218.10 2220 ---- ---- ---- ---- 207.00 -9.80 216.80 2225 ---- ---- ---- ---- 205.80 -9.80 215.60 2230 ---- ---- ---- ---- 204.70 -9.70 214.40 2235 ---- ---- ---- ---- 203.60 -9.60 213.20 2240 ---- ---- ---- ---- 202.50 -9.60 212.10 2245 ---- ---- ---- ---- 201.40 -9.50 210.90 2250 ---- ---- ---- ---- 200.30 -9.50 209.80 2255 ---- ---- ---- ---- 199.20 -9.50 208.70 2260 ---- ---- ---- ---- 198.20 -9.50 207.70 2265 ---- ---- ---- ---- 197.20 -9.40 206.60 2270 ---- ---- ---- ---- 196.20 -9.40 205.60 2275 ---- ---- ---- ---- 195.20 -9.30 204.50 2280 ---- ---- ---- ---- 194.30 -9.20 203.50 2285 ---- ---- ---- ---- 193.30 -9.30 202.60 2290 ---- ---- ---- ---- 192.40 -9.20 201.60 2295 ---- ---- ---- ---- 191.50 -9.10 200.60 2300 ---- ---- ---- ---- 190.60 -9.10 199.70 2305 ---- ---- ---- ---- 189.70 -9.10 198.80 2310 ---- ---- ---- ---- 188.90 -9.00 197.90 2315 ---- ---- ---- ---- 188.00 -9.00 197.00 2320 ---- ---- ---- ---- 187.20 -8.90 196.10 2325 ---- ---- ---- ---- 186.40 -8.80 195.20 2330 ---- ---- ---- ---- 185.50 -8.90 194.40 2335 ---- ---- ---- ---- 184.70 -8.90 193.60 2340 ---- ---- ---- ---- 184.00 -8.70 192.70 2345 ---- ---- ---- ---- 183.20 -8.70 191.90 2350 ---- ---- ---- ---- 182.40 -8.70 191.10 2355 ---- ---- ---- ---- 181.70 -8.60 190.30 2360 ---- ---- ---- ---- 180.90 -8.60 189.50 2365 ---- ---- ---- ---- 180.20 -8.60 188.80 2370 ---- ---- ---- ---- 179.40 -8.60 188.00 2375 ---- ---- ---- ---- 178.70 -8.50 187.20 2380 ---- ---- ---- ---- 178.00 -8.50 186.50 2385 ---- ---- ---- ---- 177.30 -8.50 185.80 2390 ---- ---- ---- ---- 176.60 -8.40 185.00 2400 ---- ---- ---- ---- 175.30 -8.30 183.60 2410 ---- ---- ---- ---- 174.00 -8.20 182.20 2420 ---- ---- ---- ---- 172.70 -8.20 180.90 2425 ---- ---- ---- ---- 172.10 -8.10 180.20 2430 ---- ---- ---- ---- 171.40 -8.20 179.60 2440 ---- ---- ---- ---- 170.20 -8.10 178.30 2450 ---- ---- ---- ---- 169.00 -8.10 177.10 2460 ---- ---- ---- ---- 167.90 -7.90 175.80 2470 ---- ---- ---- ---- 166.80 -7.80 174.60 2475 ---- ---- ---- ---- 166.20 -7.90 174.10 2480 ---- ---- ---- ---- 165.70 -7.80 173.50 2500 ---- ---- ---- ---- 163.50 -7.80 171.30 2525 ---- ---- ---- ---- 161.00 -7.60 168.60 2550 ---- ---- ---- ---- 158.70 -7.40 166.10 2575 ---- ---- ---- ---- 156.50 -7.30 163.80 2600 ---- ---- ---- ---- 154.40 -7.20 161.60 2625 ---- ---- ---- ---- 152.40 -7.10 159.50 2650 ---- ---- ---- ---- 150.60 -6.90 157.50 2675 ---- ---- ---- ---- 148.80 -6.90 155.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 781.40 -18.60 800.00 1375 ---- ---- ---- ---- 759.60 -18.40 778.00 1400 ---- ---- ---- ---- 738.00 -18.30 756.30 1425 ---- ---- ---- ---- 716.80 -18.00 734.80 1450 ---- ---- ---- ---- 695.70 -17.90 713.60 1475 ---- ---- ---- ---- 674.90 -17.70 692.60 1500 ---- ---- ---- ---- 654.40 -17.50 671.90 1525 ---- ---- ---- ---- 634.00 -17.40 651.40 1550 ---- ---- ---- ---- 614.00 -17.10 631.10 1560 ---- ---- ---- ---- 606.00 -17.00 623.00 1570 ---- ---- ---- ---- 598.10 -16.90 615.00 1575 ---- ---- ---- ---- 594.10 -16.90 611.00 1580 ---- ---- ---- ---- 590.20 -16.80 607.00 1590 ---- ---- ---- ---- 582.30 -16.80 599.10 1600 ---- ---- ---- ---- 574.50 -16.70 591.20 1610 ---- ---- ---- ---- 566.70 -16.60 583.30 1620 ---- ---- ---- ---- 558.90 -16.60 575.50 1625 ---- ---- ---- ---- 555.10 -16.50 571.60 1630 ---- ---- ---- ---- 551.20 -16.50 567.70 1640 ---- ---- ---- ---- 543.60 -16.30 559.90 1650 ---- ---- ---- ---- 535.90 -16.30 552.20 1655 ---- ---- ---- ---- 532.10 -16.20 548.30 1660 ---- ---- ---- ---- 528.40 -16.10 544.50 1665 ---- ---- ---- ---- 524.60 -16.10 540.70 1670 ---- ---- ---- ---- 520.80 -16.10 536.90 1675 ---- ---- ---- ---- 517.10 -16.00 533.10 1680 ---- ---- ---- ---- 513.30 -16.00 529.30 1685 ---- ---- ---- ---- 509.60 -15.90 525.50 1690 ---- ---- ---- ---- 505.90 -15.80 521.70 1695 ---- ---- ---- ---- 502.10 -15.90 518.00 1700 ---- ---- ---- ---- 498.40 -15.80 514.20 1705 ---- ---- ---- ---- 494.70 -15.80 510.50 1710 ---- ---- ---- ---- 491.10 -15.60 506.70 1715 ---- ---- ---- ---- 487.40 -15.60 503.00 1720 ---- ---- ---- ---- 483.70 -15.60 499.30 1725 ---- ---- ---- ---- 480.10 -15.50 495.60 1730 ---- ---- ---- ---- 476.50 -15.40 491.90 1735 ---- ---- ---- ---- 472.80 -15.50 488.30 1740 ---- ---- ---- ---- 469.20 -15.40 484.60 1745 ---- ---- ---- ---- 465.60 -15.40 481.00 1750 ---- ---- ---- ---- 462.00 -15.30 477.30 1755 ---- ---- ---- ---- 458.50 -15.20 473.70 1760 ---- ---- ---- ---- 454.90 -15.20 470.10 1765 ---- ---- ---- ---- 451.40 -15.10 466.50 1770 ---- ---- ---- ---- 447.80 -15.10 462.90 1775 ---- ---- ---- ---- 444.30 -15.00 459.30 1780 ---- ---- ---- ---- 440.80 -15.00 455.80 1785 ---- ---- ---- ---- 437.30 -14.90 452.20 1790 ---- ---- ---- ---- 433.80 -14.90 448.70 1795 ---- ---- ---- ---- 430.40 -14.80 445.20 1800 ---- ---- ---- ---- 426.90 -14.80 441.70 1805 ---- ---- ---- ---- 423.50 -14.70 438.20 1810 ---- ---- ---- ---- 420.10 -14.60 434.70 1815 ---- ---- ---- ---- 416.70 -14.60 431.30 1820 ---- ---- ---- ---- 413.30 -14.50 427.80 1825 ---- ---- ---- ---- 409.90 -14.50 424.40 1830 ---- ---- ---- ---- 406.60 -14.40 421.00 1835 ---- ---- ---- ---- 403.20 -14.40 417.60 1840 ---- ---- ---- ---- 399.90 -14.40 414.30 1845 ---- ---- ---- ---- 396.60 -14.30 410.90 1850 ---- ---- ---- ---- 393.40 -14.20 407.60 1855 ---- ---- ---- ---- 390.10 -14.20 404.30 1860 ---- ---- ---- ---- 386.90 -14.10 401.00 1865 ---- ---- ---- ---- 383.70 -14.00 397.70 1870 ---- ---- ---- ---- 380.50 -14.00 394.50 1875 ---- ---- ---- ---- 377.30 -13.90 391.20 1880 ---- ---- ---- ---- 374.10 -13.90 388.00 1885 ---- ---- ---- ---- 371.00 -13.80 384.80 1890 ---- ---- ---- ---- 367.90 -13.80 381.70 1895 ---- ---- ---- ---- 364.80 -13.70 378.50 1900 ---- ---- ---- ---- 361.80 -13.60 375.40 1905 ---- ---- ---- ---- 358.70 -13.60 372.30 1910 ---- ---- ---- ---- 355.70 -13.50 369.20 1915 ---- ---- ---- ---- 352.70 -13.50 366.20 1920 ---- ---- ---- ---- 349.70 -13.50 363.20 1925 ---- ---- ---- ---- 346.80 -13.40 360.20 1930 ---- ---- ---- ---- 343.90 -13.30 357.20 1935 ---- ---- ---- ---- 341.00 -13.20 354.20 1940 ---- ---- ---- ---- 338.10 -13.20 351.30 1945 ---- ---- ---- ---- 335.30 -13.10 348.40 1950 ---- ---- ---- ---- 332.50 -13.10 345.60 1955 ---- ---- ---- ---- 329.70 -13.00 342.70 1960 ---- ---- ---- ---- 327.00 -12.90 339.90 1965 ---- ---- ---- ---- 324.20 -12.90 337.10 1970 ---- ---- ---- ---- 321.50 -12.90 334.40 1975 ---- ---- ---- ---- 318.90 -12.70 331.60 1980 ---- ---- ---- ---- 316.20 -12.70 328.90 1985 ---- ---- ---- ---- 313.60 -12.70 326.30 1990 ---- ---- ---- ---- 311.00 -12.60 323.60 1995 ---- ---- ---- ---- 308.50 -12.50 321.00 2000 ---- ---- ---- ---- 306.00 -12.40 318.40 2005 ---- ---- ---- ---- 303.50 -12.40 315.90 2010 ---- ---- ---- ---- 301.00 -12.40 313.40 2015 ---- ---- ---- ---- 298.60 -12.30 310.90 2020 ---- ---- ---- ---- 296.20 -12.20 308.40 2025 ---- ---- ---- ---- 293.80 -12.20 306.00 2030 ---- ---- ---- ---- 291.50 -12.10 303.60 2035 ---- ---- ---- ---- 289.20 -12.00 301.20 2040 ---- ---- ---- ---- 286.90 -12.00 298.90 2045 ---- ---- ---- ---- 284.70 -11.90 296.60 2050 ---- ---- ---- ---- 282.50 -11.80 294.30 2055 ---- ---- ---- ---- 280.30 -11.80 292.10 2060 ---- ---- ---- ---- 278.10 -11.80 289.90 2065 ---- ---- ---- ---- 276.00 -11.70 287.70 2070 ---- ---- ---- ---- 273.90 -11.70 285.60 2075 ---- ---- ---- ---- 271.90 -11.60 283.50 2080 ---- ---- ---- ---- 269.90 -11.50 281.40 2085 ---- ---- ---- ---- 267.90 -11.40 279.30 2090 ---- ---- ---- ---- 265.90 -11.40 277.30 2095 ---- ---- ---- ---- 264.00 -11.30 275.30 2100 ---- ---- ---- ---- 262.10 -11.30 273.40 2105 ---- ---- ---- ---- 260.20 -11.30 271.50 2110 ---- ---- ---- ---- 258.40 -11.20 269.60 2115 ---- ---- ---- ---- 256.60 -11.10 267.70 2120 ---- ---- ---- ---- 254.80 -11.10 265.90 2125 ---- ---- ---- ---- 253.10 -11.00 264.10 2130 ---- ---- ---- ---- 251.40 -10.90 262.30 2135 ---- ---- ---- ---- 249.70 -10.90 260.60 2140 ---- ---- ---- ---- 248.00 -10.90 258.90 2145 ---- ---- ---- ---- 246.40 -10.80 257.20 2150 ---- ---- ---- ---- 244.80 -10.80 255.60 2155 ---- ---- ---- ---- 243.30 -10.70 254.00 2160 ---- ---- ---- ---- 241.80 -10.60 252.40 2165 ---- ---- ---- ---- 240.30 -10.50 250.80 2170 ---- ---- ---- ---- 238.80 -10.50 249.30 2175 ---- ---- ---- ---- 237.30 -10.50 247.80 2180 ---- ---- ---- ---- 235.90 -10.50 246.40 2185 ---- ---- ---- ---- 234.50 -10.40 244.90 2190 ---- ---- ---- ---- 233.20 -10.30 243.50 2195 ---- ---- ---- ---- 231.90 -10.30 242.20 2200 ---- ---- ---- ---- 230.60 -10.20 240.80 2205 ---- ---- ---- ---- 229.30 -10.20 239.50 2210 ---- ---- ---- ---- 228.00 -10.20 238.20 2215 ---- ---- ---- ---- 226.80 -10.10 236.90 2220 ---- ---- ---- ---- 225.60 -10.10 235.70 2225 ---- ---- ---- ---- 224.40 -10.00 234.40 2230 ---- ---- ---- ---- 223.30 -9.90 233.20 2235 ---- ---- ---- ---- 222.20 -9.90 232.10 2240 ---- ---- ---- ---- 221.00 -9.90 230.90 2245 ---- ---- ---- ---- 220.00 -9.80 229.80 2250 ---- ---- ---- ---- 218.90 -9.80 228.70 2255 ---- ---- ---- ---- 217.90 -9.70 227.60 2260 ---- ---- ---- ---- 216.80 -9.70 226.50 2265 ---- ---- ---- ---- 215.80 -9.70 225.50 2270 ---- ---- ---- ---- 214.80 -9.60 224.40 2275 ---- ---- ---- ---- 213.90 -9.50 223.40 2280 ---- ---- ---- ---- 212.90 -9.60 222.50 2285 ---- ---- ---- ---- 212.00 -9.50 221.50 2290 ---- ---- ---- ---- 211.10 -9.40 220.50 2295 ---- ---- ---- ---- 210.20 -9.40 219.60 2300 ---- ---- ---- ---- 209.30 -9.40 218.70 2305 ---- ---- ---- ---- 208.40 -9.40 217.80 2310 ---- ---- ---- ---- 207.60 -9.30 216.90 2315 ---- ---- ---- ---- 206.80 -9.20 216.00 2320 ---- ---- ---- ---- 205.90 -9.20 215.10 2325 ---- ---- ---- ---- 205.10 -9.20 214.30 2330 ---- ---- ---- ---- 204.30 -9.10 213.40 2335 ---- ---- ---- ---- 203.50 -9.10 212.60 2340 ---- ---- ---- ---- 202.80 -9.00 211.80 2345 ---- ---- ---- ---- 202.00 -9.00 211.00 2350 ---- ---- ---- ---- 201.20 -9.00 210.20 2355 ---- ---- ---- ---- 200.50 -8.90 209.40 2360 ---- ---- ---- ---- 199.80 -8.90 208.70 2365 ---- ---- ---- ---- 199.00 -8.90 207.90 2370 ---- ---- ---- ---- 198.30 -8.90 207.20 2375 ---- ---- ---- ---- 197.60 -8.80 206.40 2380 ---- ---- ---- ---- 196.90 -8.80 205.70 2385 ---- ---- ---- ---- 196.20 -8.80 205.00 2390 ---- ---- ---- ---- 195.60 -8.70 204.30 2395 ---- ---- ---- ---- 194.90 -8.70 203.60 2400 ---- ---- ---- ---- 194.20 -8.70 202.90 2410 ---- ---- ---- ---- 192.90 -8.60 201.50 2420 ---- ---- ---- ---- 191.60 -8.60 200.20 2425 ---- ---- ---- ---- 191.00 -8.50 199.50 2430 ---- ---- ---- ---- 190.40 -8.50 198.90 2440 ---- ---- ---- ---- 189.20 -8.40 197.60 2450 ---- ---- ---- ---- 188.00 -8.40 196.40 2460 ---- ---- ---- ---- 186.90 -8.30 195.20 2470 ---- ---- ---- ---- 185.80 -8.20 194.00 2475 ---- ---- ---- ---- 185.20 -8.20 193.40 2480 ---- ---- ---- ---- 184.70 -8.10 192.80 2490 ---- ---- ---- ---- 183.60 -8.10 191.70 2500 ---- ---- ---- ---- 182.60 -8.00 190.60 2525 ---- ---- ---- ---- 180.10 -7.90 188.00 2550 ---- ---- ---- ---- 177.80 -7.70 185.50 2575 ---- ---- ---- ---- 175.60 -7.60 183.20 2600 ---- ---- ---- ---- 173.50 -7.60 181.10 2625 ---- ---- ---- ---- 171.60 -7.40 179.00 2650 ---- ---- ---- ---- 169.80 -7.30 177.10 2675 ---- ---- ---- ---- 168.10 -7.20 175.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 783.10 -18.30 801.40 1400 ---- ---- ---- ---- 761.70 -18.20 779.90 1425 ---- ---- ---- ---- 740.70 -18.00 758.70 1450 ---- ---- ---- ---- 719.80 -17.80 737.60 1475 ---- ---- ---- ---- 699.20 -17.60 716.80 1500 ---- ---- ---- ---- 678.90 -17.40 696.30 1525 ---- ---- ---- ---- 658.70 -17.30 676.00 1550 ---- ---- ---- ---- 638.80 -17.00 655.80 1570 ---- ---- ---- ---- 623.00 -16.90 639.90 1575 ---- ---- ---- ---- 619.10 -16.80 635.90 1580 ---- ---- ---- ---- 615.20 -16.80 632.00 1590 ---- ---- ---- ---- 607.40 -16.70 624.10 1600 ---- ---- ---- ---- 599.60 -16.70 616.30 1610 ---- ---- ---- ---- 591.90 -16.60 608.50 1620 ---- ---- ---- ---- 584.20 -16.50 600.70 1625 ---- ---- ---- ---- 580.40 -16.40 596.80 1630 ---- ---- ---- ---- 576.60 -16.30 592.90 1640 ---- ---- ---- ---- 568.90 -16.30 585.20 1650 ---- ---- ---- ---- 561.40 -16.20 577.60 1660 ---- ---- ---- ---- 553.80 -16.10 569.90 1670 ---- ---- ---- ---- 546.30 -16.00 562.30 1675 ---- ---- ---- ---- 542.60 -15.90 558.50 1680 ---- ---- ---- ---- 538.80 -16.00 554.80 1685 ---- ---- ---- ---- 535.10 -15.90 551.00 1690 ---- ---- ---- ---- 531.40 -15.80 547.20 1695 ---- ---- ---- ---- 527.70 -15.80 543.50 1700 ---- ---- ---- ---- 524.00 -15.80 539.80 1705 ---- ---- ---- ---- 520.30 -15.70 536.00 1710 ---- ---- ---- ---- 516.60 -15.70 532.30 1715 ---- ---- ---- ---- 513.00 -15.60 528.60 1720 ---- ---- ---- ---- 509.30 -15.60 524.90 1725 ---- ---- ---- ---- 505.70 -15.50 521.20 1730 ---- ---- ---- ---- 502.00 -15.50 517.50 1735 ---- ---- ---- ---- 498.40 -15.50 513.90 1740 ---- ---- ---- ---- 494.80 -15.40 510.20 1745 ---- ---- ---- ---- 491.20 -15.30 506.50 1750 ---- ---- ---- ---- 487.60 -15.30 502.90 1755 ---- ---- ---- ---- 484.00 -15.30 499.30 1760 ---- ---- ---- ---- 480.40 -15.20 495.60 1765 ---- ---- ---- ---- 476.90 -15.10 492.00 1770 ---- ---- ---- ---- 473.30 -15.10 488.40 1775 ---- ---- ---- ---- 469.80 -15.00 484.80 1780 ---- ---- ---- ---- 466.30 -15.00 481.30 1785 ---- ---- ---- ---- 462.70 -15.00 477.70 1790 ---- ---- ---- ---- 459.20 -14.90 474.10 1795 ---- ---- ---- ---- 455.70 -14.90 470.60 1800 ---- ---- ---- ---- 452.20 -14.90 467.10 1805 ---- ---- ---- ---- 448.80 -14.70 463.50 1810 ---- ---- ---- ---- 445.30 -14.70 460.00 1815 ---- ---- ---- ---- 441.90 -14.60 456.50 1820 ---- ---- ---- ---- 438.50 -14.60 453.10 1825 ---- ---- ---- ---- 435.00 -14.60 449.60 1830 ---- ---- ---- ---- 431.60 -14.50 446.10 1835 ---- ---- ---- ---- 428.30 -14.40 442.70 1840 ---- ---- ---- ---- 424.90 -14.40 439.30 1845 ---- ---- ---- ---- 421.60 -14.30 435.90 1850 ---- ---- ---- ---- 418.20 -14.30 432.50 1855 ---- ---- ---- ---- 414.90 -14.30 429.20 1860 ---- ---- ---- ---- 411.60 -14.20 425.80 1865 ---- ---- ---- ---- 408.40 -14.10 422.50 1870 ---- ---- ---- ---- 405.10 -14.10 419.20 1875 ---- ---- ---- ---- 401.90 -14.00 415.90 1880 ---- ---- ---- ---- 398.70 -13.90 412.60 1885 ---- ---- ---- ---- 395.50 -13.90 409.40 1890 ---- ---- ---- ---- 392.30 -13.90 406.20 1895 ---- ---- ---- ---- 389.20 -13.80 403.00 1900 ---- ---- ---- ---- 386.10 -13.70 399.80 1905 ---- ---- ---- ---- 383.00 -13.70 396.70 1910 ---- ---- ---- ---- 379.90 -13.60 393.50 1915 ---- ---- ---- ---- 376.90 -13.50 390.40 1920 ---- ---- ---- ---- 373.80 -13.60 387.40 1925 ---- ---- ---- ---- 370.80 -13.50 384.30 1930 ---- ---- ---- ---- 367.90 -13.40 381.30 1935 ---- ---- ---- ---- 364.90 -13.40 378.30 1940 ---- ---- ---- ---- 362.00 -13.40 375.40 1945 ---- ---- ---- ---- 359.20 -13.20 372.40 1950 ---- ---- ---- ---- 356.30 -13.20 369.50 1955 ---- ---- ---- ---- 353.50 -13.10 366.60 1960 ---- ---- ---- ---- 350.70 -13.10 363.80 1965 ---- ---- ---- ---- 348.00 -13.00 361.00 1970 ---- ---- ---- ---- 345.20 -13.00 358.20 1975 ---- ---- ---- ---- 342.50 -13.00 355.50 1980 ---- ---- ---- ---- 339.90 -12.90 352.80 1985 ---- ---- ---- ---- 337.30 -12.80 350.10 1990 ---- ---- ---- ---- 334.70 -12.70 347.40 1995 ---- ---- ---- ---- 332.10 -12.70 344.80 2000 ---- ---- ---- ---- 329.60 -12.60 342.20 2005 ---- ---- ---- ---- 327.10 -12.60 339.70 2010 ---- ---- ---- ---- 324.60 -12.50 337.10 2015 ---- ---- ---- ---- 322.20 -12.50 334.70 2020 ---- ---- ---- ---- 319.80 -12.40 332.20 2025 ---- ---- ---- ---- 317.40 -12.40 329.80 2030 ---- ---- ---- ---- 315.10 -12.30 327.40 2035 ---- ---- ---- ---- 312.80 -12.20 325.00 2040 ---- ---- ---- ---- 310.50 -12.20 322.70 2045 ---- ---- ---- ---- 308.20 -12.20 320.40 2050 ---- ---- ---- ---- 306.00 -12.10 318.10 2055 ---- ---- ---- ---- 303.80 -12.10 315.90 2060 ---- ---- ---- ---- 301.70 -11.90 313.60 2065 ---- ---- ---- ---- 299.60 -11.90 311.50 2070 ---- ---- ---- ---- 297.50 -11.80 309.30 2075 ---- ---- ---- ---- 295.40 -11.80 307.20 2080 ---- ---- ---- ---- 293.30 -11.80 305.10 2085 ---- ---- ---- ---- 291.30 -11.70 303.00 2090 ---- ---- ---- ---- 289.30 -11.70 301.00 2095 ---- ---- ---- ---- 287.40 -11.60 299.00 2100 ---- ---- ---- ---- 285.50 -11.50 297.00 2105 ---- ---- ---- ---- 283.60 -11.40 295.00 2110 ---- ---- ---- ---- 281.70 -11.40 293.10 2115 ---- ---- ---- ---- 279.80 -11.40 291.20 2120 ---- ---- ---- ---- 278.00 -11.40 289.40 2125 ---- ---- ---- ---- 276.20 -11.30 287.50 2130 ---- ---- ---- ---- 274.50 -11.20 285.70 2135 ---- ---- ---- ---- 272.80 -11.10 283.90 2140 ---- ---- ---- ---- 271.10 -11.10 282.20 2145 ---- ---- ---- ---- 269.40 -11.10 280.50 2150 ---- ---- ---- ---- 267.80 -11.00 278.80 2155 ---- ---- ---- ---- 266.20 -10.90 277.10 2160 ---- ---- ---- ---- 264.60 -10.90 275.50 2165 ---- ---- ---- ---- 263.00 -10.90 273.90 2170 ---- ---- ---- ---- 261.50 -10.80 272.30 2175 ---- ---- ---- ---- 260.00 -10.80 270.80 2180 ---- ---- ---- ---- 258.50 -10.80 269.30 2185 ---- ---- ---- ---- 257.10 -10.70 267.80 2190 ---- ---- ---- ---- 255.70 -10.60 266.30 2195 ---- ---- ---- ---- 254.30 -10.60 264.90 2200 ---- ---- ---- ---- 253.00 -10.50 263.50 2205 ---- ---- ---- ---- 251.70 -10.40 262.10 2210 ---- ---- ---- ---- 250.40 -10.40 260.80 2215 ---- ---- ---- ---- 249.10 -10.40 259.50 2220 ---- ---- ---- ---- 247.80 -10.40 258.20 2225 ---- ---- ---- ---- 246.60 -10.30 256.90 2230 ---- ---- ---- ---- 245.40 -10.30 255.70 2235 ---- ---- ---- ---- 244.30 -10.20 254.50 2240 ---- ---- ---- ---- 243.10 -10.20 253.30 2245 ---- ---- ---- ---- 242.00 -10.10 252.10 2250 ---- ---- ---- ---- 240.90 -10.10 251.00 2255 ---- ---- ---- ---- 239.80 -10.00 249.80 2260 ---- ---- ---- ---- 238.80 -9.90 248.70 2265 ---- ---- ---- ---- 237.70 -10.00 247.70 2270 ---- ---- ---- ---- 236.70 -9.90 246.60 2275 ---- ---- ---- ---- 235.70 -9.90 245.60 2280 ---- ---- ---- ---- 234.70 -9.80 244.50 2285 ---- ---- ---- ---- 233.80 -9.70 243.50 2290 ---- ---- ---- ---- 232.80 -9.80 242.60 2295 ---- ---- ---- ---- 231.90 -9.70 241.60 2300 ---- ---- ---- ---- 231.00 -9.70 240.70 2305 ---- ---- ---- ---- 230.10 -9.60 239.70 2310 ---- ---- ---- ---- 229.20 -9.60 238.80 2315 ---- ---- ---- ---- 228.40 -9.50 237.90 2320 ---- ---- ---- ---- 227.50 -9.50 237.00 2325 ---- ---- ---- ---- 226.70 -9.50 236.20 2330 ---- ---- ---- ---- 225.90 -9.40 235.30 2335 ---- ---- ---- ---- 225.10 -9.40 234.50 2340 ---- ---- ---- ---- 224.30 -9.30 233.60 2345 ---- ---- ---- ---- 223.50 -9.30 232.80 2350 ---- ---- ---- ---- 222.70 -9.30 232.00 2355 ---- ---- ---- ---- 222.00 -9.20 231.20 2360 ---- ---- ---- ---- 221.20 -9.30 230.50 2365 ---- ---- ---- ---- 220.50 -9.20 229.70 2370 ---- ---- ---- ---- 219.70 -9.20 228.90 2375 ---- ---- ---- ---- 219.00 -9.20 228.20 2380 ---- ---- ---- ---- 218.30 -9.10 227.40 2385 ---- ---- ---- ---- 217.60 -9.10 226.70 2390 ---- ---- ---- ---- 216.90 -9.10 226.00 2395 ---- ---- ---- ---- 216.20 -9.00 225.20 2400 ---- ---- ---- ---- 215.60 -8.90 224.50 2405 ---- ---- ---- ---- 214.90 -8.90 223.80 2410 ---- ---- ---- ---- 214.20 -8.90 223.10 2415 ---- ---- ---- ---- 213.60 -8.90 222.50 2420 ---- ---- ---- ---- 212.90 -8.90 221.80 2425 ---- ---- ---- ---- 212.30 -8.80 221.10 2430 ---- ---- ---- ---- 211.70 -8.80 220.50 2440 ---- ---- ---- ---- 210.40 -8.80 219.20 2450 ---- ---- ---- ---- 209.20 -8.70 217.90 2460 ---- ---- ---- ---- 208.00 -8.70 216.70 2470 ---- ---- ---- ---- 206.90 -8.60 215.50 2475 ---- ---- ---- ---- 206.30 -8.60 214.90 2480 ---- ---- ---- ---- 205.80 -8.50 214.30 2490 ---- ---- ---- ---- 204.70 -8.40 213.10 2500 ---- ---- ---- ---- 203.60 -8.40 212.00 2510 ---- ---- ---- ---- 202.60 -8.30 210.90 2525 ---- ---- ---- ---- 201.00 -8.30 209.30 2550 ---- ---- ---- ---- 198.60 -8.20 206.80 2575 ---- ---- ---- ---- 196.40 -8.00 204.40 2600 ---- ---- ---- ---- 194.20 -8.00 202.20 2625 ---- ---- ---- ---- 192.20 -7.80 200.00 2650 ---- ---- ---- ---- 190.40 -7.70 198.10 2675 ---- ---- ---- ---- 188.60 -7.60 196.20 2700 ---- ---- ---- ---- 186.90 -7.60 194.50 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 775.50 -18.00 793.50 1425 ---- ---- ---- ---- 754.80 -17.80 772.60 1450 ---- ---- ---- ---- 734.30 -17.60 751.90 1475 ---- ---- ---- ---- 714.00 -17.50 731.50 1500 ---- ---- ---- ---- 694.00 -17.30 711.30 1525 ---- ---- ---- ---- 674.10 -17.20 691.30 1550 ---- ---- ---- ---- 654.60 -16.90 671.50 1575 ---- ---- ---- ---- 635.20 -16.70 651.90 1580 ---- ---- ---- ---- 631.40 -16.70 648.10 1590 ---- ---- ---- ---- 623.70 -16.60 640.30 1600 ---- ---- ---- ---- 616.10 -16.50 632.60 1610 ---- ---- ---- ---- 608.50 -16.40 624.90 1620 ---- ---- ---- ---- 600.90 -16.40 617.30 1625 ---- ---- ---- ---- 597.20 -16.30 613.50 1630 ---- ---- ---- ---- 593.40 -16.30 609.70 1640 ---- ---- ---- ---- 585.90 -16.20 602.10 1650 ---- ---- ---- ---- 578.50 -16.10 594.60 1660 ---- ---- ---- ---- 571.10 -16.00 587.10 1670 ---- ---- ---- ---- 563.70 -15.90 579.60 1675 ---- ---- ---- ---- 560.00 -15.90 575.90 1680 ---- ---- ---- ---- 556.30 -15.90 572.20 1685 ---- ---- ---- ---- 552.70 -15.80 568.50 1690 ---- ---- ---- ---- 549.00 -15.80 564.80 1695 ---- ---- ---- ---- 545.40 -15.70 561.10 1700 ---- ---- ---- ---- 541.80 -15.60 557.40 1705 ---- ---- ---- ---- 538.10 -15.60 553.70 1710 ---- ---- ---- ---- 534.50 -15.60 550.10 1715 ---- ---- ---- ---- 530.90 -15.50 546.40 1720 ---- ---- ---- ---- 527.30 -15.50 542.80 1725 ---- ---- ---- ---- 523.70 -15.40 539.10 1730 ---- ---- ---- ---- 520.10 -15.40 535.50 1735 ---- ---- ---- ---- 516.50 -15.40 531.90 1740 ---- ---- ---- ---- 513.00 -15.30 528.30 1745 ---- ---- ---- ---- 509.40 -15.30 524.70 1750 ---- ---- ---- ---- 505.90 -15.20 521.10 1755 ---- ---- ---- ---- 502.30 -15.20 517.50 1760 ---- ---- ---- ---- 498.80 -15.10 513.90 1765 ---- ---- ---- ---- 495.30 -15.00 510.30 1770 ---- ---- ---- ---- 491.80 -15.00 506.80 1775 ---- ---- ---- ---- 488.20 -15.00 503.20 1780 ---- ---- ---- ---- 484.70 -15.00 499.70 1785 ---- ---- ---- ---- 481.30 -14.80 496.10 1790 ---- ---- ---- ---- 477.80 -14.80 492.60 1795 ---- ---- ---- ---- 474.30 -14.80 489.10 1800 ---- ---- ---- ---- 470.80 -14.80 485.60 1805 ---- ---- ---- ---- 467.40 -14.70 482.10 1810 ---- ---- ---- ---- 463.90 -14.70 478.60 1815 ---- ---- ---- ---- 460.50 -14.60 475.10 1820 ---- ---- ---- ---- 457.10 -14.50 471.60 1825 ---- ---- ---- ---- 453.70 -14.50 468.20 1830 ---- ---- ---- ---- 450.30 -14.50 464.80 1835 ---- ---- ---- ---- 446.90 -14.40 461.30 1840 ---- ---- ---- ---- 443.60 -14.30 457.90 1845 ---- ---- ---- ---- 440.20 -14.30 454.50 1850 ---- ---- ---- ---- 436.90 -14.20 451.10 1855 ---- ---- ---- ---- 433.50 -14.30 447.80 1860 ---- ---- ---- ---- 430.20 -14.20 444.40 1865 ---- ---- ---- ---- 427.00 -14.10 441.10 1870 ---- ---- ---- ---- 423.70 -14.10 437.80 1875 ---- ---- ---- ---- 420.40 -14.10 434.50 1880 ---- ---- ---- ---- 417.20 -14.00 431.20 1885 ---- ---- ---- ---- 414.00 -13.90 427.90 1890 ---- ---- ---- ---- 410.80 -13.90 424.70 1895 ---- ---- ---- ---- 407.60 -13.90 421.50 1900 ---- ---- ---- ---- 404.50 -13.80 418.30 1905 ---- ---- ---- ---- 401.40 -13.70 415.10 1910 ---- ---- ---- ---- 398.30 -13.60 411.90 1915 ---- ---- ---- ---- 395.20 -13.60 408.80 1920 ---- ---- ---- ---- 392.10 -13.60 405.70 1925 ---- ---- ---- ---- 389.10 -13.50 402.60 1930 ---- ---- ---- ---- 386.10 -13.40 399.50 1935 ---- ---- ---- ---- 383.10 -13.40 396.50 1940 ---- ---- ---- ---- 380.20 -13.30 393.50 1945 ---- ---- ---- ---- 377.30 -13.20 390.50 1950 ---- ---- ---- ---- 374.40 -13.20 387.60 1955 ---- ---- ---- ---- 371.50 -13.20 384.70 1960 ---- ---- ---- ---- 368.70 -13.10 381.80 1965 ---- ---- ---- ---- 365.90 -13.00 378.90 1970 ---- ---- ---- ---- 363.10 -13.00 376.10 1975 ---- ---- ---- ---- 360.30 -13.00 373.30 1980 ---- ---- ---- ---- 357.60 -12.90 370.50 1985 ---- ---- ---- ---- 355.00 -12.80 367.80 1990 ---- ---- ---- ---- 352.30 -12.80 365.10 1995 ---- ---- ---- ---- 349.70 -12.80 362.50 2000 ---- ---- ---- ---- 347.10 -12.70 359.80 2005 ---- ---- ---- ---- 344.60 -12.60 357.20 2010 ---- ---- ---- ---- 342.10 -12.60 354.70 2015 ---- ---- ---- ---- 339.60 -12.50 352.10 2020 ---- ---- ---- ---- 337.10 -12.50 349.60 2025 ---- ---- ---- ---- 334.70 -12.40 347.10 2030 ---- ---- ---- ---- 332.30 -12.40 344.70 2035 ---- ---- ---- ---- 330.00 -12.30 342.30 2040 ---- ---- ---- ---- 327.70 -12.20 339.90 2045 ---- ---- ---- ---- 325.40 -12.20 337.60 2050 ---- ---- ---- ---- 323.10 -12.10 335.20 2055 ---- ---- ---- ---- 320.90 -12.10 333.00 2060 ---- ---- ---- ---- 318.60 -12.10 330.70 2065 ---- ---- ---- ---- 316.50 -12.00 328.50 2070 ---- ---- ---- ---- 314.30 -12.00 326.30 2075 ---- ---- ---- ---- 312.20 -11.90 324.10 2080 ---- ---- ---- ---- 310.10 -11.80 321.90 2085 ---- ---- ---- ---- 308.00 -11.80 319.80 2090 ---- ---- ---- ---- 306.00 -11.70 317.70 2095 ---- ---- ---- ---- 304.00 -11.60 315.60 2100 ---- ---- ---- ---- 302.00 -11.60 313.60 2105 ---- ---- ---- ---- 300.00 -11.60 311.60 2110 ---- ---- ---- ---- 298.10 -11.50 309.60 2115 ---- ---- ---- ---- 296.20 -11.40 307.60 2120 ---- ---- ---- ---- 294.30 -11.40 305.70 2125 ---- ---- ---- ---- 292.40 -11.40 303.80 2130 ---- ---- ---- ---- 290.60 -11.40 302.00 2135 ---- ---- ---- ---- 288.80 -11.30 300.10 2140 ---- ---- ---- ---- 287.10 -11.20 298.30 2145 ---- ---- ---- ---- 285.30 -11.20 296.50 2150 ---- ---- ---- ---- 283.60 -11.20 294.80 2155 ---- ---- ---- ---- 282.00 -11.10 293.10 2160 ---- ---- ---- ---- 280.30 -11.10 291.40 2165 ---- ---- ---- ---- 278.70 -11.00 289.70 2170 ---- ---- ---- ---- 277.10 -11.00 288.10 2175 ---- ---- ---- ---- 275.60 -10.90 286.50 2180 ---- ---- ---- ---- 274.10 -10.80 284.90 2185 ---- ---- ---- ---- 272.60 -10.80 283.40 2190 ---- ---- ---- ---- 271.10 -10.80 281.90 2195 ---- ---- ---- ---- 269.70 -10.70 280.40 2200 ---- ---- ---- ---- 268.30 -10.70 279.00 2205 ---- ---- ---- ---- 267.00 -10.60 277.60 2210 ---- ---- ---- ---- 265.60 -10.60 276.20 2215 ---- ---- ---- ---- 264.30 -10.60 274.90 2220 ---- ---- ---- ---- 263.10 -10.40 273.50 2225 ---- ---- ---- ---- 261.80 -10.50 272.30 2230 ---- ---- ---- ---- 260.60 -10.40 271.00 2235 ---- ---- ---- ---- 259.40 -10.40 269.80 2240 ---- ---- ---- ---- 258.30 -10.30 268.60 2245 ---- ---- ---- ---- 257.10 -10.30 267.40 2250 ---- ---- ---- ---- 256.00 -10.30 266.30 2255 ---- ---- ---- ---- 255.00 -10.10 265.10 2260 ---- ---- ---- ---- 253.90 -10.10 264.00 2265 ---- ---- ---- ---- 252.90 -10.10 263.00 2270 ---- ---- ---- ---- 251.90 -10.00 261.90 2275 ---- ---- ---- ---- 250.90 -10.00 260.90 2280 ---- ---- ---- ---- 249.90 -10.00 259.90 2285 ---- ---- ---- ---- 249.00 -9.90 258.90 2290 ---- ---- ---- ---- 248.00 -9.90 257.90 2295 ---- ---- ---- ---- 247.10 -9.90 257.00 2300 ---- ---- ---- ---- 246.20 -9.90 256.10 2305 ---- ---- ---- ---- 245.40 -9.80 255.20 2310 ---- ---- ---- ---- 244.50 -9.80 254.30 2315 ---- ---- ---- ---- 243.70 -9.70 253.40 2320 ---- ---- ---- ---- 242.90 -9.70 252.60 2325 ---- ---- ---- ---- 242.10 -9.60 251.70 2330 ---- ---- ---- ---- 241.30 -9.60 250.90 2335 ---- ---- ---- ---- 240.50 -9.60 250.10 2340 ---- ---- ---- ---- 239.70 -9.60 249.30 2345 ---- ---- ---- ---- 239.00 -9.50 248.50 2350 ---- ---- ---- ---- 238.30 -9.50 247.80 2355 ---- ---- ---- ---- 237.50 -9.50 247.00 2360 ---- ---- ---- ---- 236.80 -9.50 246.30 2365 ---- ---- ---- ---- 236.10 -9.40 245.50 2370 ---- ---- ---- ---- 235.40 -9.40 244.80 2375 ---- ---- ---- ---- 234.80 -9.30 244.10 2380 ---- ---- ---- ---- 234.10 -9.30 243.40 2385 ---- ---- ---- ---- 233.40 -9.30 242.70 2390 ---- ---- ---- ---- 232.80 -9.20 242.00 2395 ---- ---- ---- ---- 232.10 -9.20 241.30 2400 ---- ---- ---- ---- 231.50 -9.10 240.60 2405 ---- ---- ---- ---- 230.80 -9.20 240.00 2410 ---- ---- ---- ---- 230.20 -9.10 239.30 2415 ---- ---- ---- ---- 229.60 -9.10 238.70 2420 ---- ---- ---- ---- 229.00 -9.00 238.00 2425 ---- ---- ---- ---- 228.40 -9.00 237.40 2430 ---- ---- ---- ---- 227.80 -9.00 236.80 2440 ---- ---- ---- ---- 226.60 -8.90 235.50 2450 ---- ---- ---- ---- 225.40 -8.90 234.30 2460 ---- ---- ---- ---- 224.30 -8.90 233.20 2470 ---- ---- ---- ---- 223.20 -8.80 232.00 2475 ---- ---- ---- ---- 222.70 -8.70 231.40 2480 ---- ---- ---- ---- 222.20 -8.70 230.90 2490 ---- ---- ---- ---- 221.10 -8.70 229.80 2500 ---- ---- ---- ---- 220.10 -8.60 228.70 2510 ---- ---- ---- ---- 219.10 -8.60 227.70 2520 ---- ---- ---- ---- 218.10 -8.60 226.70 2525 ---- ---- ---- ---- 217.70 -8.50 226.20 2550 ---- ---- ---- ---- 215.40 -8.40 223.80 2575 ---- ---- ---- ---- 213.20 -8.30 221.50 2600 ---- ---- ---- ---- 211.20 -8.20 219.40 2625 ---- ---- ---- ---- 209.30 -8.10 217.40 2650 ---- ---- ---- ---- 207.60 -7.90 215.50 2675 ---- ---- ---- ---- 205.90 -7.90 213.80 2700 ---- ---- ---- ---- 204.40 -7.80 212.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 620.60 -16.30 636.90 1650 ---- ---- ---- ---- 602.00 -16.10 618.10 1675 ---- ---- ---- ---- 583.50 -15.90 599.40 1700 ---- ---- ---- ---- 565.30 -15.60 580.90 1725 ---- ---- ---- ---- 547.20 -15.50 562.70 1750 ---- ---- ---- ---- 529.40 -15.20 544.60 1775 ---- ---- ---- ---- 511.70 -15.00 526.70 1800 ---- ---- ---- ---- 494.30 -14.70 509.00 1820 ---- ---- ---- ---- 480.40 -14.60 495.00 1825 ---- ---- ---- ---- 477.00 -14.60 491.60 1830 ---- ---- ---- ---- 473.60 -14.50 488.10 1840 ---- ---- ---- ---- 466.80 -14.40 481.20 1850 ---- ---- ---- ---- 460.00 -14.40 474.40 1860 ---- ---- ---- ---- 453.30 -14.30 467.60 1870 ---- ---- ---- ---- 446.70 -14.10 460.80 1875 ---- ---- ---- ---- 443.40 -14.10 457.50 1880 ---- ---- ---- ---- 440.20 -14.00 454.20 1890 ---- ---- ---- ---- 433.70 -13.90 447.60 1900 ---- ---- ---- ---- 427.30 -13.80 441.10 1910 ---- ---- ---- ---- 420.90 -13.80 434.70 1915 ---- ---- ---- ---- 417.80 -13.70 431.50 1920 ---- ---- ---- ---- 414.70 -13.60 428.30 1925 ---- ---- ---- ---- 411.60 -13.60 425.20 1930 ---- ---- ---- ---- 408.60 -13.50 422.10 1935 ---- ---- ---- ---- 405.50 -13.50 419.00 1940 ---- ---- ---- ---- 402.50 -13.50 416.00 1945 ---- ---- ---- ---- 399.60 -13.30 412.90 1950 ---- ---- ---- ---- 396.60 -13.30 409.90 1955 ---- ---- ---- ---- 393.70 -13.30 407.00 1960 ---- ---- ---- ---- 390.80 -13.20 404.00 1965 ---- ---- ---- ---- 387.90 -13.20 401.10 1970 ---- ---- ---- ---- 385.10 -13.10 398.20 1975 ---- ---- ---- ---- 382.30 -13.10 395.40 1980 ---- ---- ---- ---- 379.60 -13.00 392.60 1985 ---- ---- ---- ---- 376.80 -13.00 389.80 1990 ---- ---- ---- ---- 374.10 -13.00 387.10 1995 ---- ---- ---- ---- 371.50 -12.90 384.40 2000 ---- ---- ---- ---- 368.90 -12.80 381.70 2005 ---- ---- ---- ---- 366.30 -12.70 379.00 2010 ---- ---- ---- ---- 363.70 -12.70 376.40 2015 ---- ---- ---- ---- 361.20 -12.70 373.90 2020 ---- ---- ---- ---- 358.70 -12.70 371.40 2025 ---- ---- ---- ---- 356.30 -12.60 368.90 2030 ---- ---- ---- ---- 353.90 -12.50 366.40 2035 ---- ---- ---- ---- 351.50 -12.50 364.00 2040 ---- ---- ---- ---- 349.20 -12.40 361.60 2045 ---- ---- ---- ---- 346.90 -12.30 359.20 2050 ---- ---- ---- ---- 344.60 -12.30 356.90 2055 ---- ---- ---- ---- 342.30 -12.30 354.60 2060 ---- ---- ---- ---- 340.10 -12.20 352.30 2065 ---- ---- ---- ---- 337.90 -12.20 350.10 2070 ---- ---- ---- ---- 335.80 -12.10 347.90 2075 ---- ---- ---- ---- 333.60 -12.10 345.70 2080 ---- ---- ---- ---- 331.50 -12.00 343.50 2085 ---- ---- ---- ---- 329.40 -12.00 341.40 2090 ---- ---- ---- ---- 327.40 -11.90 339.30 2095 ---- ---- ---- ---- 325.30 -11.90 337.20 2100 ---- ---- ---- ---- 323.30 -11.80 335.10 2105 ---- ---- ---- ---- 321.30 -11.80 333.10 2110 ---- ---- ---- ---- 319.30 -11.70 331.00 2115 ---- ---- ---- ---- 317.40 -11.60 329.00 2120 ---- ---- ---- ---- 315.50 -11.60 327.10 2125 ---- ---- ---- ---- 313.60 -11.50 325.10 2130 ---- ---- ---- ---- 311.70 -11.50 323.20 2135 ---- ---- ---- ---- 309.80 -11.50 321.30 2140 ---- ---- ---- ---- 308.00 -11.40 319.40 2145 ---- ---- ---- ---- 306.20 -11.40 317.60 2150 ---- ---- ---- ---- 304.40 -11.30 315.70 2155 ---- ---- ---- ---- 302.70 -11.20 313.90 2160 ---- ---- ---- ---- 300.90 -11.30 312.20 2165 ---- ---- ---- ---- 299.20 -11.20 310.40 2170 ---- ---- ---- ---- 297.60 -11.10 308.70 2175 ---- ---- ---- ---- 295.90 -11.10 307.00 2180 ---- ---- ---- ---- 294.30 -11.10 305.40 2185 ---- ---- ---- ---- 292.70 -11.00 303.70 2190 ---- ---- ---- ---- 291.20 -10.90 302.10 2195 ---- ---- ---- ---- 289.70 -10.90 300.60 2200 ---- ---- ---- ---- 288.20 -10.80 299.00 2205 ---- ---- ---- ---- 286.70 -10.80 297.50 2210 ---- ---- ---- ---- 285.30 -10.80 296.10 2215 ---- ---- ---- ---- 283.90 -10.70 294.60 2220 ---- ---- ---- ---- 282.50 -10.70 293.20 2225 ---- ---- ---- ---- 281.20 -10.60 291.80 2230 ---- ---- ---- ---- 279.90 -10.60 290.50 2235 ---- ---- ---- ---- 278.60 -10.60 289.20 2240 ---- ---- ---- ---- 277.40 -10.50 287.90 2245 ---- ---- ---- ---- 276.10 -10.50 286.60 2250 ---- ---- ---- ---- 275.00 -10.40 285.40 2255 ---- ---- ---- ---- 273.80 -10.40 284.20 2260 ---- ---- ---- ---- 272.70 -10.30 283.00 2265 ---- ---- ---- ---- 271.60 -10.30 281.90 2270 ---- ---- ---- ---- 270.50 -10.30 280.80 2275 ---- ---- ---- ---- 269.40 -10.30 279.70 2280 ---- ---- ---- ---- 268.40 -10.20 278.60 2285 ---- ---- ---- ---- 267.40 -10.20 277.60 2290 ---- ---- ---- ---- 266.40 -10.20 276.60 2295 ---- ---- ---- ---- 265.50 -10.10 275.60 2300 ---- ---- ---- ---- 264.50 -10.10 274.60 2305 ---- ---- ---- ---- 263.60 -10.10 273.70 2310 ---- ---- ---- ---- 262.70 -10.00 272.70 2315 ---- ---- ---- ---- 261.90 -9.90 271.80 2320 ---- ---- ---- ---- 261.00 -9.90 270.90 2325 ---- ---- ---- ---- 260.20 -9.90 270.10 2330 ---- ---- ---- ---- 259.40 -9.80 269.20 2335 ---- ---- ---- ---- 258.60 -9.80 268.40 2340 ---- ---- ---- ---- 257.80 -9.80 267.60 2345 ---- ---- ---- ---- 257.00 -9.80 266.80 2350 ---- ---- ---- ---- 256.30 -9.70 266.00 2355 ---- ---- ---- ---- 255.60 -9.70 265.30 2360 ---- ---- ---- ---- 254.90 -9.60 264.50 2365 ---- ---- ---- ---- 254.20 -9.60 263.80 2370 ---- ---- ---- ---- 253.50 -9.60 263.10 2375 ---- ---- ---- ---- 252.80 -9.60 262.40 2380 ---- ---- ---- ---- 252.10 -9.60 261.70 2385 ---- ---- ---- ---- 251.50 -9.50 261.00 2390 ---- ---- ---- ---- 250.80 -9.50 260.30 2395 ---- ---- ---- ---- 250.20 -9.50 259.70 2400 ---- ---- ---- ---- 249.60 -9.40 259.00 2405 ---- ---- ---- ---- 249.00 -9.40 258.40 2410 ---- ---- ---- ---- 248.40 -9.40 257.80 2415 ---- ---- ---- ---- 247.80 -9.30 257.10 2420 ---- ---- ---- ---- 247.20 -9.30 256.50 2425 ---- ---- ---- ---- 246.60 -9.30 255.90 2430 ---- ---- ---- ---- 246.10 -9.20 255.30 2435 ---- ---- ---- ---- 245.50 -9.20 254.70 2440 ---- ---- ---- ---- 245.00 -9.20 254.20 2450 ---- ---- ---- ---- 243.90 -9.10 253.00 2460 ---- ---- ---- ---- 242.90 -9.10 252.00 2470 ---- ---- ---- ---- 241.80 -9.10 250.90 2475 ---- ---- ---- ---- 241.40 -9.00 250.40 2480 ---- ---- ---- ---- 240.90 -9.00 249.90 2490 ---- ---- ---- ---- 239.90 -9.00 248.90 2500 ---- ---- ---- ---- 239.00 -8.90 247.90 2510 ---- ---- ---- ---- 238.10 -8.90 247.00 2520 ---- ---- ---- ---- 237.20 -8.80 246.00 2525 ---- ---- ---- ---- 236.80 -8.80 245.60 2530 ---- ---- ---- ---- 236.40 -8.70 245.10 2540 ---- ---- ---- ---- 235.60 -8.70 244.30 2550 ---- ---- ---- ---- 234.80 -8.60 243.40 2575 ---- ---- ---- ---- 232.90 -8.50 241.40 2600 ---- ---- ---- ---- 231.10 -8.50 239.60 2625 ---- ---- ---- ---- 229.50 -8.40 237.90 2650 ---- ---- ---- ---- 228.00 -8.30 236.30 2675 ---- ---- ---- ---- 226.60 -8.20 234.80 2700 ---- ---- ---- ---- 225.30 -8.10 233.40 2725 ---- ---- ---- ---- 224.10 -8.10 232.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34003 20719 494712 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 .10 162 1600 ---- ---- ---- ---- .10 UNCH .10 1 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 UNCH .10 582 1635 ---- ---- ---- ---- .10 UNCH .10 342 1640 ---- ---- ---- ---- .10 UNCH .10 574 1645 ---- ---- ---- ---- .10 UNCH .10 151 1650 ---- ---- ---- ---- .10 UNCH .10 3645 1655 ---- ---- ---- ---- .10 UNCH .10 112 1660 ---- ---- ---- ---- .10 UNCH .10 49 1665 ---- ---- ---- ---- .10 UNCH .10 158 1670 ---- ---- ---- ---- .10 UNCH .10 132 1675 ---- ---- ---- ---- .10 UNCH .10 618 1680 ---- ---- ---- ---- .10 UNCH .10 1076 1685 ---- ---- ---- ---- .10 UNCH .10 154 1690 .10 .10 .10 .10 .10 UNCH 3 .10 1035 1695 ---- ---- ---- ---- .10 UNCH .10 120 1700 .10 .10 .10 .10 .10 UNCH 50 .10 564 3246 1705 .10 .10 .10 .10 .10 UNCH 10 .10 110 1710 ---- ---- ---- ---- .10 UNCH .10 1 247 1715 ---- ---- ---- ---- .10 UNCH .10 111 1720 .20 .20 .20 .20 .10 UNCH 2 .10 336 1725 .20 .20 .20 .20 .10 UNCH 55 .10 3 4808 1730 ---- .20B ---- .20B .20 +.10 .10 92 1735 ---- .20B ---- .20B .20 +.10 .10 98 1740 .30 .30 .30 .30 .20 +.10 1 .10 11 311 1745 ---- .30B ---- .30B .30 +.20 .10 2 452 1750 .40 .40 .40 .40 .30 +.10 105 .20 1213 1928 1755 .50 .50 .50 .40A .40 +.20 2 .20 6 248 1760 .50 .50 .50 .50 .50 +.30 1 .20 154 369 1765 .50 .70B .40 .40 .60 +.30 2 .30 12 87 1770 .80 .80 .80 .60A .70 +.30 2 .40 5 446 1775 .60 1.10 .60 .70 .90 +.50 827 .40 100 3180 1780 .90 1.30 .90 .90A 1.10 +.60 8 .50 31 304 1785 1.10 1.70 1.10 1.40B 1.30 +.70 11 .60 11 254 1790 2.00 2.10B 1.60 1.40A 1.60 +.80 238 .80 69 143 1795 1.50 2.70B 1.50 2.70B 2.00 +1.00 30 1.00 1 165 1800 1.40 3.40 1.20A 2.00A 2.50 +1.30 866 1.20 338 5126 1805 4.00 4.00 3.50 2.50A 3.00 +1.50 24 1.50 19 313 1810 4.10 5.00 1.80A 3.10A 3.80 +1.90 177 1.90 449 1874 1815 5.10 6.00B 2.20A 5.60B 4.60 +2.20 43 2.40 61 885 1820 6.30 7.30 2.70A 6.30B 5.70 +2.70 21 3.00 220 621 1825 4.00 8.80B 3.30A 6.30B 6.90 +3.20 1447 3.70 1363 1742 1830 6.00 10.50B 4.00A 7.20A 8.40 +3.90 340 4.50 330 475 1835 5.10 12.50B 4.80A 11.20B 10.10 +4.60 33 5.50 90 228 1840 12.80 14.70B 5.80A 14.70B 12.10 +5.50 139 6.60 747 952 1845 17.20 17.20 7.00A 13.70B 14.40 +6.40 83 8.00 87 562 1850 9.00 20.00 8.40A 16.00 16.90 +7.30 227 9.60 2190 4273 1855 18.30 23.00B 10.00A 23.00B 19.80 +8.40 13 11.40 217 677 1860 14.00 26.40B 11.90A 24.70B 22.90 +9.40 100 13.50 750 845 1865 26.30 30.00B 13.90A 28.30B 26.40 +10.50 32 15.90 74 380 1870 25.30 33.80B 16.30A 33.80B 30.00 +11.50 50 18.50 271 1227 1875 22.10 37.80B 19.00A 31.10A 33.90 +12.50 59 21.40 542 2974 1880 24.40 42.10B 21.80A 35.00A 38.10 +13.60 89 24.50 117 909 1885 43.60 46.40B 25.30A 46.40B 42.30 +14.50 77 27.80 181 1463 1890 48.40 51.00 29.00A 43.50A 46.80 +15.40 3 31.40 8 765 1895 55.30 55.50B 32.50A 47.90A 51.30 +16.10 1 35.20 71 327 1900 39.10 60.20B 36.10A 55.50B 56.00 +16.80 29 39.20 64 3626 1905 57.10 64.90B 40.50A 57.20A 60.70 +17.30 9 43.40 1 371 1910 ---- 69.20B 44.40A 69.10B 65.50 +17.80 4 47.70 60 1079 1915 67.60 73.70B 49.10A 73.60B 70.30 +18.20 1 52.10 184 1920 ---- 78.90B 53.20A 78.80B 75.20 +18.60 56.60 6 739 1925 80.50 84.40B 57.90A 84.40B 80.10 +18.90 4 61.20 3 1406 1930 ---- 88.10B 63.00A 87.90B 85.00 +19.10 65.90 25 243 1935 ---- 93.00B 67.70A 92.70B 89.90 +19.20 70.70 53 189 1940 ---- 98.50B 72.00A 98.50B 94.90 +19.40 75.50 21 504 1945 ---- 103.50B 76.80A 103.50B 99.90 +19.60 80.30 476 1950 ---- 109.30B 81.60A 109.30B 104.80 +19.60 85.20 14 510 1955 ---- 112.80B 87.00A 112.70B 109.80 +19.70 90.10 77 1960 ---- 118.40B 91.40A 118.10B 114.80 +19.80 95.00 376 1965 ---- 122.80B 96.80A 122.10B 119.70 +19.80 99.90 120 1970 ---- 127.80B 101.60A 127.40B 124.70 +19.80 104.90 95 1975 ---- 134.20B 106.20A 134.20B 129.70 +19.90 109.80 342 1980 ---- 137.90B 111.40A 137.40B 134.70 +19.90 114.80 33 1985 ---- 142.90B 116.60A 142.60B 139.70 +19.90 119.80 16 1990 ---- 147.90B 121.50A 147.40B 144.70 +20.00 124.70 22 1995 ---- 152.90B 126.50A 152.60B 149.70 +20.00 129.70 22 2000 ---- 159.10B 130.90A 159.10B 154.70 +20.00 5 134.70 139 2005 ---- 162.90B 136.60A 136.60A 159.70 +20.00 139.70 22 2010 ---- 167.90B 141.60A 167.40B 164.70 +20.10 1 144.60 19 2015 ---- 172.90B 146.40A 172.40B 169.70 +20.10 149.60 13 2020 ---- 177.90B 151.50A 177.60B 174.70 +20.10 154.60 13 2025 ---- 184.10B 156.50A 184.10B 179.70 +20.10 159.60 27 2030 ---- 187.90B 161.50A 187.60B 184.70 +20.10 164.60 5 2035 ---- 192.90B 166.50A 192.60B 189.70 +20.10 169.60 4 2040 ---- 197.90B 171.50A 197.60B 194.70 +20.10 174.60 7 2045 ---- 202.90B 176.50A 202.60B 199.70 +20.10 179.60 6 2050 ---- 209.10B 181.00A 209.10B 204.70 +20.10 184.60 54 2055 ---- 212.90B 186.50A 212.60B 209.70 +20.10 189.60 11 2060 ---- 217.90B 191.50A 217.60B 214.70 +20.10 194.60 1 2065 ---- 222.90B 196.50A 222.60B 219.70 +20.10 199.60 1 2070 ---- 227.90B 201.50A 227.60B 224.70 +20.10 204.60 2075 ---- 233.00B 206.50A 232.90B 229.70 +20.10 209.60 2080 ---- 237.90B 211.50A 237.60B 234.70 +20.10 214.60 2085 ---- 242.90B 216.50A 242.60B 239.70 +20.10 219.60 2090 ---- 247.90B 221.50A 247.60B 244.70 +20.10 224.60 2095 ---- 252.90B 226.50A 252.60B 249.70 +20.10 229.60 2100 ---- 258.30B 230.90A 258.00B 254.70 +20.10 234.60 2105 ---- 262.90B 236.40A 262.60B 259.70 +20.10 239.60 2110 ---- 267.90B 241.40A 241.40A 264.70 +20.10 244.60 2115 ---- 272.90B 246.40A 246.40A 269.70 +20.10 249.60 2120 ---- 277.90B 251.40A 277.60B 274.70 +20.10 254.60 2125 ---- 282.90B 256.40A 282.60B 279.70 +20.10 259.60 4 2130 ---- 287.90B 261.40A 287.60B 284.70 +20.10 264.60 2135 ---- 292.90B 266.40A 292.60B 289.70 +20.10 269.60 2140 ---- 297.90B 271.40A 297.60B 294.70 +20.10 274.60 2145 ---- 302.90B 276.40A 302.60B 299.70 +20.10 279.60 2150 ---- 308.30B 280.90A 308.00B 304.70 +20.10 284.60 15 2155 ---- 312.90B 286.40A 312.60B 309.70 +20.10 289.60 2160 ---- 317.90B 291.40A 317.60B 314.70 +20.10 294.60 2165 ---- 322.90B 296.40A 322.60B 319.70 +20.10 299.60 2170 ---- 327.70B 301.40A 327.30B 324.70 +20.10 304.60 2175 ---- 332.90B 306.40A 332.60B 329.70 +20.10 309.60 2180 ---- 337.90B 311.40A 337.60B 334.70 +20.10 314.60 2185 ---- 342.90B 316.40A 342.60B 339.70 +20.10 319.60 2190 ---- 347.90B 321.40A 347.60B 344.70 +20.10 324.60 2195 ---- 352.90B 326.40A 352.60B 349.70 +20.10 329.60 2200 ---- 358.30B 330.90A 358.00B 354.70 +20.10 334.60 4 2205 ---- 362.90B 336.40A 362.60B 359.70 +20.10 339.60 2210 ---- 367.90B 341.40A 367.60B 364.70 +20.10 344.60 2215 ---- 372.90B 346.40A 372.60B 369.70 +20.10 349.60 2220 ---- 377.90B 351.40A 377.60B 374.70 +20.10 354.60 2225 ---- 382.90B 356.40A 382.60B 379.70 +20.10 359.60 2230 ---- 387.90B 361.40A 387.60B 384.70 +20.10 364.60 2235 ---- 392.90B 366.40A 392.60B 389.70 +20.10 369.60 2240 ---- 397.90B 371.40A 397.60B 394.70 +20.10 374.60 2245 ---- 402.90B 376.40A 402.60B 399.70 +20.10 379.60 2250 ---- 408.30B 380.90A 408.00B 404.70 +20.10 384.60 2255 ---- 412.90B 386.40A 412.60B 409.70 +20.10 389.60 2260 ---- 417.90B 391.40A 417.60B 414.70 +20.10 394.60 2265 ---- 422.90B 396.40A 422.60B 419.70 +20.10 399.60 2270 ---- 427.90B 401.40A 427.60B 424.70 +20.10 404.60 2275 ---- 432.90B 406.30A 432.60B 429.70 +20.10 409.60 2280 ---- 437.90B 411.40A 437.60B 434.70 +20.10 414.60 2290 ---- 447.90B 421.40A 447.60B 444.70 +20.10 424.60 2300 ---- 458.30B 430.90A 458.00B 454.70 +20.10 434.60 2305 ---- 462.80B 436.40A 436.40A 459.70 +20.10 439.60 2310 ---- 467.90B 441.40A 467.60B 464.70 +20.10 444.60 2320 ---- 477.90B 451.40A 477.60B 474.70 +20.10 454.60 2325 ---- 482.90B 456.40A 482.60B 479.70 +20.10 459.60 2330 ---- 487.90B 461.40A 487.60B 484.70 +20.10 464.60 2340 ---- 497.90B 471.40A 497.60B 494.70 +20.10 474.60 2350 ---- 508.30B 480.90A 508.00B 504.70 +20.10 484.60 2360 ---- 517.90B 491.40A 517.60B 514.70 +20.10 494.60 2370 ---- 527.90B 501.40A 527.60B 524.70 +20.10 504.60 2375 ---- 532.80B 506.40A 532.20B 529.70 +20.10 509.60 2400 ---- 558.30B 530.90A 558.00B 554.70 +20.10 4 534.60 4 2425 ---- 582.90B 556.40A 582.60B 579.70 +20.10 559.60 2450 ---- 608.30B 580.90A 608.00B 604.70 +20.10 584.60 2475 ---- 632.90B 606.40A 632.60B 629.70 +20.10 609.60 2500 ---- 658.30B 630.90A 658.00B 654.70 +20.10 634.60 2525 ---- 682.90B 656.40A 682.60B 679.70 +20.10 659.60 2550 ---- 708.30B 680.90A 708.00B 704.70 +20.10 684.60 2600 ---- 758.30B 730.90A 758.00B 754.70 +20.10 734.60 2650 ---- 808.30B 780.90A 808.00B 804.70 +20.10 784.60 2700 ---- 858.30B 830.90A 858.00B 854.70 +20.10 834.60 2750 ---- 908.30B 880.90A 908.00B 904.70 +20.10 884.60 2800 ---- 958.30B 930.90A 958.00B 954.70 +20.10 934.60 2850 ---- 1008.30B 980.90A 1008.00B 1004.70 +20.10 984.60 2900 ---- 1058.30B 1030.90A 1058.00B 1054.70 +20.10 1034.60 2950 ---- 1108.30B 1080.90A 1108.00B 1104.70 +20.10 1084.60 3000 ---- 1158.30B 1130.90A 1158.00B 1154.70 +20.10 1134.60 3600 ---- 1758.30B 1730.90A 1758.00B 1754.70 +20.10 1734.60 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 .10 .10 .10 .10 UNCH 15 .10 313 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 32 1425 ---- ---- ---- ---- .10 UNCH .10 315 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 ---- ---- ---- ---- .10 UNCH .10 1 52 1450 ---- ---- ---- ---- .10 UNCH .10 97 1460 ---- ---- ---- ---- .10 UNCH .10 130 1465 ---- ---- ---- ---- .10 UNCH .10 5 1470 ---- ---- ---- ---- .10 UNCH .10 95 1475 ---- ---- ---- ---- .10 UNCH .10 563 1480 ---- ---- ---- ---- .10 UNCH .10 115 1485 ---- .20B ---- .20B .20 +.10 .10 33 1490 .20 .20 .20 .20 .20 +.10 10 .10 87 1495 ---- .20B ---- .20B .20 +.10 .10 1500 ---- .20B ---- .20B .20 +.10 .10 1683 1505 ---- ---- ---- ---- .20 +.10 .10 43 1510 ---- .20B ---- .20B .20 +.10 .10 18 1515 ---- ---- ---- ---- .20 UNCH .20 145 1520 ---- ---- ---- ---- .20 UNCH .20 72 1525 ---- ---- ---- ---- .20 UNCH .20 151 1530 ---- ---- ---- ---- .20 UNCH .20 42 1535 ---- ---- ---- ---- .30 +.10 .20 137 1540 .30 .30 .30 .30 .30 +.10 14 .20 108 1545 .30 .30 .30 .30 .30 +.10 10 .20 17 1550 ---- .30B ---- .30B .30 +.10 .20 617 1555 ---- ---- ---- ---- .30 UNCH 1 .30 114 1560 ---- ---- ---- ---- .30 UNCH .30 104 1565 .40 .40 .40 .40 .40 +.10 2 .30 57 1570 .40 .40 .40 .40 .40 +.10 6 .30 56 1575 ---- .40B ---- .40B .40 +.10 .30 428 1580 ---- .40B ---- .40B .40 +.10 .30 127 1585 ---- .40B ---- .40B .40 +.10 .30 46 1590 ---- .40B ---- .40B .50 +.20 2 .30 371 1595 ---- .50B ---- .50B .50 +.20 .30 45 1600 .60 .60 .60 .60 .50 +.20 150 .30 3 1570 1605 ---- .50B ---- .50B .60 +.30 .30 25 1610 ---- .60B ---- .60B .60 +.20 7 .40 137 1615 ---- .60B ---- .60B .60 +.20 .40 13 1620 .70 .70 .70 .60A .70 +.30 2 .40 2 111 1625 .50 .70B .50 .70B .70 +.20 3 .50 517 1630 ---- .80B ---- .80B .80 +.30 3 .50 156 1635 ---- .80B ---- .80B .80 +.30 .50 19 1640 ---- .90B ---- .90B .90 +.30 4 .60 70 1645 ---- 1.00B ---- 1.00B 1.00 +.40 .60 2 53 1650 1.00 1.10 .90 1.00A 1.10 +.40 28 .70 2 1451 1655 ---- 1.10B ---- 1.10B 1.20 +.50 .70 5 27 1660 ---- 1.20B ---- 1.20B 1.30 +.50 .80 11 582 1665 ---- 1.40B ---- 1.40B 1.40 +.50 .90 5 48 1670 1.50 1.50 1.50 1.40A 1.50 +.60 13 .90 10 88 1675 1.60 1.70 1.60 1.50A 1.60 +.60 323 1.00 308 1680 1.50 1.80B 1.50 1.70B 1.80 +.70 1 1.10 3 105 1685 1.60 1.90B 1.60 1.90B 1.90 +.60 23 1.30 1 93 1690 1.60 2.10 1.60 1.90A 2.10 +.70 8 1.40 119 1695 2.30 2.30 2.10 2.10A 2.20 +.70 7 1.50 2 113 1700 2.00 2.60 2.00 2.30A 2.40 +.70 181 1.70 14 2332 1705 2.60 2.80B 1.80A 2.80B 2.70 +.80 2 1.90 2 232 1710 2.90 3.10B 2.90 3.10B 2.90 +.90 13 2.00 2 1061 1715 ---- 3.40B ---- 3.40B 3.20 +1.00 1 2.20 1 302 1720 3.40 3.80 2.40A 3.30A 3.60 +1.10 13 2.50 8 1044 1725 3.50 4.10B 3.50 3.60A 3.90 +1.20 438 2.70 7 362 1730 4.00 4.50B 2.90A 3.90 4.30 +1.30 338 3.00 1 221 1735 ---- 5.00B 3.20A 3.20A 4.70 +1.40 2 3.30 1 60 1740 ---- 5.60B 3.50A 3.50A 5.20 +1.50 3 3.70 15 281 1745 ---- 6.10B 3.90A 3.90A 5.70 +1.60 1 4.10 2 75 1750 6.00 6.80B 4.20A 5.80 6.20 +1.70 2422 4.50 143 4919 1755 7.00 7.50B 4.70A 6.40A 6.90 +1.90 7 5.00 3 537 1760 ---- 8.30B 5.10A 5.10A 7.60 +2.10 26 5.50 10 2401 1765 8.70 9.10B 5.60A 9.10B 8.40 +2.40 19 6.00 3 65 1770 9.30 10.10B 6.20A 8.60A 9.30 +2.60 170 6.70 4 110 1775 10.20 11.10B 6.80A 9.40A 10.20 +2.90 403 7.30 119 1352 1780 12.10 12.20B 7.50A 10.40A 11.20 +3.10 26 8.10 20 317 1785 11.90 13.40B 8.30A 11.70 12.30 +3.40 33 8.90 1 233 1790 14.10 14.70B 9.10A 12.60A 13.40 +3.60 30 9.80 4 269 1795 14.10 16.10B 10.00A 16.10B 14.70 +4.00 26 10.70 14 108 1800 11.90 17.60B 10.90A 15.10A 16.10 +4.30 2951 11.80 191 5142 1805 18.50 19.20B 12.00A 17.70B 17.60 +4.70 20 12.90 10 302 1810 13.10 20.90B 13.10 18.00A 19.20 +5.10 11 14.10 15 318 1815 17.30 22.70B 14.40A 19.70A 20.90 +5.50 61 15.40 10 252 1820 22.40 24.70B 15.70A 21.40A 22.70 +5.90 529 16.80 14 1198 1825 22.10 26.80B 17.10A 25.80B 24.70 +6.40 75 18.30 352 749 1830 26.70 28.90B 18.70A 28.40B 26.80 +6.80 111 20.00 126 733 1835 29.40 31.20B 20.30A 27.40A 29.00 +7.30 12 21.70 38 524 1840 32.30 33.70B 22.00A 33.70B 31.30 +7.70 74 23.60 236 690 1845 34.20 36.20B 23.90A 32.00A 33.80 +8.30 129 25.50 10 129 1850 30.40 38.90B 25.90A 35.60B 36.30 +8.60 1096 27.70 384 3657 1855 39.00 41.70B 28.00A 37.10A 39.00 +9.10 6 29.90 6 421 1860 43.70 44.60B 30.20A 44.60B 41.80 +9.50 29 32.30 151 1319 1865 36.50 47.70B 32.60A 42.70A 44.80 +10.00 2 34.80 93 125 1870 50.00 50.80B 35.00A 50.80B 47.80 +10.30 4 37.50 34 813 1875 52.20 54.10B 37.70A 48.80A 51.00 +10.80 3 40.20 68 578 1880 ---- 57.50B 40.40A 57.40B 54.30 +11.30 22 43.00 15 621 1885 ---- 61.00B 43.40A 61.00B 57.80 +11.90 2 45.90 1 727 1890 ---- 64.60B 46.40A 64.50B 61.30 +12.30 49.00 3 534 1895 ---- 68.30B 49.50A 68.20B 64.90 +12.70 52.20 1 83 1900 60.00 72.10B 53.10A 66.00A 68.70 +13.20 94 55.50 26 1931 1905 ---- 76.00B 56.20A 56.20A 72.50 +13.60 58.90 126 1910 ---- 80.00B 60.10A 60.10A 76.40 +14.00 81 62.40 194 1915 ---- 84.00B 63.60A 63.60A 80.40 +14.40 66.00 2 77 1920 86.10 88.20B 67.10A 86.50B 84.40 +14.70 1 69.70 1 89 1925 ---- 92.40B 71.00A 71.00A 88.60 +15.10 1 73.50 702 1930 ---- 96.60B 74.80A 74.80A 92.70 +15.30 77.40 1 359 1935 ---- 100.90B 78.60A 78.60A 97.00 +15.60 81.40 126 1940 ---- 105.30B 82.70A 82.70A 101.30 +15.90 85.40 975 1945 106.10 109.70B 86.70A 102.50A 105.70 +16.20 3 89.50 93 1950 110.50 114.20B 90.50A 114.20B 110.10 +16.40 13 93.70 707 1955 ---- 118.70B 95.10A 95.10A 114.60 +16.60 98.00 18 1960 ---- 123.30B 99.50A 123.30B 119.10 +16.90 102.20 365 1965 ---- 127.90B 103.70A 127.90B 123.70 +17.10 106.60 233 1970 ---- 131.60B 108.00A 131.60B 128.30 +17.30 111.00 1 30 1975 ---- 137.20B 112.40A 112.40A 132.90 +17.50 115.40 14 40 1980 ---- 140.80B 117.00A 140.30B 137.60 +17.70 119.90 25 1985 ---- 145.50B 121.50A 145.30B 142.30 +17.90 1 124.40 6 1990 ---- 150.30B 126.00A 150.00B 147.00 +18.00 129.00 13 1995 ---- 155.00B 130.80A 154.50B 151.80 +18.20 133.60 49 2000 ---- 160.90B 135.40A 135.40A 156.60 +18.40 138.20 1 80 2005 ---- 164.60B 140.00A 164.00B 161.30 +18.40 142.90 1 13 2010 ---- 169.40B 144.70A 169.10B 166.20 +18.60 147.60 26 2015 ---- 174.10B 149.50A 173.80B 171.00 +18.70 152.30 18 2020 ---- 178.90B 154.20A 178.60B 175.80 +18.70 157.10 42 2025 ---- 185.10B 158.90A 185.10B 180.70 +18.90 161.80 2 244 2030 ---- 188.70B 163.70A 163.70A 185.60 +19.00 166.60 20 2035 ---- 193.60B 168.50A 193.20B 190.40 +19.00 171.40 9 2040 ---- 198.50B 173.30A 198.20B 195.30 +19.10 176.20 13 2045 ---- 203.40B 178.20A 203.00B 200.20 +19.20 181.00 32 2050 ---- 209.70B 183.00A 209.70B 205.20 +19.30 185.90 15 2055 ---- 213.20B 187.80A 212.90B 210.10 +19.40 190.70 18 2060 ---- 218.20B 192.70A 217.70B 215.00 +19.40 195.60 24 2065 ---- 223.20B 197.60A 222.70B 220.00 +19.50 200.50 12 2070 ---- 228.00B 202.50A 227.70B 224.90 +19.50 205.40 17 2075 ---- 234.40B 207.40A 234.40B 229.90 +19.60 210.30 5 2080 ---- 237.90B 212.30A 237.60B 234.90 +19.70 215.20 6 2085 ---- 242.90B 217.30A 242.60B 239.80 +19.70 220.10 5 2090 ---- 247.90B 222.10A 247.40B 244.80 +19.70 225.10 9 2095 ---- 252.80B 227.00A 252.50B 249.80 +19.80 230.00 10 2100 ---- 259.20B 231.80A 259.20B 254.80 +19.80 235.00 19 2105 ---- 262.80B 237.00A 262.50B 259.70 +19.80 239.90 15 2110 ---- 267.70B 241.90A 266.90B 264.70 +19.80 244.90 6 2115 ---- 272.80B 246.90A 272.30B 269.70 +19.90 249.80 5 2120 ---- 277.60B 251.80A 251.80A 274.70 +19.90 254.80 6 2125 ---- 284.10B 256.60A 284.10B 279.70 +19.90 259.80 11 2130 ---- 287.70B 261.70A 287.20B 284.70 +20.00 264.70 10 2135 ---- 292.70B 266.70A 292.20B 289.70 +20.00 269.70 9 2140 ---- 297.60B 271.50A 297.30B 294.70 +20.00 274.70 8 2145 ---- 302.80B 276.70A 302.50B 299.70 +20.00 279.70 5 2150 ---- 308.20B 281.60A 307.90B 304.70 +20.10 284.60 24 2155 ---- 312.80B 286.60A 312.50B 309.70 +20.10 289.60 3 2160 ---- 317.80B 291.70A 291.70A 314.70 +20.10 294.60 2165 ---- 322.80B 296.60A 296.60A 319.70 +20.10 299.60 2170 ---- 327.80B 301.50A 301.50A 324.70 +20.10 304.60 6 2175 ---- 332.80B 306.60A 306.60A 329.70 +20.10 309.60 2180 ---- 337.70B 311.60A 311.60A 334.70 +20.10 314.60 2185 ---- 342.70B 316.60A 316.60A 339.70 +20.10 319.60 2190 ---- 347.70B 321.60A 321.60A 344.70 +20.10 324.60 2195 ---- 352.70B 326.60A 326.60A 349.70 +20.10 329.60 2200 ---- 358.20B 331.40A 331.40A 354.70 +20.10 334.60 83 2205 ---- 362.70B 336.60A 336.60A 359.70 +20.10 339.60 2210 ---- 367.70B 341.60A 341.60A 364.70 +20.10 344.60 2215 ---- 372.70B 346.60A 346.60A 369.70 +20.10 349.60 2220 ---- 377.70B 351.60A 351.60A 374.70 +20.10 354.60 2225 ---- 382.70B 356.50A 356.50A 379.70 +20.10 359.60 7 2230 ---- 387.70B 361.50A 361.50A 384.70 +20.10 364.60 2235 ---- 392.70B 366.50A 366.50A 389.70 +20.10 369.60 2240 394.80 397.70B 371.50A 392.40A 394.70 +20.10 1 374.60 99 2245 ---- 402.70B 376.40A 376.40A 399.70 +20.10 379.60 2250 ---- 408.20B 381.50A 381.50A 404.70 +20.10 384.60 18 2255 ---- 412.70B 386.40A 386.40A 409.70 +20.10 389.60 2260 ---- 417.70B 391.40A 391.40A 414.70 +20.10 394.60 2265 ---- 422.70B 396.50A 396.50A 419.70 +20.10 399.60 2270 ---- 427.70B 401.50A 401.50A 424.70 +20.10 404.60 2275 ---- 432.70B 406.50A 406.50A 429.70 +20.10 409.60 2280 ---- 437.70B 411.50A 411.50A 434.70 +20.10 414.60 2285 ---- 442.70B 416.50A 416.50A 439.70 +20.10 419.60 2290 ---- 447.70B 421.50A 421.50A 444.70 +20.10 424.60 2300 ---- 458.20B 431.50A 431.50A 454.70 +20.10 434.60 23 2310 ---- 467.70B 441.50A 441.50A 464.70 +20.10 444.60 2320 ---- 477.70B 451.50A 451.50A 474.70 +20.10 454.60 2325 ---- 482.70B 456.50A 456.50A 479.70 +20.10 459.60 2330 ---- 487.70B 461.50A 461.50A 484.70 +20.10 464.60 2340 ---- 497.70B 471.40A 471.40A 494.70 +20.10 474.60 2350 ---- 508.10B 481.50A 481.50A 504.70 +20.10 484.60 1 2360 ---- 517.70B 491.40A 491.40A 514.70 +20.10 494.60 2370 ---- 527.70B 501.50A 501.50A 524.70 +20.10 504.60 2375 ---- 532.70B 506.50A 506.50A 529.70 +20.10 509.60 2400 ---- 558.10B 531.50A 531.50A 554.70 +20.10 3 534.60 34 2425 ---- 582.60B 556.50A 556.50A 579.70 +20.10 559.60 2450 ---- 607.70B 581.00A 607.20B 604.70 +20.10 584.60 2475 ---- 632.60B 606.50A 606.50A 629.70 +20.10 609.60 2500 ---- 657.70B 631.00A 657.40B 654.70 +20.10 634.60 2525 ---- 682.60B 656.50A 656.50A 679.70 +20.10 659.60 2550 ---- 708.10B 681.50A 681.50A 704.70 +20.10 684.60 70 2700 ---- 857.60B 831.00A 857.30B 854.70 +20.10 834.60 3000 ---- 1158.00B 1131.60A 1131.60A 1154.70 +20.10 1134.60 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 .10 .10 .10 .10 UNCH 5 .10 27 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 2 152 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 15 1390 ---- ---- ---- ---- .10 UNCH 4 .10 16 1400 .20 .20 .20 .20 .20 +.10 1 .10 151 1410 ---- .20B ---- .20B .20 +.10 .10 131 1420 ---- .20B ---- .20B .20 +.10 .10 140 1425 ---- ---- ---- ---- .20 UNCH .20 133 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .30 +.10 .20 6 1460 ---- ---- ---- ---- .30 +.10 .20 1470 ---- .30B ---- .30B .30 +.10 .20 1 1475 ---- .30B ---- .30B .30 +.10 .20 65 1480 ---- .30B ---- .30B .30 +.10 .20 7 1485 ---- ---- ---- ---- .40 +.10 .30 1490 ---- ---- ---- ---- .40 +.10 .30 73 1495 ---- ---- ---- ---- .40 +.10 .30 1500 ---- .40B ---- .40B .40 +.10 .30 127 1505 ---- .40B ---- .40B .40 +.10 .30 3 1510 ---- .40B ---- .40B .50 +.20 .30 51 1515 ---- .40B ---- .40B .50 +.20 .30 41 1520 ---- .50B ---- .50B .50 +.20 .30 27 1525 ---- .50B ---- .50B .50 +.10 .40 40 110 1530 .60 .60 .60 .60 .60 +.20 22 .40 11 1535 ---- .50B ---- .50B .60 +.20 .40 1540 ---- .60B ---- .60B .60 +.20 .40 13 1545 ---- .60B ---- .60B .70 +.30 .40 3 1550 .60 .60 .60 .60 .70 +.20 10 .50 94 1555 ---- .70B ---- .70B .70 +.20 .50 32 1560 .50 .70B .50 .70B .80 +.30 3 .50 45 1565 ---- .80B ---- .70B .80 +.30 .50 2 1570 ---- .80B ---- .80B .90 +.30 .60 58 1575 ---- .90B ---- .80B .90 +.30 .60 8 1580 ---- .90B ---- .90B 1.00 +.40 .60 35 1585 ---- 1.00B ---- 1.00B 1.00 +.30 .70 13 1590 ---- 1.00B ---- 1.00B 1.10 +.40 .70 35 1595 ---- 1.10B ---- 1.10B 1.20 +.40 .80 8 1600 1.00 1.30 1.00 1.20A 1.20 +.40 2119 .80 4 139 1605 .90 1.20B .90 1.20B 1.30 +.40 2 .90 9 1610 1.30 1.30 1.30 1.30 1.40 +.50 39 .90 121 1615 ---- 1.40B ---- 1.40B 1.50 +.50 1.00 1 29 1620 ---- 1.50B ---- 1.50B 1.60 +.50 1 1.10 18 1625 ---- 1.60B ---- 1.60B 1.70 +.60 1.10 126 1630 1.50 1.80 1.50 1.70A 1.80 +.60 24 1.20 57 1635 ---- 1.90B ---- 1.90B 1.90 +.60 1 1.30 5 1640 ---- 2.00B ---- 2.00B 2.10 +.70 1.40 14 1645 ---- 2.10B ---- 2.10B 2.20 +.70 1.50 43 1650 2.30 2.30 2.30 2.20A 2.30 +.70 12 1.60 5 1101 1655 2.50 2.50 2.50 2.40A 2.50 +.70 27 1.80 2 59 1660 2.50 2.60B 2.50 2.60B 2.70 +.80 6 1.90 36 1665 2.70 2.80 2.70 2.70A 2.90 +.80 5 2.10 20 110 1670 3.00 3.00 3.00 2.80A 3.10 +.90 7 2.20 5 52 1675 3.10 3.30 3.10 3.20B 3.30 +.90 16 2.40 22 220 1680 2.80 3.50 2.80 3.20A 3.50 +.90 7 2.60 49 1685 3.80 3.80 3.80 3.50A 3.80 +1.00 15 2.80 45 1690 3.80 4.10B 3.80 4.10B 4.00 +1.00 9 3.00 9 55 1695 ---- 4.40B 3.20A 3.20A 4.30 +1.00 3 3.30 7 30 1700 4.70 4.80 3.40A 4.30A 4.60 +1.10 1537 3.50 27 4926 1705 ---- 5.10B 3.70A 3.70A 5.00 +1.20 3.80 1 65 1710 5.40 5.60B 4.00A 5.00A 5.40 +1.30 9 4.10 9 71 1715 5.80 6.00B 4.30A 5.40A 5.80 +1.40 3 4.40 3 76 1720 ---- 6.50B 4.60A 4.60A 6.20 +1.40 1 4.80 1 86 1725 6.60 7.00B 5.00A 7.00B 6.70 +1.50 34 5.20 7 311 1730 ---- 7.60B 5.40A 5.40A 7.20 +1.60 1 5.60 54 1735 ---- 8.20B 5.70A 5.70A 7.70 +1.70 4 6.00 5 59 1740 7.50 8.80B 6.20A 8.80B 8.30 +1.80 1 6.50 1 56 1745 ---- 9.50B 6.60A 6.60A 9.00 +2.00 7.00 43 1750 9.70 10.30B 7.20A 9.10A 9.70 +2.20 3208 7.50 89 8249 1755 ---- 11.10B 7.70A 7.70A 10.40 +2.30 8.10 10 55 1760 11.90 12.00B 8.30A 10.50A 11.20 +2.50 2 8.70 3 100 1765 12.00 12.90B 8.90A 12.90B 12.10 +2.70 73 9.40 3 31 1770 ---- 13.90B 9.60A 9.60A 13.00 +2.90 10.10 2 32 1775 14.00 15.00B 10.40A 13.10A 14.00 +3.10 73 10.90 14 463 1780 15.70 16.10B 11.20A 15.80B 15.10 +3.30 7 11.80 604 1785 ---- 17.30B 12.00A 12.00A 16.20 +3.50 12.70 216 1790 17.10 18.60B 12.90A 18.60B 17.40 +3.80 20 13.60 88 1795 18.50 19.90B 13.90A 19.90B 18.70 +4.10 2 14.60 16 1800 20.00 21.40B 14.90A 18.90A 20.10 +4.40 1592 15.70 762 5889 1805 21.70 22.90B 16.00A 22.90B 21.50 +4.60 6 16.90 9 1810 21.30 24.50B 17.20A 24.50B 23.10 +5.00 16 18.10 147 1815 ---- 26.20B 18.40A 18.40A 24.70 +5.30 19.40 1 39 1820 ---- 28.00B 19.70A 19.70A 26.40 +5.60 20.80 221 1825 ---- 29.90B 21.10A 21.10A 28.20 +5.90 10 22.30 63 450 1830 29.80 31.90B 22.60A 31.90B 30.10 +6.30 2 23.80 75 111 1835 31.90 33.90B 24.10A 30.40A 32.00 +6.60 90 25.40 7 240 1840 32.50 36.10B 25.80A 33.50B 34.10 +7.00 16 27.10 20 248 1845 36.10 38.30B 27.50A 35.20B 36.30 +7.40 29 28.90 49 1850 37.90 40.80B 29.30A 40.80B 38.50 +7.70 79 30.80 87 382 1855 39.60 43.20B 31.30A 40.40B 40.90 +8.10 70 32.80 39 1860 ---- 45.70B 33.30A 45.70B 43.30 +8.40 80 34.90 3 191 1865 46.20 48.30B 35.30A 43.90A 45.90 +8.80 18 37.10 23 1870 47.30 51.00B 37.50A 48.00B 48.50 +9.10 60 39.40 69 1875 47.70 53.90B 39.80A 49.30A 51.30 +9.50 29 41.80 40 803 1880 ---- 56.80B 42.20A 56.80B 54.10 +9.80 44.30 1 55 1885 57.50 59.90B 44.70A 55.00A 57.10 +10.30 22 46.80 305 1890 ---- 63.00B 47.30A 63.00B 60.10 +10.60 49.50 8 1024 1895 ---- 66.20B 50.00A 66.20B 63.30 +11.00 52.30 7 65 1900 ---- 69.50B 52.80A 69.50B 66.50 +11.30 55.20 778 1905 69.90 72.90B 55.80A 67.50A 69.80 +11.70 2 58.10 250 1910 73.30 76.30B 58.80A 70.80A 73.30 +12.10 2 61.20 90 1915 ---- 79.90B 61.90A 79.90B 76.70 +12.40 64.30 5 1920 ---- 83.50B 65.20A 65.20A 80.30 +12.70 67.60 1 17 1925 ---- 87.20B 68.60A 68.60A 83.90 +13.00 70.90 68 188 1930 ---- 90.90B 71.90A 71.90A 87.60 +13.40 74.20 4 1935 ---- 94.80B 75.40A 75.40A 91.40 +13.70 77.70 5 1940 ---- 98.60B 79.00A 79.00A 95.30 +14.10 81.20 16 1945 ---- 102.60B 82.60A 82.60A 99.20 +14.30 84.90 107 1950 ---- 106.60B 86.20A 86.20A 103.10 +14.50 88.60 337 1955 ---- 110.70B 90.00A 90.00A 107.10 +14.80 92.30 5 1960 ---- 114.80B 93.70A 93.70A 111.20 +15.00 96.20 228 1965 ---- 119.00B 97.60A 97.60A 115.30 +15.20 100.10 40 1970 ---- 123.20B 101.50A 101.50A 119.50 +15.50 104.00 44 1975 ---- 127.50B 105.60A 105.60A 123.70 +15.70 108.00 12 1980 ---- 131.80B 109.50A 109.50A 128.00 +15.90 112.10 2 1985 ---- 136.20B 113.60A 113.60A 132.30 +16.10 116.20 2 1990 ---- 140.60B 117.80A 117.80A 136.70 +16.30 120.40 3 1995 ---- 145.00B 121.90A 121.90A 141.10 +16.50 124.60 3 2000 ---- 149.50B 126.20A 126.20A 145.50 +16.60 128.90 2 37 2005 ---- 154.00B 130.40A 130.40A 150.00 +16.80 133.20 5 2010 ---- 158.50B 134.70A 158.40B 154.50 +17.00 137.50 6 2015 ---- 163.00B 139.10A 139.10A 159.00 +17.10 141.90 3 2020 ---- 167.60B 143.50A 167.60B 163.50 +17.20 146.30 7 2025 ---- 172.20B 147.90A 172.20B 168.10 +17.40 150.70 9 2030 ---- 176.90B 152.40A 176.90B 172.70 +17.50 155.20 5 2035 ---- 180.40B 156.90A 179.90B 177.40 +17.70 159.70 5 2040 ---- 185.10B 161.50A 184.60B 182.00 +17.80 164.20 11 2045 ---- 189.80B 166.00A 166.00A 186.70 +17.90 168.80 8 2050 ---- 195.60B 170.70A 195.60B 191.40 +18.00 173.40 13 2055 ---- 199.20B 175.30A 175.30A 196.10 +18.10 178.00 13 2060 ---- 204.00B 180.00A 180.00A 200.90 +18.20 182.70 12 2065 ---- 208.70B 184.60A 208.20B 205.60 +18.30 187.30 11 2070 ---- 213.50B 189.30A 189.30A 210.40 +18.40 192.00 5 2075 ---- 219.50B 194.00A 194.00A 215.20 +18.50 196.70 2 2080 220.10 222.90B 198.70A 217.70A 220.00 +18.50 7 201.50 3 2085 ---- 227.80B 203.40A 203.40A 224.80 +18.60 206.20 1 2090 ---- 232.60B 208.20A 208.20A 229.60 +18.70 210.90 3 2095 ---- 237.40B 212.90A 212.90A 234.50 +18.80 215.70 2 2100 ---- 243.70B 217.70A 217.70A 239.30 +18.80 220.50 7 2105 ---- 247.20B 222.50A 222.50A 244.20 +18.90 225.30 3 2110 ---- 252.00B 227.30A 227.30A 249.10 +19.00 230.10 2 2115 ---- 256.90B 232.10A 232.10A 253.90 +19.00 234.90 4 2120 ---- 261.90B 237.00A 261.30B 258.80 +19.10 239.70 2125 ---- 268.10B 241.80A 241.80A 263.70 +19.10 244.60 2 2130 ---- 271.60B 246.70A 271.40B 268.60 +19.20 249.40 2 2135 ---- 276.50B 251.50A 251.50A 273.60 +19.30 254.30 2140 ---- 281.40B 256.50A 281.10B 278.50 +19.40 259.10 1 2145 ---- 286.40B 261.30A 286.20B 283.40 +19.40 264.00 1 2150 ---- 292.70B 266.00A 292.70B 288.40 +19.50 268.90 13 2155 ---- 296.20B 271.00A 271.00A 293.30 +19.50 273.80 1 2160 ---- 301.10B 275.80A 275.80A 298.20 +19.50 278.70 2165 ---- 306.20B 280.80A 280.80A 303.20 +19.60 283.60 2170 ---- 311.00B 285.60A 285.60A 308.20 +19.70 288.50 2175 ---- 317.50B 290.60A 290.60A 313.10 +19.70 293.40 2 2180 ---- 320.90B 295.70A 295.70A 318.10 +19.70 298.40 2185 ---- 326.00B 300.50A 300.50A 323.10 +19.80 303.30 2190 ---- 331.00B 305.30A 305.30A 328.00 +19.80 308.20 1 2195 ---- 336.00B 310.40A 310.40A 333.00 +19.80 313.20 1 2200 ---- 342.40B 315.30A 342.30B 338.00 +19.90 318.10 5 2205 ---- 345.80B 320.30A 320.30A 343.00 +19.90 323.10 2210 ---- 350.70B 325.20A 325.20A 348.00 +19.90 328.10 2215 ---- 355.80B 330.20A 330.20A 353.00 +20.00 333.00 2220 ---- 360.80B 335.20A 335.20A 358.00 +20.00 338.00 2225 ---- 366.20B 340.20A 340.20A 363.00 +20.00 343.00 6 2230 ---- 370.60B 345.10A 345.10A 368.00 +20.00 348.00 2235 ---- 375.80B 350.20A 350.20A 373.00 +20.10 352.90 2240 ---- 380.80B 355.00A 355.00A 378.00 +20.10 357.90 2245 ---- 385.80B 360.10A 360.10A 383.00 +20.10 362.90 2250 ---- 390.80B 365.10A 365.10A 388.00 +20.10 367.90 2255 ---- 395.60B 370.10A 370.10A 393.00 +20.10 372.90 2260 ---- 400.60B 375.10A 375.10A 398.00 +20.10 377.90 2265 ---- 405.50B 380.10A 380.10A 403.00 +20.10 382.90 2270 ---- 410.50B 385.00A 385.00A 408.00 +20.10 387.90 2275 ---- 415.50B 390.00A 390.00A 413.00 +20.10 392.90 2280 ---- 420.50B 395.00A 395.00A 418.00 +20.10 397.90 2290 ---- 430.70B 405.00A 405.00A 428.00 +20.10 407.90 2300 ---- 441.30B 414.90A 414.90A 438.00 +20.10 417.90 9 2310 ---- 450.70B 425.10A 425.10A 448.00 +20.10 427.90 2320 ---- 460.70B 435.00A 435.00A 458.00 +20.10 437.90 2325 ---- 465.70B 440.00A 440.00A 463.00 +20.10 442.90 2330 ---- 470.70B 445.00A 445.00A 468.00 +20.10 447.90 2340 ---- 480.70B 455.00A 455.00A 478.00 +20.10 457.90 2350 ---- 491.30B 465.00A 465.00A 488.00 +20.10 467.90 1 2360 ---- 500.70B 475.00A 475.00A 498.00 +20.10 477.90 2370 ---- 510.70B 485.00A 485.00A 508.00 +20.10 487.90 2375 ---- 515.70B 490.00A 490.00A 513.00 +20.10 492.90 2400 ---- 541.20B 515.00A 515.00A 538.00 +20.10 517.90 1 2425 ---- 565.60B 540.10A 540.10A 563.00 +20.10 542.90 2450 ---- 590.50B 564.60A 590.40B 588.00 +20.10 567.90 2475 ---- 615.60B 590.10A 590.10A 613.00 +20.10 592.90 2500 ---- 640.60B 614.60A 639.30B 638.00 +20.10 617.90 2525 ---- 665.60B 640.10A 640.10A 663.00 +20.10 642.90 2550 ---- 690.60B 664.60A 690.10B 688.00 +20.10 667.90 2600 ---- 740.50B 714.50A 740.00B 738.00 +20.10 717.90 2750 ---- 891.10B 865.40A 865.40A 888.00 +20.10 867.90 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 ---- ---- ---- ---- .20 +.10 .10 1265 ---- ---- ---- ---- .20 +.10 .10 1270 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 +.10 .10 67 1280 ---- ---- ---- ---- .20 +.10 .10 1285 ---- ---- ---- ---- .20 +.10 .10 1290 ---- ---- ---- ---- .20 +.10 .10 1295 ---- .20B ---- .20B .20 +.10 .10 1300 ---- .20B ---- .20B .20 +.10 .10 58 1305 ---- .20B ---- .20B .20 +.10 .10 1310 ---- .20B ---- .20B .20 +.10 .10 1315 ---- ---- ---- ---- .20 UNCH .20 1320 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 UNCH .20 77 1330 ---- ---- ---- ---- .20 UNCH .20 1335 ---- ---- ---- ---- .30 +.10 .20 1340 ---- ---- ---- ---- .30 +.10 .20 1345 ---- ---- ---- ---- .30 +.10 .20 1350 ---- ---- ---- ---- .30 +.10 .20 442 1355 ---- ---- ---- ---- .30 +.10 .20 1360 ---- ---- ---- ---- .30 +.10 .20 4 1365 ---- ---- ---- ---- .30 +.10 .20 1370 ---- .30B ---- .30B .30 +.10 .20 1375 ---- .30B ---- .30B .30 +.10 .20 40 1380 ---- .30B ---- .30B .30 +.10 .20 1385 ---- ---- ---- ---- .40 +.10 .30 1 1390 ---- ---- ---- ---- .40 +.10 .30 3 1395 ---- ---- ---- ---- .40 +.10 .30 1400 ---- ---- ---- ---- .40 +.10 1 .30 410 1405 ---- ---- ---- ---- .40 +.10 .30 1410 ---- .40B ---- .40B .40 +.10 .30 1415 ---- .40B ---- .40B .40 +.10 .30 1420 ---- .40B ---- .40B .50 +.20 .30 1425 ---- .40B ---- .40B .50 +.20 .30 59 1430 ---- ---- ---- ---- .50 +.10 .40 1435 ---- ---- ---- ---- .50 +.10 .40 4 1440 ---- .50B ---- .50B .50 +.10 .40 11 1445 ---- .50B ---- .50B .60 +.20 .40 1450 .50 .50 .50 .50 .60 +.20 4 .40 1187 1455 ---- .50B ---- .50B .60 +.20 .40 1 1460 ---- .60B ---- .60B .60 +.10 .50 1465 ---- .60B ---- .60B .70 +.20 .50 1470 ---- .60B ---- .60B .70 +.20 .50 1475 .60 .70B .60 .70B .70 +.20 2 .50 45 1480 ---- .70B ---- .70B .80 +.30 .50 1485 ---- .70B ---- .70B .80 +.20 .60 3 1490 ---- .80B ---- .80B .80 +.20 .60 600 1495 .90 .90 .90 .90 .90 +.30 2 .60 2 198 1500 .70 .90B .70 .90B .90 +.20 4 .70 542 1505 ---- .90B ---- .90B 1.00 +.30 .70 4 1510 ---- 1.00B ---- 1.00B 1.00 +.30 .70 20 1515 ---- 1.00B ---- 1.00B 1.00 +.20 .80 46 1520 ---- 1.10B ---- 1.10B 1.10 +.30 .80 2 1525 ---- 1.20B ---- 1.20B 1.20 +.30 .90 35 1530 ---- 1.20B ---- 1.20B 1.20 +.30 .90 1535 ---- 1.30B ---- 1.30B 1.30 +.30 1 1.00 1 1540 ---- 1.40B ---- 1.40B 1.40 +.40 1.00 260 1545 ---- 1.40B ---- 1.40B 1.40 +.30 1.10 1550 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 1 933 1555 ---- 1.60B ---- 1.60B 1.60 +.40 1.20 6 1560 ---- 1.70B ---- 1.70B 1.70 +.40 1.30 50 1565 ---- 1.80B ---- 1.80B 1.80 +.50 1.30 2 1570 ---- 1.90B ---- 1.90B 1.90 +.50 1.40 1 1575 ---- 2.00B ---- 2.00B 2.00 +.50 1.50 230 1580 ---- 2.10B ---- 2.10B 2.10 +.50 1.60 2 1585 ---- 2.20B ---- 2.20B 2.20 +.50 1.70 1 1590 ---- 2.30B ---- 2.30B 2.30 +.50 1 1.80 1000 1595 ---- 2.50B ---- 2.50B 2.50 +.60 5 1.90 3 1600 2.60 2.60 2.60 2.50A 2.60 +.60 36 2.00 14 1744 1605 ---- 2.80B ---- 2.80B 2.80 +.60 2 2.20 17 1610 3.00 3.00 3.00 2.80A 2.90 +.60 7 2.30 24 1615 ---- 3.10B ---- 3.10B 3.10 +.60 1 2.50 2 62 1620 3.20 3.30B 3.20 3.30B 3.30 +.70 6 2.60 4 91 1625 ---- 3.50B ---- 3.50B 3.50 +.70 2 2.80 14 220 1630 3.60 3.80B 3.60 3.80B 3.70 +.70 16 3.00 11 110 1635 ---- 4.00B ---- 4.00B 3.90 +.80 3.10 3 9 1640 ---- 4.30B ---- 4.30B 4.20 +.90 2 3.30 2 502 1645 4.50 4.60B 4.50 4.20A 4.40 +.80 7 3.60 5 39 1650 4.80 4.90 4.70 4.50A 4.70 +.90 62 3.80 6 1011 1655 4.70 5.20B 4.70 4.70 5.00 +1.00 4 4.00 2 72 1660 ---- 5.50B ---- 5.50B 5.30 +1.00 3 4.30 8 84 1665 5.70 5.80B 4.50A 5.40A 5.60 +1.00 15 4.60 3 52 1670 ---- 6.20B 4.80A 4.80A 6.00 +1.10 1 4.90 1 150 1675 ---- 6.60B 5.10A 5.10A 6.40 +1.20 5 5.20 39 649 1680 ---- 7.10B 5.40A 5.40A 6.80 +1.30 7 5.50 2 108 1685 7.60 7.60 5.70A 6.80A 7.20 +1.30 22 5.90 70 1690 7.70 8.10B 6.10A 8.10B 7.60 +1.40 15 6.20 3 110 1695 8.10 8.50B 6.40A 8.50B 8.10 +1.50 13 6.60 14 1700 8.00 9.10B 6.80A 9.10B 8.60 +1.50 25 7.10 1 1897 1705 ---- 9.70B 7.30A 7.30A 9.20 +1.70 7.50 90 1710 ---- 10.30B 7.80A 7.80A 9.80 +1.80 8.00 1161 1211 1715 ---- 11.00B 8.20A 8.20A 10.40 +1.90 8.50 1 192 1720 11.70 11.70 8.80A 10.50A 11.00 +1.90 29 9.10 104 155 1725 11.50 12.40B 9.30A 12.40B 11.70 +2.10 96 9.60 1525 2798 1730 ---- 13.20B 9.90A 9.90A 12.50 +2.30 10.20 61 1735 ---- 14.10B 10.50A 10.50A 13.30 +2.40 10.90 63 1740 13.40 14.90B 11.10A 13.00A 14.10 +2.50 16 11.60 71 1745 14.80 15.90B 11.80A 14.30A 15.00 +2.70 1 12.30 40 1750 ---- 16.90B 12.50A 12.50A 15.90 +2.80 22 13.10 3875 5077 1755 ---- 17.90B 13.30A 13.30A 16.90 +3.00 13.90 102 1760 ---- 19.00B 14.10A 14.10A 18.00 +3.30 14.70 4 65 1765 ---- 20.20B 15.00A 15.00A 19.10 +3.40 15.70 20 1770 20.70 21.40B 15.90A 19.30A 20.30 +3.70 1 16.60 8 50 1775 ---- 22.70B 16.90A 16.90A 21.50 +3.90 39 17.60 7 296 1780 ---- 24.10B 17.90A 17.90A 22.80 +4.10 18.70 2 133 1785 ---- 25.50B 19.00A 19.00A 24.20 +4.40 1 19.80 12 1790 ---- 27.00B 20.10A 20.10A 25.60 +4.60 21.00 29 1795 ---- 28.60B 21.30A 21.30A 27.10 +4.80 22.30 1800 27.80 30.20B 22.50A 30.20B 28.70 +5.10 91 23.60 1679 3294 1805 ---- 32.00B 23.90A 23.90A 30.30 +5.30 25.00 1 42 1810 ---- 33.70B 25.20A 25.20A 32.00 +5.60 1 26.40 341 1815 33.50 35.50B 26.70A 32.40A 33.80 +5.90 2 27.90 1 18 1820 35.40 37.50B 28.20A 34.10A 35.70 +6.20 4 29.50 4 507 1825 37.40 39.50B 29.80A 36.10A 37.70 +6.60 289 31.10 7368 1830 ---- 41.60B 31.50A 31.50A 39.70 +6.80 32.90 29 1835 ---- 43.80B 33.30A 33.30A 41.80 +7.20 37 34.60 1 15 1840 39.60 46.10B 35.10A 42.20A 44.00 +7.50 2 36.50 5 47 1845 ---- 48.30B 36.90A 36.90A 46.20 +7.80 38.40 10 1850 49.20 50.80B 38.80A 48.80B 48.60 +8.10 232 40.50 500 2551 1855 ---- 53.30B 41.00A 41.00A 51.00 +8.40 42.60 193 1860 ---- 55.80B 43.10A 55.80B 53.50 +8.80 15 44.70 176 1865 ---- 58.50B 45.30A 58.50B 56.10 +9.10 8 47.00 46 1870 ---- 61.20B 47.50A 61.20B 58.80 +9.40 75 49.40 192 1875 61.00 64.00B 49.90A 59.50A 61.50 +9.70 1 51.80 216 1880 64.70 66.90B 52.40A 64.80B 64.30 +9.90 58 54.40 79 1885 ---- 69.90B 54.80A 69.90B 67.20 +10.20 57.00 12 32 1890 ---- 73.00B 57.60A 73.00B 70.20 +10.50 59.70 2 55 1895 ---- 76.10B 60.30A 76.10B 73.30 +10.90 62.40 4 18 1900 76.20 79.30B 63.00A 79.30B 76.40 +11.10 19 65.30 1 1283 1905 ---- 82.60B 65.90A 82.60B 79.60 +11.40 68.20 24 1910 ---- 86.00B 68.90A 86.00B 82.90 +11.70 71.20 47 1915 ---- 89.40B 71.90A 89.40B 86.30 +12.00 74.30 8 111 1920 ---- 92.90B 75.10A 75.10A 89.70 +12.30 77.40 15 1925 ---- 96.40B 78.30A 78.30A 93.20 +12.60 80.60 281 1930 ---- 100.00B 81.70A 81.70A 96.80 +12.90 83.90 488 1935 ---- 103.70B 85.10A 85.10A 100.40 +13.10 87.30 18 1940 105.60 107.60 88.30A 101.40A 104.10 +13.40 3 90.70 77 1945 ---- 111.20B 92.10A 92.10A 107.90 +13.70 94.20 9 1950 112.30 115.10B 95.60A 115.10B 111.70 +14.00 93 97.70 318 1955 ---- 118.90B 99.20A 99.20A 115.50 +14.20 4 101.30 27 1960 ---- 122.80B 102.80A 102.80A 119.40 +14.40 105.00 63 1965 ---- 126.80B 106.50A 106.50A 123.30 +14.60 108.70 115 1970 ---- 130.80B 110.20A 110.20A 127.30 +14.80 112.50 477 1975 ---- 134.90B 114.10A 114.10A 131.30 +15.00 116.30 89 1980 ---- 139.00B 117.80A 117.80A 135.40 +15.20 120.20 30 1985 ---- 143.10B 121.80A 121.80A 139.50 +15.40 124.10 40 1990 ---- 147.30B 125.70A 125.70A 143.60 +15.50 128.10 12 1995 ---- 151.50B 129.70A 129.70A 147.80 +15.70 132.10 11 2000 ---- 155.80B 133.70A 133.70A 152.00 +15.80 106 136.20 121 2005 ---- 160.10B 137.80A 137.80A 156.30 +16.00 140.30 5 2010 ---- 164.40B 142.00A 142.00A 160.60 +16.20 144.40 12 2015 ---- 168.80B 146.10A 146.10A 164.90 +16.30 148.60 7 2020 ---- 173.20B 150.40A 150.40A 169.20 +16.30 152.90 10 2025 ---- 177.60B 154.60A 154.60A 173.60 +16.50 157.10 11 2030 ---- 182.00B 159.00A 159.00A 178.00 +16.60 161.40 16 2035 ---- 186.50B 163.20A 163.20A 182.50 +16.80 165.70 8 2040 ---- 191.00B 167.60A 167.60A 186.90 +16.80 170.10 13 2045 ---- 195.50B 171.90A 171.90A 191.40 +17.00 174.40 8 2050 ---- 200.10B 175.80A 200.10B 195.90 +17.00 178.90 400 2055 ---- 204.60B 180.70A 180.70A 200.50 +17.20 183.30 12 2060 ---- 209.20B 185.10A 185.10A 205.00 +17.30 187.70 10 2065 ---- 213.80B 189.60A 189.60A 209.60 +17.40 192.20 7 2070 ---- 218.40B 194.10A 194.10A 214.20 +17.50 196.70 10 2075 ---- 223.10B 198.60A 198.60A 218.80 +17.50 201.30 17 2080 ---- 227.70B 203.30A 203.30A 223.50 +17.70 205.80 10 2085 ---- 231.10B 207.80A 207.80A 228.10 +17.70 210.40 3 2090 ---- 235.80B 212.30A 212.30A 232.80 +17.80 215.00 13 2095 ---- 240.50B 217.20A 217.20A 237.50 +17.90 219.60 10 2100 ---- 246.50B 221.80A 221.80A 242.20 +18.00 224.20 6 2105 ---- 249.90B 226.40A 226.40A 246.90 +18.00 228.90 9 2110 ---- 254.60B 231.10A 231.10A 251.60 +18.10 233.50 4 2115 ---- 259.40B 235.80A 235.80A 256.40 +18.20 238.20 4 2120 ---- 264.10B 240.50A 240.50A 261.10 +18.20 242.90 2 2125 ---- 270.30B 245.20A 245.20A 265.90 +18.30 247.60 14 2130 ---- 273.70B 249.90A 249.90A 270.70 +18.40 252.30 13 2135 ---- 278.40B 254.60A 254.60A 275.50 +18.40 257.10 17 2140 ---- 283.10B 259.40A 259.40A 280.30 +18.50 261.80 14 2145 ---- 287.90B 264.10A 264.10A 285.10 +18.50 266.60 7 2150 ---- 294.30B 268.90A 268.90A 289.90 +18.60 271.30 28 2155 ---- 297.50B 273.70A 273.70A 294.80 +18.70 276.10 11 2160 ---- 302.40B 278.50A 278.50A 299.60 +18.70 280.90 12 2165 ---- 307.20B 283.30A 283.30A 304.50 +18.80 285.70 14 2170 ---- 312.10B 288.10A 288.10A 309.30 +18.80 290.50 8 2175 ---- 318.70B 292.90A 292.90A 314.20 +18.90 295.30 8 2180 ---- 321.80B 297.70A 297.70A 319.10 +18.90 300.20 10 2185 ---- 326.70B 302.60A 302.60A 324.00 +19.00 305.00 1 2190 ---- 331.60B 307.40A 307.40A 328.90 +19.10 309.80 3 2195 ---- 336.50B 312.30A 312.30A 333.80 +19.10 314.70 5 2200 ---- 343.10B 317.10A 317.10A 338.70 +19.20 319.50 8 2205 ---- 346.20B 322.00A 322.00A 343.60 +19.20 324.40 4 2210 ---- 351.00B 326.90A 326.90A 348.50 +19.30 329.20 11 2215 ---- 356.10B 331.70A 331.70A 353.50 +19.40 334.10 8 2220 ---- 361.10B 336.60A 336.60A 358.40 +19.40 339.00 6 2225 ---- 367.70B 341.50A 341.50A 363.30 +19.40 343.90 9 2230 ---- 370.80B 346.40A 346.40A 368.30 +19.50 348.80 4 2235 ---- 375.70B 351.30A 351.30A 373.20 +19.50 353.70 9 2240 ---- 380.70B 356.30A 356.30A 378.20 +19.60 358.60 20 2245 ---- 385.50B 361.20A 361.20A 383.10 +19.60 363.50 2 2250 ---- 392.50B 366.20A 366.20A 388.10 +19.60 368.50 16 2255 ---- 395.60B 371.10A 371.10A 393.10 +19.70 373.40 5 2260 ---- 400.60B 376.00A 376.00A 398.10 +19.80 378.30 2 2265 ---- 405.30B 380.90A 380.90A 403.00 +19.70 383.30 1 2270 ---- 410.50B 385.90A 385.90A 408.00 +19.80 388.20 2275 ---- 417.30B 390.80A 390.80A 413.00 +19.80 393.20 14 2280 ---- 420.40B 395.80A 395.80A 418.00 +19.90 398.10 2285 ---- 425.40B 400.70A 400.70A 423.00 +19.90 403.10 2290 ---- 430.30B 405.80A 405.80A 428.00 +20.00 408.00 2295 ---- 435.10B 410.50A 410.50A 433.00 +20.00 413.00 2300 ---- 441.20B 415.60A 415.60A 438.00 +20.00 418.00 6 181 2305 ---- 445.30B 420.60A 420.60A 443.00 +20.00 423.00 2310 ---- 450.30B 425.60A 425.60A 448.00 +20.10 427.90 2315 ---- 455.30B 430.50A 430.50A 453.00 +20.10 432.90 2320 ---- 460.30B 435.50A 435.50A 458.00 +20.10 437.90 2325 ---- 465.30B 440.50A 440.50A 463.00 +20.10 442.90 2330 ---- 470.30B 445.50A 445.50A 468.00 +20.10 447.90 2335 ---- 475.30B 450.50A 450.50A 473.00 +20.10 452.90 2340 ---- 480.30B 455.40A 455.40A 478.00 +20.10 457.90 2350 ---- 490.30B 464.70A 464.70A 488.00 +20.10 467.90 2360 ---- 500.20B 475.40A 475.40A 498.00 +20.10 477.90 2370 ---- 510.20B 485.50A 485.50A 508.00 +20.10 487.90 2375 ---- 515.20B 490.50A 490.50A 513.00 +20.10 492.90 2380 ---- 520.20B 495.50A 495.50A 518.00 +20.10 497.90 2390 ---- 530.20B 505.50A 505.50A 528.00 +20.10 507.90 2400 ---- 540.90B 515.50A 515.50A 538.00 +20.10 517.90 25 2410 ---- 550.20B 525.60A 525.60A 548.00 +20.10 527.90 2420 ---- 560.10B 535.60A 535.60A 558.00 +20.10 537.90 2425 ---- 565.10B 540.60A 540.60A 563.00 +20.10 542.90 2430 ---- 570.10B 545.60A 545.60A 568.00 +20.10 547.90 2440 ---- 580.10B 555.60A 555.60A 578.00 +20.10 557.90 2450 ---- 590.90B 565.60A 565.60A 588.00 +20.10 567.90 17 2475 ---- 615.10B 590.70A 590.70A 613.00 +20.10 592.90 2 2500 ---- 640.80B 615.70A 615.70A 638.00 +20.10 617.90 2 2525 ---- 665.00B 640.80A 640.80A 663.00 +20.10 642.90 9 2550 ---- 690.80B 665.80A 665.80A 688.00 +20.10 667.90 1 2575 ---- 714.90B 690.80A 690.80A 713.00 +20.10 692.90 2600 ---- 740.70B 715.80A 715.80A 738.00 +20.10 717.90 5 2625 ---- 764.80B 740.90A 740.90A 763.00 +20.10 742.90 2700 ---- 839.70B 815.10A 815.10A 838.00 +20.10 817.90 2850 ---- 989.50B 965.20A 965.20A 988.00 +20.10 967.90 2900 ---- 1039.40B 1015.30A 1015.30A 1038.00 +20.10 1017.90 3000 ---- 1139.20B 1115.40A 1115.40A 1138.00 +20.10 1117.90 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 4866 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .20 UNCH .20 11 1275 ---- ---- ---- ---- .30 +.10 .20 75 1300 ---- ---- ---- ---- .30 UNCH .30 4069 1325 ---- ---- ---- ---- .40 +.10 .30 25 1350 ---- ---- ---- ---- .50 +.10 .40 1375 ---- ---- ---- ---- .50 UNCH .50 1390 ---- .60B ---- .60B .60 +.10 .50 10 1400 ---- .60B ---- .60B .70 +.20 .50 223 1410 ---- ---- ---- ---- .70 +.10 .60 1 1420 ---- .70B ---- .70B .80 +.20 .60 1425 ---- .70B ---- .70B .80 +.20 .60 95 1430 ---- ---- ---- ---- .80 +.10 .70 1 1440 ---- .80B ---- .80B .90 +.20 .70 1450 ---- .90B ---- .90B 1.00 +.20 25 .80 5 310 1460 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1 1470 ---- 1.00B ---- 1.00B 1.20 +.30 .90 1475 ---- 1.10B ---- 1.10B 1.20 +.30 .90 1 1480 ---- 1.10B ---- 1.10B 1.30 +.30 1.00 1490 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 1495 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 1500 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 5 44 1505 ---- 1.50B ---- 1.50B 1.60 +.40 1.20 1 1510 ---- 1.50B ---- 1.50B 1.60 +.30 1.30 1515 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 1520 ---- 1.70B ---- 1.70B 1.80 +.40 1.40 1525 ---- 1.80B ---- 1.80B 1.90 +.40 1.50 25 1530 ---- 1.90B ---- 1.90B 1.90 +.30 1.60 1535 ---- 2.00B ---- 2.00B 2.00 +.30 1.70 1 1540 ---- 2.10B ---- 2.10B 2.10 +.30 10 1.80 22 1545 ---- 2.20B ---- 2.20B 2.20 +.40 1.80 2 1550 2.20 2.30B 2.20 2.30B 2.40 +.50 10 1.90 10 21 1555 ---- 2.40B ---- 2.40B 2.50 +.50 2.00 1560 ---- 2.60B ---- 2.60B 2.60 +.40 1 2.20 16 1565 ---- 2.70B ---- 2.70B 2.70 +.40 1 2.30 8 1570 ---- 2.90B ---- 2.90B 2.90 +.50 2.40 1575 ---- 3.00B ---- 3.00B 3.00 +.50 2.50 40 1580 ---- 3.20B ---- 3.20B 3.20 +.60 2.60 9 1585 ---- 3.40B ---- 3.40B 3.40 +.60 2.80 1 1590 ---- 3.60B ---- 3.60B 3.50 +.60 2.90 1 1595 ---- 3.70B ---- 3.70B 3.70 +.60 3.10 50 1600 3.40 4.00B 3.40 4.00B 3.90 +.60 40 3.30 98 1605 ---- 4.20B ---- 4.20B 4.10 +.70 3.40 10 1610 ---- 4.40B ---- 4.40B 4.40 +.80 3.60 2 1615 ---- 4.70B ---- 4.70B 4.60 +.80 3.80 1 3 1620 4.80 4.90B 4.80 4.90B 4.80 +.80 10 4.00 10 1625 ---- 5.20B ---- 5.20B 5.10 +.90 1 4.20 86 1630 ---- 5.50B ---- 5.50B 5.40 +.90 4.50 1635 ---- 5.80B ---- 5.80B 5.70 +1.00 4.70 42 1640 ---- 6.10B 4.90A 4.90A 6.00 +1.00 5.00 6 1645 ---- 6.40B ---- 6.40B 6.30 +1.10 5.20 60 1650 ---- 6.80B ---- 6.80B 6.60 +1.10 1 5.50 87 1655 ---- 7.10B ---- 7.10B 7.00 +1.20 5.80 81 1660 ---- 7.50B ---- 7.50B 7.30 +1.20 6.10 7 1665 ---- 8.00B 6.40A 6.40A 7.70 +1.20 6.50 10 24 1670 8.10 8.40B 8.10 8.40B 8.10 +1.30 6 6.80 8 1675 8.50 8.90B 7.10A 8.70B 8.60 +1.40 2 7.20 32 1680 ---- 9.30B 7.50A 7.50A 9.00 +1.40 7.60 45 1685 ---- 9.90B 7.90A 7.90A 9.50 +1.50 8.00 7 1690 ---- 10.40B 8.30A 8.30A 10.00 +1.60 8.40 4 1695 ---- 11.00B 8.80A 8.80A 10.60 +1.70 8.90 9 1700 11.10 11.60B 9.20A 11.60B 11.10 +1.70 5 9.40 30 1705 ---- 12.20B 9.70A 9.70A 11.80 +1.90 9.90 6 1710 ---- 12.90B 10.20A 10.20A 12.40 +2.00 10.40 2 1715 ---- 13.60B 10.80A 10.80A 13.10 +2.10 11.00 5 1720 ---- 14.40B 11.40A 11.40A 13.80 +2.20 11.60 5 1725 14.80 15.10B 11.90A 13.90A 14.50 +2.30 5 12.20 5 108 1730 15.50 16.00B 12.60A 14.70A 15.30 +2.40 6 12.90 37 1735 ---- 16.80B 13.20A 13.20A 16.20 +2.70 13.50 1 1740 ---- 17.70B 13.90A 13.90A 17.00 +2.70 14.30 7 1745 ---- 18.70B 14.70A 14.70A 17.90 +2.90 15.00 1 1750 ---- 19.70B 15.30A 15.30A 18.90 +3.10 15.80 87 1755 ---- 20.70B 16.20A 16.20A 19.90 +3.20 16.70 1 1760 ---- 21.80B 17.00A 17.00A 21.00 +3.40 17.60 1765 ---- 23.00B 17.90A 17.90A 22.10 +3.60 18.50 1770 ---- 24.20B 18.90A 18.90A 23.20 +3.70 19.50 1 1775 ---- 25.50B 19.70A 19.70A 24.40 +3.90 20.50 93 1780 25.80 26.80B 20.80A 24.70A 25.70 +4.10 4 21.60 1 15 1785 ---- 28.20B 21.90A 21.90A 27.00 +4.30 22.70 1790 ---- 29.60B 23.00A 23.00A 28.30 +4.40 23.90 1795 ---- 31.10B 24.20A 24.20A 29.80 +4.70 25.10 1800 31.70 32.60B 25.30A 32.60B 31.30 +4.90 5 26.40 90 316 1805 32.10 34.30B 26.60A 32.20B 32.80 +5.10 5 27.70 1810 ---- 35.90B 28.00A 28.00A 34.40 +5.30 29.10 1815 ---- 37.70B 29.30A 29.30A 36.10 +5.60 30.50 1820 38.80 39.50B 30.80A 39.40B 37.90 +5.90 2 32.00 5 1825 40.00 41.40B 32.30A 41.40B 39.70 +6.10 4 33.60 73 1830 40.40 43.30B 33.90A 40.80B 41.60 +6.40 3 35.20 1 8 1835 ---- 45.30B 35.60A 35.60A 43.60 +6.70 36.90 2 1840 ---- 47.40B 37.20A 37.20A 45.60 +7.00 38.60 5 1845 47.00 49.60B 39.00A 45.90A 47.70 +7.20 3 40.50 60 1850 ---- 51.80B 40.90A 40.90A 49.90 +7.50 50 42.40 283 1855 51.80 54.10B 42.80A 50.10A 52.10 +7.80 2 44.30 2 1860 ---- 56.50B 44.70A 44.70A 54.40 +8.00 46.40 70 1865 ---- 58.90B 46.80A 46.80A 56.80 +8.30 48.50 1870 ---- 61.30B 48.90A 48.90A 59.20 +8.50 50.70 9 1875 ---- 63.90B 51.10A 51.10A 61.70 +8.80 52.90 20 1880 ---- 66.50B 53.30A 53.30A 64.30 +9.00 55.30 51 1885 ---- 69.20B 55.60A 55.60A 66.90 +9.20 57.70 1890 ---- 72.00B 58.00A 58.00A 69.60 +9.50 60.10 2 203 1895 72.00 74.90B 60.50A 70.10A 72.30 +9.60 2 62.70 10 1900 ---- 77.80B 63.10A 63.10A 75.20 +9.90 13 65.30 314 1905 ---- 80.80B 65.70A 65.70A 78.10 +10.10 68.00 1910 ---- 83.80B 68.30A 68.30A 81.10 +10.40 70.70 5 1915 84.00 87.00B 71.10A 81.80A 84.10 +10.60 2 73.50 1920 ---- 90.10B 73.90A 73.90A 87.30 +11.00 76.30 1 1925 ---- 93.40B 76.80A 93.40B 90.40 +11.20 79.20 22 1930 ---- 96.70B 79.70A 96.70B 93.70 +11.50 82.20 12 1935 ---- 100.00B 82.80A 100.00B 97.00 +11.70 85.30 1940 ---- 103.40B 85.80A 103.40B 100.40 +12.00 88.40 2 2 1945 106.10 106.90B 89.00A 106.90B 103.80 +12.20 2 91.60 1 1950 109.60 110.40B 92.20A 110.40B 107.30 +12.40 2 94.90 272 1955 112.60 114.00B 96.00A 113.90B 110.80 +12.60 2 98.20 1960 116.20 117.60B 99.20A 117.60B 114.40 +12.90 2 101.50 1 27 1965 120.40 121.30B 102.60A 121.30B 118.10 +13.10 2 105.00 2 4 1970 123.50 125.00B 106.40A 125.00B 121.80 +13.40 2 108.40 1975 ---- 128.80B 109.90A 109.90A 125.50 +13.50 112.00 51 1980 ---- 132.60B 113.50A 113.50A 129.30 +13.70 115.60 12 1985 ---- 136.50B 117.10A 117.10A 133.10 +13.90 119.20 2 1990 ---- 140.40B 120.80A 120.80A 137.00 +14.10 122.90 1 1995 ---- 144.30B 124.50A 124.50A 140.90 +14.30 126.60 2 14 2000 ---- 148.30B 128.20A 128.20A 144.80 +14.40 130.40 15 2005 ---- 152.40B 132.00A 132.00A 148.80 +14.60 134.20 1 2010 ---- 156.40B 135.90A 135.90A 152.80 +14.80 138.00 2 2015 ---- 160.50B 139.70A 139.70A 156.90 +14.90 142.00 2 2020 ---- 164.60B 143.60A 143.60A 161.00 +15.10 145.90 3 2025 ---- 168.80B 147.60A 147.60A 165.10 +15.20 149.90 4 2030 ---- 173.00B 151.60A 151.60A 169.30 +15.40 153.90 5 2035 ---- 177.20B 155.70A 155.70A 173.50 +15.50 158.00 2040 ---- 181.50B 159.70A 159.70A 177.70 +15.60 162.10 1 2045 ---- 185.80B 163.70A 163.70A 181.90 +15.70 166.20 3 2050 ---- 190.10B 167.90A 167.90A 186.20 +15.80 170.40 15 2055 ---- 194.40B 172.20A 172.20A 190.50 +15.90 174.60 2060 ---- 198.80B 176.40A 176.40A 194.90 +16.10 178.80 3 2065 ---- 203.20B 180.70A 180.70A 199.20 +16.20 183.00 1 2 2070 ---- 207.60B 184.90A 184.90A 203.60 +16.30 187.30 4 2075 ---- 212.00B 189.20A 189.20A 208.10 +16.50 191.60 4 2080 ---- 216.40B 193.60A 193.60A 212.50 +16.60 195.90 2 2085 ---- 220.90B 197.80A 197.80A 216.90 +16.60 200.30 2 2090 ---- 225.40B 202.30A 202.30A 221.40 +16.70 204.70 5 2095 ---- 229.90B 206.70A 206.70A 225.90 +16.80 209.10 2 2100 ---- 234.50B 211.00A 211.00A 230.40 +16.90 213.50 3 2105 ---- 239.00B 215.60A 215.60A 235.00 +17.10 217.90 10 2110 ---- 243.60B 220.00A 220.00A 239.50 +17.10 222.40 10 2115 ---- 248.20B 224.50A 224.50A 244.10 +17.20 226.90 8 2120 ---- 252.80B 228.90A 228.90A 248.70 +17.30 231.40 3 2125 ---- 257.40B 233.50A 233.50A 253.30 +17.40 235.90 4 2130 ---- 262.00B 238.10A 238.10A 257.90 +17.50 240.40 2 2135 ---- 266.60B 242.60A 242.60A 262.50 +17.50 245.00 3 2140 ---- 271.30B 247.30A 247.30A 267.10 +17.60 249.50 2145 ---- 276.00B 251.90A 251.90A 271.70 +17.60 254.10 1 2150 ---- 280.60B 256.50A 256.50A 276.40 +17.70 258.70 8 2155 ---- 283.80B 261.10A 261.10A 281.00 +17.70 263.30 2 2160 ---- 288.50B 265.80A 265.80A 285.70 +17.70 268.00 6 2165 ---- 293.20B 270.40A 270.40A 290.40 +17.80 272.60 7 2170 ---- 298.00B 275.10A 275.10A 295.10 +17.80 277.30 5 2175 ---- 304.20B 279.70A 279.70A 299.80 +17.90 281.90 22 2180 ---- 307.40B 284.40A 284.40A 304.60 +18.00 286.60 2185 ---- 312.10B 289.10A 289.10A 309.30 +18.00 291.30 2190 ---- 316.90B 293.80A 293.80A 314.10 +18.10 296.00 2195 ---- 321.70B 298.60A 298.60A 318.80 +18.10 300.70 2200 ---- 328.10B 303.30A 303.30A 323.60 +18.10 305.50 18 2205 ---- 331.10B 308.10A 308.10A 328.40 +18.20 310.20 2210 ---- 335.90B 312.80A 312.80A 333.20 +18.30 314.90 11 2215 ---- 340.60B 317.60A 317.60A 338.00 +18.30 319.70 1 2220 ---- 345.50B 322.40A 322.40A 342.90 +18.50 324.40 2225 ---- 352.10B 327.10A 327.10A 347.70 +18.50 329.20 18 2230 ---- 355.20B 331.90A 331.90A 352.60 +18.60 334.00 2 2235 ---- 360.00B 336.70A 336.70A 357.40 +18.60 338.80 2 2240 ---- 364.80B 341.50A 341.50A 362.30 +18.70 343.60 2 2245 ---- 369.70B 346.30A 346.30A 367.20 +18.80 348.40 3 2250 ---- 376.40B 351.10A 351.10A 372.00 +18.80 353.20 7 2255 ---- 379.30B 356.10A 356.10A 376.90 +18.90 358.00 2 2260 ---- 384.10B 360.90A 360.90A 381.80 +19.00 362.80 2265 ---- 389.00B 365.80A 365.80A 386.70 +19.00 367.70 1 2270 ---- 393.90B 370.70A 370.70A 391.50 +19.00 372.50 1 2275 ---- 400.80B 375.50A 375.50A 396.40 +19.00 377.40 2280 ---- 403.70B 380.40A 380.40A 401.30 +19.10 382.20 6 2290 ---- 413.50B 390.10A 390.10A 411.10 +19.10 392.00 2300 ---- 425.30B 399.80A 399.80A 421.00 +19.30 401.70 3 2310 ---- 433.10B 409.60A 409.60A 430.80 +19.30 411.50 2320 ---- 443.00B 419.40A 419.40A 440.70 +19.40 421.30 2 2325 ---- 450.00B 424.40A 424.40A 445.60 +19.40 426.20 1 2330 ---- 452.80B 429.30A 429.30A 450.60 +19.40 431.20 3 2340 ---- 462.70B 439.20A 439.20A 460.50 +19.50 441.00 2350 ---- 474.80B 449.00A 449.00A 470.50 +19.60 450.90 1 6 2360 ---- 482.50B 458.90A 458.90A 480.40 +19.60 460.80 2370 ---- 492.40B 468.80A 468.80A 490.40 +19.70 470.70 2375 ---- 499.60B 473.70A 473.70A 495.40 +19.80 475.60 5 2380 ---- 502.30B 478.70A 478.70A 500.40 +19.80 480.60 2400 ---- 523.50B 497.60A 497.60A 520.40 +19.90 500.50 16 2425 ---- 547.10B 523.50A 523.50A 545.40 +20.00 525.40 1 2450 ---- 572.10B 547.50A 547.50A 570.40 +20.00 550.40 2475 ---- 597.10B 573.50A 573.50A 595.40 +20.00 575.40 1 2500 ---- 622.80B 597.60A 597.60A 620.40 +20.00 600.40 7 2525 ---- 646.90B 623.60A 623.60A 645.40 +20.00 625.40 4 2550 ---- 672.70B 647.60A 647.60A 670.40 +20.00 650.40 7 2575 ---- 696.90B 673.70A 673.70A 695.40 +20.00 675.40 2700 ---- 822.50B 797.90A 797.90A 820.40 +20.00 800.40 1 3000 ---- 1121.00B 1098.40A 1098.40A 1120.40 +20.00 1100.40 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 10 1225 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .40 UNCH .40 30 1300 ---- ---- ---- ---- .50 +.10 .40 1325 ---- ---- ---- ---- .60 +.10 .50 54 1350 ---- ---- ---- ---- .70 +.10 .60 59 1375 ---- .80B ---- .80B .80 +.10 .70 9 1390 ---- .90B ---- .90B 1.00 +.20 .80 1400 ---- ---- ---- ---- 1.00 +.10 .90 1 1410 ---- ---- ---- ---- 1.10 +.10 1.00 1 1420 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1425 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 30 1430 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1 1440 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1450 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 2 1460 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 1470 ---- 1.80B ---- 1.80B 1.80 +.30 1.50 1475 ---- 1.80B ---- 1.80B 1.90 +.30 1.60 1480 ---- 1.90B ---- 1.90B 2.00 +.30 1.70 1490 ---- 2.10B ---- 2.10B 2.20 +.40 1.80 400 1495 ---- 2.20B ---- 2.20B 2.30 +.40 1.90 1500 2.40 2.40 2.40 2.40 2.40 +.40 5 2.00 3680 1505 ---- 2.40B ---- 2.40B 2.50 +.40 2.10 1510 ---- 2.50B ---- 2.50B 2.60 +.50 2.10 1515 ---- 2.60B ---- 2.60B 2.70 +.50 2.20 1520 ---- 2.80B ---- 2.80B 2.80 +.50 2.30 1525 ---- 2.90B ---- 2.90B 3.00 +.50 2.50 1 1530 ---- 3.00B ---- 3.00B 3.10 +.50 2.60 31 1535 ---- 3.20B ---- 3.20B 3.30 +.60 2.70 1540 ---- 3.30B ---- 3.30B 3.40 +.60 2.80 1545 ---- 3.50B ---- 3.50B 3.60 +.60 3.00 19 1550 ---- 3.70B ---- 3.70B 3.70 +.60 5 3.10 1 15 1555 ---- 3.90B ---- 3.90B 3.90 +.60 3.30 1560 ---- 4.10B ---- 4.10B 4.10 +.70 3.40 36 1565 ---- 4.30B ---- 4.30B 4.30 +.70 3.60 1570 ---- 4.50B ---- 4.50B 4.50 +.70 3.80 1575 4.60 4.70B 4.40 4.40 4.70 +.70 25 4.00 11 1580 ---- 4.90B ---- 4.90B 4.90 +.70 4.20 1585 ---- 5.20B ---- 5.20B 5.10 +.70 4.40 1590 ---- 5.40B ---- 5.40B 5.40 +.80 4.60 1595 ---- 5.70B ---- 5.70B 5.60 +.80 4.80 1600 5.80 6.00B 5.80 6.00B 5.90 +.90 16 5.00 765 1605 ---- 6.30B ---- 6.30B 6.20 +.90 5.30 1 1610 ---- 6.60B ---- 6.60B 6.50 +1.00 5.50 1615 ---- 6.90B ---- 6.90B 6.80 +1.00 5.80 1 1620 ---- 7.20B ---- 7.20B 7.10 +1.00 6.10 1 2 1625 7.20 7.50 7.20 7.10A 7.40 +1.00 22 6.40 26 1630 ---- 8.00B ---- 8.00B 7.80 +1.10 6.70 1635 ---- 8.30B ---- 8.30B 8.20 +1.20 7.00 1640 ---- 8.70B 7.30A 7.30A 8.60 +1.20 7.40 199 1645 ---- 9.20B ---- 9.20B 9.00 +1.30 7.70 2 1650 ---- 9.60B 8.00A 8.00A 9.40 +1.30 8.10 232 1655 ---- 10.10B 8.40A 8.40A 9.80 +1.30 8.50 1 1660 ---- 10.60B 8.80A 8.80A 10.30 +1.40 8.90 3 1665 ---- 11.10B 9.20A 9.20A 10.80 +1.50 9.30 6 1670 ---- 11.60B 9.70A 9.70A 11.30 +1.50 1 9.80 2 1675 ---- 12.20B 10.00A 10.00A 11.90 +1.70 10.20 1 178 1680 ---- 12.80B 10.60A 10.60A 12.50 +1.80 1 10.70 1 1685 ---- 13.40B 11.10A 11.10A 13.10 +1.90 11.20 1690 ---- 14.10B 11.60A 11.60A 13.70 +1.90 11.80 1695 ---- 14.80B 12.20A 12.20A 14.40 +2.10 12.30 1700 15.30 15.50B 12.60A 15.50B 15.10 +2.20 11 12.90 2 907 1705 ---- 16.30B 13.30A 13.30A 15.80 +2.30 13.50 1710 ---- 17.10B 14.00A 14.00A 16.50 +2.30 14.20 4 1715 ---- 17.90B 14.60A 14.60A 17.30 +2.50 14.80 1720 ---- 18.80B 15.30A 15.30A 18.20 +2.60 15.60 4 7 1725 ---- 19.70B 15.80A 15.80A 19.10 +2.80 16.30 67 1730 20.20 20.60B 16.60A 19.10A 20.00 +2.90 5 17.10 1 2 1735 ---- 21.60B 17.50A 17.50A 20.90 +3.00 17.90 1 70 1740 ---- 22.70B 18.40A 18.40A 21.90 +3.20 18.70 1 1 1745 ---- 23.70B 19.20A 19.20A 23.00 +3.40 19.60 1750 ---- 24.90B 19.90A 19.90A 24.10 +3.60 20.50 720 1755 ---- 26.00B 21.00A 21.00A 25.20 +3.70 21.50 1 1760 ---- 27.30B 21.80A 21.80A 26.40 +3.90 22.50 75 1765 ---- 28.50B 23.00A 23.00A 27.60 +4.10 23.50 1770 ---- 29.90B 23.90A 23.90A 28.90 +4.30 77 24.60 3 154 1775 ---- 31.20B 25.00A 25.00A 30.20 +4.40 25.80 380 1780 ---- 32.70B 26.10A 26.10A 31.60 +4.60 27.00 39 1785 ---- 34.20B 27.30A 27.30A 33.00 +4.80 28.20 1790 ---- 35.70B 28.60A 28.60A 34.50 +5.00 29.50 33 1795 ---- 37.30B 30.00A 30.00A 36.00 +5.10 30.90 1 1800 ---- 39.00B 31.20A 31.20A 37.70 +5.40 32.30 820 1805 ---- 40.70B 32.80A 32.80A 39.30 +5.60 33.70 126 1810 ---- 42.50B 34.10A 34.10A 41.10 +5.90 35.20 1815 ---- 44.30B 35.70A 35.70A 42.90 +6.10 36.80 1820 ---- 46.30B 37.20A 37.20A 44.70 +6.20 38.50 49 1825 ---- 48.20B 38.80A 38.80A 46.70 +6.60 40.10 874 1830 ---- 50.30B 40.50A 40.50A 48.60 +6.70 41.90 5 1835 ---- 52.30B 42.40A 42.40A 50.70 +7.00 43.70 39 1840 ---- 54.50B 44.20A 44.20A 52.80 +7.20 45.60 1845 ---- 56.70B 45.90A 45.90A 55.00 +7.50 47.50 1000 1850 ---- 59.00B 47.80A 47.80A 57.20 +7.70 49.50 121 1855 ---- 61.40B 50.00A 50.00A 59.50 +8.00 51.50 2 1860 ---- 63.80B 52.00A 52.00A 61.90 +8.30 53.60 1865 ---- 66.30B 54.20A 54.20A 64.30 +8.50 55.80 1870 ---- 68.80B 56.40A 56.40A 66.70 +8.70 58.00 2 1875 ---- 71.40B 58.40A 58.40A 69.30 +9.00 50 60.30 279 1880 ---- 74.00B 60.90A 60.90A 71.90 +9.20 62.70 22 1885 ---- 76.80B 63.20A 63.20A 74.50 +9.40 65.10 35 1890 ---- 79.60B 65.70A 65.70A 77.20 +9.50 67.70 64 1895 ---- 82.40B 68.20A 68.20A 80.00 +9.80 70.20 1900 ---- 85.30B 70.60A 70.60A 82.80 +10.00 72.80 2 380 1905 ---- 88.30B 73.30A 73.30A 85.70 +10.20 75.50 8 1910 ---- 91.30B 76.10A 76.10A 88.70 +10.40 78.30 1 1915 ---- 94.40B 78.70A 78.70A 91.70 +10.60 81.10 53 1920 ---- 97.60B 81.50A 81.50A 94.80 +10.80 84.00 1925 ---- 100.80B 84.40A 84.40A 98.00 +11.10 86.90 56 1930 ---- 104.00B 87.30A 87.30A 101.20 +11.30 89.90 200 1935 ---- 107.30B 90.50A 90.50A 104.50 +11.60 92.90 1940 ---- 110.70B 93.60A 93.60A 107.80 +11.80 96.00 1945 ---- 114.10B 96.50A 114.10B 111.20 +12.10 99.10 1950 ---- 117.60B 99.70A 99.70A 114.60 +12.30 102.30 452 1955 ---- 121.10B 102.90A 102.90A 118.10 +12.50 105.60 1960 ---- 124.60B 106.80A 106.80A 121.60 +12.70 108.90 5 1965 ---- 128.20B 110.10A 110.10A 125.20 +12.90 112.30 198 1970 ---- 131.90B 113.50A 113.50A 128.80 +13.10 115.70 40 1975 ---- 135.60B 117.00A 117.00A 132.40 +13.20 119.20 73 1980 ---- 139.30B 120.60A 120.60A 136.10 +13.40 122.70 1985 ---- 143.10B 124.40A 124.40A 139.90 +13.70 126.20 208 1990 ---- 146.90B 128.00A 128.00A 143.70 +13.90 129.80 30 1995 ---- 150.80B 131.70A 131.70A 147.50 +14.00 133.50 20 2000 ---- 154.70B 135.30A 135.30A 151.40 +14.20 137.20 2 2005 ---- 158.60B 139.10A 139.10A 155.20 +14.30 140.90 100 2010 ---- 162.60B 142.80A 142.80A 159.20 +14.50 144.70 2015 ---- 166.60B 146.60A 146.60A 163.20 +14.70 148.50 1 2020 ---- 170.60B 150.50A 150.50A 167.20 +14.80 152.40 2 2025 ---- 174.70B 154.40A 154.40A 171.20 +14.90 156.30 7 2030 ---- 178.80B 158.20A 158.20A 175.30 +15.10 160.20 1 2035 ---- 183.00B 162.10A 162.10A 179.40 +15.20 164.20 4 2040 ---- 187.10B 166.20A 166.20A 183.50 +15.30 168.20 2045 ---- 191.30B 170.20A 170.20A 187.60 +15.40 172.20 2050 ---- 195.50B 174.20A 174.20A 191.80 +15.50 176.30 127 2055 ---- 199.70B 178.40A 178.40A 196.00 +15.60 180.40 3 2060 ---- 204.00B 182.50A 182.50A 200.30 +15.80 184.50 2065 ---- 208.30B 186.60A 186.60A 204.50 +15.80 188.70 1 2070 ---- 212.60B 190.80A 190.80A 208.80 +15.90 192.90 1 2075 ---- 217.00B 195.00A 195.00A 213.10 +16.00 197.10 4 2080 ---- 221.30B 199.10A 199.10A 217.50 +16.20 201.30 2 2085 ---- 225.70B 203.50A 203.50A 221.80 +16.20 205.60 6 2090 ---- 230.10B 207.80A 207.80A 226.20 +16.30 209.90 3 2095 ---- 234.50B 212.10A 212.10A 230.60 +16.40 214.20 4 2100 ---- 239.00B 216.30A 216.30A 235.00 +16.50 218.50 17 2105 ---- 243.40B 220.70A 220.70A 239.40 +16.50 222.90 9 2110 ---- 247.90B 225.00A 225.00A 243.80 +16.60 227.20 3 2115 ---- 252.40B 229.50A 229.50A 248.30 +16.70 231.60 2120 ---- 256.90B 233.90A 233.90A 252.80 +16.80 236.00 2125 ---- 261.40B 238.30A 238.30A 257.30 +16.80 240.50 6 2130 ---- 265.90B 242.70A 242.70A 261.80 +16.90 244.90 1 2135 ---- 270.50B 247.20A 247.20A 266.30 +16.90 249.40 2140 ---- 275.00B 251.70A 251.70A 270.90 +17.10 253.80 1 2145 ---- 279.60B 256.20A 256.20A 275.40 +17.10 258.30 3 2150 ---- 284.20B 260.70A 260.70A 280.00 +17.20 262.80 3 2155 ---- 288.80B 265.20A 265.20A 284.60 +17.20 267.40 1 2160 ---- 293.40B 269.80A 269.80A 289.20 +17.30 271.90 2165 ---- 298.10B 274.30A 274.30A 293.80 +17.40 276.40 2170 ---- 302.70B 278.90A 278.90A 298.40 +17.40 281.00 2175 ---- 307.40B 283.60A 283.60A 303.10 +17.50 285.60 9 2180 ---- 312.00B 288.20A 288.20A 307.70 +17.50 290.20 2185 ---- 316.70B 292.90A 292.90A 312.40 +17.60 294.80 2190 ---- 321.40B 297.50A 297.50A 317.00 +17.60 299.40 2195 ---- 326.10B 302.10A 302.10A 321.70 +17.70 304.00 2200 ---- 330.80B 306.70A 306.70A 326.40 +17.70 308.70 20 2205 ---- 333.70B 311.40A 311.40A 331.10 +17.80 313.30 2210 ---- 338.40B 316.10A 316.10A 335.80 +17.80 318.00 1 2215 ---- 343.10B 320.80A 320.80A 340.60 +17.90 322.70 2 2220 ---- 347.90B 325.50A 325.50A 345.30 +18.00 327.30 1 2225 ---- 354.50B 330.20A 330.20A 350.00 +18.00 332.00 8 2230 ---- 357.30B 334.90A 334.90A 354.80 +18.10 336.70 2235 ---- 362.00B 339.70A 339.70A 359.60 +18.10 341.50 3 2240 ---- 366.80B 344.40A 344.40A 364.30 +18.10 346.20 2245 ---- 371.50B 349.20A 349.20A 369.10 +18.20 350.90 2250 ---- 378.40B 354.00A 354.00A 373.90 +18.30 355.60 2255 ---- 381.10B 358.80A 358.80A 378.70 +18.30 360.40 2260 ---- 385.90B 363.50A 363.50A 383.50 +18.30 365.20 2265 ---- 390.70B 368.30A 368.30A 388.30 +18.40 369.90 2270 ---- 395.50B 373.10A 373.10A 393.10 +18.40 374.70 2275 ---- 402.40B 377.90A 377.90A 398.00 +18.50 379.50 1 2280 ---- 405.10B 382.70A 382.70A 402.80 +18.50 384.30 2290 ---- 414.80B 392.30A 392.30A 412.50 +18.60 393.90 2300 ---- 426.70B 401.90A 401.90A 422.20 +18.70 12 403.50 31 2310 ---- 434.10B 411.60A 411.60A 431.90 +18.80 413.10 2 2320 ---- 443.80B 421.30A 421.30A 441.70 +18.90 422.80 2325 ---- 451.00B 426.20A 426.20A 446.60 +18.90 427.70 2330 ---- 453.10B 431.00A 431.00A 451.50 +19.00 432.50 2340 ---- 462.90B 440.80A 440.80A 461.30 +19.10 442.20 2350 ---- 475.50B 449.60A 449.60A 471.10 +19.10 452.00 2360 ---- 483.00B 460.30A 460.30A 481.00 +19.30 461.70 2370 ---- 492.80B 470.10A 470.10A 490.80 +19.30 471.50 2 2375 ---- 500.20B 475.00A 475.00A 495.80 +19.40 476.40 2 2380 ---- 502.70B 479.90A 479.90A 500.70 +19.40 481.30 1 2400 ---- 524.90B 499.60A 499.60A 520.60 +19.60 501.00 1 9 2425 ---- 549.70B 524.40A 524.40A 545.40 +19.70 525.70 2 2450 ---- 574.60B 548.10A 548.10A 570.40 +19.90 550.50 16 2475 ---- 598.30B 574.00A 574.00A 595.40 +20.00 575.40 2500 ---- 621.50B 597.80A 597.80A 620.40 +20.00 600.40 2525 ---- 646.40B 624.00A 624.00A 645.40 +20.00 625.40 2550 ---- 672.40B 647.80A 647.80A 670.40 +20.00 650.40 8 2575 ---- 696.20B 673.90A 673.90A 695.40 +20.00 675.40 2 2600 ---- 722.20B 697.70A 697.70A 720.40 +20.00 700.40 3 3000 ---- 1119.80B 1098.30A 1098.30A 1120.40 +20.00 1100.40 4000 ---- 2116.20B 2099.60A 2099.60A 2120.40 +20.00 2100.40 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.10 .20 3 1225 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 UNCH .40 4 1275 ---- .50B ---- .50B .50 +.10 .40 1300 ---- .60B ---- .60B .60 +.10 .50 45 1325 ---- ---- ---- ---- .80 +.10 .70 1350 ---- .90B ---- .90B .90 +.10 .80 10 1375 ---- ---- ---- ---- 1.10 +.10 1.00 21 1400 ---- ---- ---- ---- 1.40 +.20 1.20 3800 1410 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1420 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 1425 ---- ---- ---- ---- 1.70 +.20 1.50 1430 ---- 1.60B ---- 1.60B 1.80 +.30 1.50 1440 ---- 1.80B ---- 1.80B 1.90 +.30 1.60 1 1450 ---- 1.90B ---- 1.90B 2.10 +.30 1.80 61 1460 ---- 2.10B ---- 2.10B 2.30 +.40 1.90 1470 ---- 2.30B ---- 2.30B 2.50 +.40 2.10 1475 ---- 2.40B ---- 2.40B 2.60 +.40 2.20 1480 ---- 2.50B ---- 2.50B 2.70 +.40 2.30 1 1490 ---- 2.80B ---- 2.80B 2.90 +.40 2.50 1500 ---- 3.10B ---- 3.10B 3.20 +.50 2.70 510 1505 ---- 3.20B ---- 3.20B 3.30 +.50 2.80 1510 ---- 3.30B ---- 3.30B 3.50 +.60 2.90 1515 ---- 3.50B ---- 3.50B 3.60 +.50 3.10 1520 ---- 3.60B ---- 3.60B 3.80 +.60 3.20 1525 ---- 3.80B ---- 3.80B 3.90 +.50 3.40 40 1530 ---- 4.00B ---- 4.00B 4.10 +.60 3.50 1535 ---- 4.20B ---- 4.20B 4.30 +.60 3.70 1540 ---- 4.40B ---- 4.40B 4.40 +.60 3.80 1545 ---- 4.60B ---- 4.60B 4.60 +.60 4.00 1550 ---- 4.80B ---- 4.80B 4.80 +.60 4.20 1986 1555 ---- 5.00B ---- 5.00B 5.00 +.60 4.40 1560 ---- 5.20B ---- 5.20B 5.20 +.60 4.60 4 1565 ---- 5.40B ---- 5.40B 5.50 +.70 4.80 1570 ---- 5.70B ---- 5.70B 5.70 +.70 5.00 1575 ---- 5.90B ---- 5.90B 5.90 +.70 5.20 25 1580 ---- 6.20B ---- 6.20B 6.20 +.70 5.50 1585 ---- 6.50B ---- 6.50B 6.50 +.80 5.70 1590 ---- 6.80B ---- 6.80B 6.80 +.80 6.00 1 1595 ---- 7.10B ---- 7.10B 7.00 +.80 6.20 1600 ---- 7.40B ---- 7.40B 7.40 +.90 6.50 521 1605 ---- 7.70B ---- 7.70B 7.70 +.90 6.80 1610 ---- 8.00B ---- 8.00B 8.00 +.90 7.10 1615 ---- 8.40B ---- 8.40B 8.40 +1.00 7.40 1620 ---- 8.80B ---- 8.80B 8.70 +1.00 7.70 1625 ---- 9.20B ---- 9.20B 9.10 +1.10 8.00 25 1630 ---- 9.60B ---- 9.60B 9.50 +1.20 8.30 1635 ---- 10.00B ---- 10.00B 9.90 +1.20 8.70 1640 ---- 10.40B ---- 10.40B 10.30 +1.20 9.10 1645 ---- 10.90B ---- 10.90B 10.80 +1.30 9.50 1650 10.70 11.40B 10.70 10.70 11.20 +1.30 3 9.90 680 1655 ---- 11.90B ---- 11.90B 11.70 +1.40 10.30 1660 ---- 12.50B ---- 12.50B 12.20 +1.50 10.70 74 1665 ---- 13.00B ---- 13.00B 12.70 +1.50 11.20 1670 ---- 13.60B ---- 13.60B 13.30 +1.60 11.70 1 1675 ---- 14.20B ---- 14.20B 13.80 +1.60 12.20 83 1680 ---- 14.80B ---- 14.80B 14.40 +1.70 12.70 1685 ---- 15.40B ---- 15.40B 15.10 +1.90 13.20 1690 ---- 16.10B ---- 16.10B 15.70 +1.90 13.80 1695 ---- 16.80B ---- 16.80B 16.40 +2.00 14.40 1700 ---- 17.70B ---- 17.70B 17.10 +2.10 2 15.00 16 1705 ---- 18.40B ---- 18.40B 17.90 +2.20 15.70 10 1710 ---- 19.20B 16.30A 16.30A 18.60 +2.20 16.40 2 2 1715 ---- 20.10B 17.00A 17.00A 19.50 +2.40 17.10 2 2 1720 ---- 20.90B 17.70A 17.70A 20.30 +2.50 17.80 2 2 1725 ---- 21.90B 18.40A 18.40A 21.20 +2.60 18.60 5 1730 ---- 22.80B 19.20A 19.20A 22.10 +2.70 19.40 1735 ---- 23.70B 20.00A 20.00A 23.10 +2.90 20.20 1 1740 ---- 24.80B 20.80A 20.80A 24.10 +3.00 21.10 1745 ---- 25.80B 21.60A 21.60A 25.10 +3.10 22.00 1750 ---- 27.00B 22.50A 22.50A 26.20 +3.30 2 22.90 845 1755 ---- 28.00B 23.50A 23.50A 27.30 +3.40 23.90 1760 ---- 29.20B 24.40A 24.40A 28.50 +3.60 24.90 1765 ---- 30.40B 25.40A 25.40A 29.70 +3.80 25.90 1770 ---- 31.70B 26.50A 26.50A 30.90 +3.90 27.00 1775 ---- 33.20B 27.60A 27.60A 32.20 +4.10 60 28.10 1 1780 ---- 34.60B 28.70A 28.70A 33.50 +4.30 29.20 1785 ---- 35.90B 29.80A 29.80A 34.90 +4.40 30.50 1790 ---- 37.30B 31.10A 31.10A 36.30 +4.60 31.70 1795 ---- 38.90B 32.30A 32.30A 37.80 +4.80 33.00 1800 38.40 40.60B 33.60A 38.50B 39.30 +4.90 5 34.40 114 1805 ---- 42.10B 35.00A 35.00A 40.90 +5.10 35.80 1810 ---- 43.80B 36.50A 36.50A 42.50 +5.30 37.20 5 1815 ---- 45.50B 37.90A 37.90A 44.20 +5.50 38.70 1820 ---- 47.30B 39.40A 39.40A 46.00 +5.70 40.30 1825 48.00 49.40B 41.00A 46.50A 47.80 +5.90 3 41.90 10 1830 ---- 51.10B 42.60A 42.60A 49.70 +6.20 43.50 1 1835 ---- 53.00B 44.30A 44.30A 51.60 +6.40 45.20 1840 ---- 55.10B 46.10A 46.10A 53.60 +6.60 47.00 1 1845 ---- 57.20B 47.90A 47.90A 55.70 +6.90 48.80 24 1850 ---- 59.50B 49.50A 49.50A 57.80 +7.10 50.70 156 1855 ---- 61.50B 51.60A 51.60A 60.00 +7.40 52.60 20 1860 ---- 63.80B 53.40A 53.40A 62.20 +7.60 54.60 40 1865 ---- 66.10B 55.40A 55.40A 64.50 +7.80 56.70 1870 ---- 68.40B 57.60A 57.60A 66.80 +8.00 58.80 1 1875 ---- 71.10B 59.70A 59.70A 69.20 +8.30 60.90 1880 ---- 73.40B 61.90A 61.90A 71.60 +8.50 63.10 1885 ---- 75.90B 64.10A 64.10A 74.10 +8.70 65.40 1 1890 ---- 78.50B 66.40A 66.40A 76.70 +9.00 67.70 26 1895 ---- 81.20B 68.50A 68.50A 79.30 +9.20 70.10 1900 ---- 84.00B 70.90A 70.90A 81.90 +9.40 72.50 15 1905 ---- 86.60B 73.40A 73.40A 84.70 +9.70 75.00 1 1910 ---- 89.50B 75.90A 75.90A 87.40 +9.80 77.60 1915 ---- 92.50B 78.50A 92.50B 90.30 +10.10 80.20 1 1920 ---- 95.30B 81.10A 81.10A 93.10 +10.20 82.90 4 1925 ---- 98.50B 83.80A 83.80A 96.10 +10.40 85.70 1 1930 ---- 101.50B 86.60A 86.60A 99.10 +10.60 22 88.50 202 1935 ---- 104.60B 89.40A 89.40A 102.10 +10.80 91.30 700 1940 ---- 107.60B 92.20A 92.20A 105.20 +11.00 94.20 4 1945 ---- 110.80B 95.10A 95.10A 108.40 +11.20 97.20 2 1950 ---- 114.00B 98.10A 98.10A 111.60 +11.40 100.20 1 1955 ---- 117.30B 101.10A 101.10A 114.80 +11.60 103.20 2 1960 ---- 120.70B 104.20A 120.70B 118.10 +11.80 106.30 1 1965 ---- 124.00B 107.30A 107.30A 121.50 +12.00 109.50 1970 ---- 127.50B 111.10A 111.10A 124.90 +12.20 112.70 2 1975 ---- 131.00B 114.30A 114.30A 128.30 +12.40 115.90 53 1980 ---- 134.50B 117.60A 117.60A 131.80 +12.60 119.20 1985 ---- 138.00B 120.90A 120.90A 135.30 +12.80 122.50 1990 ---- 141.60B 124.30A 124.30A 138.80 +12.90 125.90 1995 ---- 145.30B 127.70A 127.70A 142.40 +13.10 129.30 2000 ---- 148.90B 131.10A 131.10A 146.10 +13.30 132.80 108 2005 ---- 152.70B 135.20A 135.20A 149.70 +13.40 136.30 2010 ---- 156.40B 138.70A 138.70A 153.50 +13.60 139.90 2015 ---- 160.20B 142.30A 142.30A 157.20 +13.70 143.50 2020 ---- 164.10B 145.90A 145.90A 161.00 +13.90 147.10 2025 ---- 167.90B 149.60A 149.60A 164.80 +14.00 150.80 2 2030 ---- 171.80B 153.30A 153.30A 168.70 +14.10 154.60 2035 ---- 175.80B 157.10A 157.10A 172.60 +14.30 158.30 2040 ---- 179.70B 160.80A 160.80A 176.50 +14.40 162.10 2045 ---- 183.70B 164.70A 164.70A 180.50 +14.50 166.00 2050 ---- 187.70B 168.50A 168.50A 184.50 +14.70 169.80 78 2055 ---- 191.80B 172.40A 172.40A 188.50 +14.80 173.70 2060 ---- 195.90B 176.30A 176.30A 192.50 +14.80 177.70 1 2065 ---- 200.00B 180.20A 180.20A 196.60 +15.00 181.60 2070 ---- 204.10B 184.20A 184.20A 200.70 +15.10 185.60 2075 ---- 208.20B 188.10A 188.10A 204.80 +15.20 189.60 1 2080 ---- 212.40B 192.20A 192.20A 209.00 +15.40 193.60 2085 ---- 216.60B 196.20A 196.20A 213.20 +15.50 197.70 2090 ---- 220.80B 200.30A 200.30A 217.40 +15.60 201.80 2095 ---- 225.00B 204.40A 204.40A 221.60 +15.70 205.90 2100 ---- 229.30B 208.50A 208.50A 225.80 +15.80 210.00 2 2105 ---- 233.60B 212.70A 212.70A 230.10 +15.90 214.20 2110 ---- 237.90B 216.90A 216.90A 234.40 +16.00 218.40 2115 ---- 242.20B 221.20A 221.20A 238.70 +16.10 222.60 2120 ---- 246.60B 225.40A 225.40A 243.00 +16.20 226.80 2125 ---- 250.90B 229.70A 229.70A 247.30 +16.20 231.10 2130 ---- 255.30B 233.90A 233.90A 251.70 +16.40 235.30 2135 ---- 259.70B 238.20A 238.20A 256.10 +16.50 239.60 2140 ---- 264.20B 242.50A 242.50A 260.50 +16.50 244.00 2145 ---- 268.60B 246.90A 246.90A 264.90 +16.60 248.30 2150 ---- 273.10B 251.20A 251.20A 269.30 +16.70 252.60 13 2155 ---- 277.50B 255.60A 255.60A 273.80 +16.80 257.00 2160 ---- 282.00B 260.00A 260.00A 278.20 +16.80 261.40 2165 ---- 286.50B 264.40A 264.40A 282.70 +16.90 265.80 2170 ---- 291.00B 268.80A 268.80A 287.20 +17.00 270.20 2175 ---- 295.50B 273.30A 273.30A 291.70 +17.00 274.70 1 2180 ---- 300.00B 277.80A 277.80A 296.20 +17.10 279.10 2185 ---- 304.60B 282.20A 282.20A 300.70 +17.10 283.60 2190 ---- 309.10B 286.70A 286.70A 305.20 +17.10 288.10 2195 ---- 313.70B 291.20A 291.20A 309.80 +17.20 292.60 2200 ---- 318.30B 295.70A 295.70A 314.30 +17.20 297.10 7 2205 ---- 322.90B 300.20A 300.20A 318.90 +17.30 301.60 2210 ---- 327.50B 304.80A 304.80A 323.50 +17.30 306.20 2215 ---- 332.10B 309.30A 309.30A 328.10 +17.40 310.70 2220 ---- 336.70B 313.90A 313.90A 332.70 +17.40 315.30 2225 ---- 341.40B 318.70A 318.70A 337.30 +17.50 319.80 3 2230 ---- 346.00B 323.30A 323.30A 342.00 +17.60 324.40 2235 ---- 350.70B 327.90A 327.90A 346.60 +17.60 329.00 2240 ---- 355.30B 332.50A 332.50A 351.30 +17.70 333.60 2245 ---- 360.00B 337.10A 337.10A 355.90 +17.70 338.20 2250 ---- 364.70B 341.70A 341.70A 360.60 +17.80 342.80 1 2255 ---- 369.40B 346.40A 346.40A 365.30 +17.80 347.50 2260 ---- 374.10B 351.10A 351.10A 370.00 +17.90 352.10 2265 ---- 378.80B 355.70A 355.70A 374.70 +17.90 356.80 1 2270 ---- 383.10B 360.40A 360.40A 379.40 +18.00 361.40 2 2275 ---- 388.20B 365.00A 365.00A 384.10 +18.00 366.10 3 2280 ---- 390.30B 369.70A 369.70A 388.80 +18.00 370.80 1 2290 ---- 399.80B 379.10A 379.10A 398.30 +18.10 380.20 2 2300 ---- 412.00B 388.50A 388.50A 407.80 +18.20 389.60 2 2310 ---- 418.50B 398.10A 398.10A 417.40 +18.40 399.00 1 2320 ---- 428.00B 407.60A 407.60A 426.90 +18.40 408.50 5 2325 ---- 435.90B 412.40A 412.40A 431.70 +18.40 413.30 5 2330 ---- 437.60B 417.20A 417.20A 436.50 +18.50 418.00 14 2340 ---- 447.20B 426.70A 426.70A 446.10 +18.50 427.60 19 2350 ---- 460.00B 436.30A 436.30A 455.80 +18.70 437.10 21 2360 ---- 466.40B 445.90A 445.90A 465.40 +18.70 446.70 26 2370 ---- 476.10B 455.60A 455.60A 475.10 +18.80 456.30 37 2375 ---- 484.20B 460.40A 460.40A 480.00 +18.80 461.20 43 2380 ---- 485.80B 465.20A 465.20A 484.80 +18.80 466.00 25 2400 ---- 508.50B 484.60A 484.60A 504.30 +19.00 485.30 9 2425 ---- 533.00B 509.00A 509.00A 528.80 +19.20 509.60 2450 ---- 557.60B 533.40A 533.40A 553.40 +19.30 534.10 7 2475 ---- 582.30B 558.00A 558.00A 578.10 +19.50 558.60 2490 ---- 593.80B 572.80A 572.80A 593.00 +19.60 573.40 2500 ---- 607.00B 581.50A 581.50A 602.90 +19.70 583.20 17 2525 ---- 631.80B 607.50A 607.50A 627.80 +19.80 608.00 2550 ---- 656.80B 631.10A 631.10A 652.80 +20.00 632.80 40 2575 ---- 680.60B 657.20A 657.20A 677.80 +20.10 657.70 3000 ---- 1101.10B 1081.10A 1081.10A 1102.80 +20.10 1082.70 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .60 +.10 .50 30 1225 ---- ---- ---- ---- .60 +.10 .50 1250 ---- ---- ---- ---- .80 +.20 .60 1275 ---- ---- ---- ---- .90 +.20 .70 50 1300 ---- ---- ---- ---- 1.00 +.10 .90 75 1325 ---- ---- ---- ---- 1.20 +.20 1.00 75 1350 ---- ---- ---- ---- 1.40 +.20 1.20 271 1375 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 16 1400 ---- 1.80B ---- 1.80B 2.00 +.30 1.70 4000 1410 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1420 ---- 2.20B ---- 2.20B 2.30 +.30 2.00 1425 ---- 2.30B ---- 2.30B 2.40 +.30 2.10 1430 ---- 2.40B ---- 2.40B 2.50 +.30 2.20 1440 ---- 2.60B ---- 2.60B 2.70 +.30 2.40 1450 ---- 2.80B ---- 2.80B 2.90 +.40 2.50 51 1460 ---- 3.10B ---- 3.10B 3.10 +.30 2.80 1 1470 ---- 3.30B ---- 3.30B 3.40 +.40 3.00 1475 ---- 3.50B ---- 3.50B 3.50 +.40 3.10 1480 ---- 3.60B ---- 3.60B 3.70 +.50 3.20 1490 ---- 4.00B ---- 4.00B 4.00 +.50 3.50 1500 ---- 4.30B ---- 4.30B 4.30 +.50 3.80 300 1505 ---- 4.50B ---- 4.50B 4.50 +.60 3.90 1510 ---- 4.70B ---- 4.70B 4.70 +.60 4.10 1515 ---- 4.90B ---- 4.90B 4.80 +.50 4.30 1520 ---- 5.10B ---- 5.10B 5.00 +.50 4.50 1525 ---- 5.30B ---- 5.30B 5.30 +.70 4.60 9 1530 ---- 5.50B ---- 5.50B 5.50 +.70 4.80 1535 ---- 5.70B ---- 5.70B 5.70 +.70 5.00 1540 ---- 5.90B ---- 5.90B 5.90 +.70 5.20 1545 ---- 6.20B ---- 6.20B 6.20 +.70 5.50 1550 ---- 6.50B ---- 6.50B 6.40 +.70 5.70 2000 1555 ---- 6.70B ---- 6.70B 6.70 +.80 5.90 1560 ---- 7.00B ---- 7.00B 7.00 +.80 6.20 420 1565 ---- 7.30B ---- 7.30B 7.30 +.90 6.40 7 1570 ---- 7.60B ---- 7.60B 7.60 +.90 6.70 1575 ---- 7.90B ---- 7.90B 7.90 +1.00 6.90 66 1580 ---- 8.20B ---- 8.20B 8.20 +1.00 7.20 1585 ---- 8.60B ---- 8.60B 8.50 +1.00 7.50 1590 ---- 8.90B ---- 8.90B 8.90 +1.10 7.80 1595 ---- 9.30B ---- 9.30B 9.20 +1.10 8.10 1600 ---- 9.70B ---- 9.70B 9.60 +1.10 8.50 1 1605 ---- 10.10B ---- 10.10B 10.00 +1.20 8.80 1610 ---- 10.50B ---- 10.50B 10.40 +1.20 9.20 1615 ---- 10.90B ---- 10.90B 10.80 +1.30 9.50 1620 ---- 11.40B ---- 11.40B 11.30 +1.40 9.90 1625 ---- 11.80B ---- 11.80B 11.70 +1.40 10.30 1630 ---- 12.30B ---- 12.30B 12.20 +1.50 10.70 1635 ---- 12.80B ---- 12.80B 12.70 +1.60 11.10 1640 ---- 13.30B ---- 13.30B 13.20 +1.60 11.60 1645 ---- 13.90B ---- 13.90B 13.70 +1.60 12.10 1650 ---- 14.50B ---- 14.50B 14.20 +1.70 12.50 1655 ---- 15.00B ---- 15.00B 14.80 +1.80 13.00 1660 ---- 15.70B ---- 15.70B 15.40 +1.80 13.60 1 1665 ---- 16.30B ---- 16.30B 16.00 +1.90 14.10 1670 ---- 17.00B ---- 17.00B 16.70 +2.00 14.70 1675 ---- 17.60B ---- 17.60B 17.30 +2.10 15.20 1 1680 ---- 18.40B ---- 18.40B 18.00 +2.20 15.80 1685 ---- 19.10B ---- 19.10B 18.70 +2.20 16.50 1690 ---- 19.90B ---- 19.90B 19.50 +2.40 17.10 1695 ---- 20.70B ---- 20.70B 20.30 +2.50 17.80 1 1700 ---- 21.50B 18.40A 18.40A 21.10 +2.60 18.50 26 1705 ---- 22.40B 19.20A 19.20A 21.90 +2.60 19.30 1710 ---- 23.30B ---- 23.30B 22.80 +2.80 20.00 1715 ---- 24.20B 20.70A 20.70A 23.70 +2.90 20.80 1720 ---- 25.20B 21.50A 21.50A 24.60 +3.00 21.60 1725 ---- 26.20B 22.40A 22.40A 25.60 +3.10 22.50 25 1730 ---- 27.20B 23.20A 23.20A 26.60 +3.20 23.40 1735 ---- 28.30B 24.00A 24.00A 27.60 +3.30 24.30 1740 ---- 29.40B 25.00A 25.00A 28.70 +3.40 25.30 1745 ---- 30.60B 25.90A 25.90A 29.80 +3.50 26.30 1750 ---- 31.80B 26.70A 26.70A 31.00 +3.70 27.30 156 1755 ---- 33.10B 27.90A 27.90A 32.20 +3.80 28.40 1760 ---- 34.30B 29.00A 29.00A 33.50 +4.00 29.50 1765 ---- 35.70B 30.10A 30.10A 34.70 +4.10 30.60 1770 ---- 37.10B 31.30A 31.30A 36.10 +4.30 31.80 1775 ---- 38.50B 32.50A 32.50A 37.50 +4.50 33.00 51 1780 ---- 40.00B 33.70A 33.70A 38.90 +4.60 34.30 1785 ---- 41.50B 34.90A 34.90A 40.40 +4.80 35.60 1790 ---- 43.00B 36.30A 36.30A 41.90 +4.90 37.00 1795 ---- 44.70B 37.60A 37.60A 43.50 +5.10 38.40 1800 ---- 46.30B 39.00A 39.00A 45.10 +5.30 39.80 20 1805 ---- 48.00B 40.60A 40.60A 46.80 +5.50 41.30 1810 ---- 49.80B 42.10A 42.10A 48.50 +5.60 42.90 1815 ---- 51.60B 43.60A 43.60A 50.30 +5.80 44.50 1820 ---- 53.50B 45.20A 45.20A 52.10 +6.00 46.10 1 1 1825 ---- 55.40B 46.90A 46.90A 54.00 +6.20 20 47.80 50 1830 ---- 57.40B 48.60A 48.60A 55.90 +6.40 49.50 1835 ---- 59.40B 50.30A 50.30A 57.90 +6.60 51.30 1840 ---- 61.50B 52.10A 52.10A 60.00 +6.80 53.20 210 1845 ---- 63.60B 54.00A 54.00A 62.10 +7.10 55.00 1850 ---- 65.80B 55.70A 55.70A 64.20 +7.20 57.00 81 1855 ---- 68.10B 57.90A 57.90A 66.40 +7.40 59.00 1860 ---- 70.40B 59.90A 59.90A 68.70 +7.70 61.00 1865 ---- 72.70B 62.00A 62.00A 71.00 +7.90 63.10 1 1870 ---- 75.10B 63.90A 63.90A 73.40 +8.10 65.30 1875 ---- 77.60B 66.30A 66.30A 75.80 +8.30 67.50 55 1880 ---- 80.10B 68.50A 68.50A 78.30 +8.50 69.80 1885 ---- 82.70B 70.60A 70.60A 80.80 +8.70 72.10 1890 ---- 85.30B 73.10A 73.10A 83.40 +9.00 74.40 15 1895 ---- 88.00B 75.30A 75.30A 86.10 +9.20 76.90 1900 89.00 90.70B 77.70A 86.80A 88.80 +9.50 1 79.30 780 1905 ---- 93.50B 80.20A 80.20A 91.50 +9.60 81.90 1910 ---- 96.30B 82.80A 82.80A 94.30 +9.80 84.50 1915 ---- 99.20B 85.40A 85.40A 97.20 +10.10 87.10 1920 ---- 102.20B 88.00A 88.00A 100.10 +10.30 89.80 1925 ---- 105.10B 90.70A 90.70A 103.00 +10.50 92.50 25 1930 ---- 108.20B 93.50A 93.50A 106.00 +10.70 95.30 2 1935 ---- 111.20B 96.30A 96.30A 109.10 +10.90 98.20 1940 ---- 114.40B 99.10A 99.10A 112.10 +11.00 101.10 1945 ---- 117.50B 102.10A 102.10A 115.30 +11.20 104.10 1950 ---- 120.80B 105.00A 105.00A 118.50 +11.40 107.10 50 30 1955 ---- 124.00B 108.00A 108.00A 121.70 +11.60 110.10 1960 ---- 127.30B 111.10A 111.10A 124.90 +11.70 113.20 1965 ---- 130.70B 114.20A 114.20A 128.20 +11.90 116.30 1970 ---- 134.10B 117.30A 117.30A 131.60 +12.10 119.50 1 1975 ---- 137.50B 120.50A 120.50A 135.00 +12.20 122.80 120 1980 ---- 141.00B 124.50A 124.50A 138.40 +12.40 126.00 1985 ---- 144.50B 127.80A 127.80A 141.90 +12.50 129.40 10 1990 ---- 148.10B 131.10A 131.10A 145.40 +12.70 132.70 1995 ---- 151.60B 134.50A 134.50A 149.00 +12.90 136.10 2000 ---- 155.30B 137.90A 137.90A 152.60 +13.00 139.60 196 2005 ---- 158.90B 141.40A 141.40A 156.20 +13.10 143.10 2010 ---- 162.60B 145.40A 145.40A 159.90 +13.30 146.60 2015 ---- 166.40B 149.00A 149.00A 163.60 +13.50 150.10 2020 ---- 170.10B 152.60A 152.60A 167.30 +13.60 153.70 2025 ---- 173.90B 156.20A 156.20A 171.10 +13.70 157.40 2030 ---- 177.80B 159.80A 159.80A 174.90 +13.90 161.00 2035 ---- 181.60B 163.50A 163.50A 178.70 +14.00 164.70 2040 ---- 185.50B 167.20A 167.20A 182.60 +14.10 168.50 2045 ---- 189.40B 171.00A 171.00A 186.50 +14.30 172.20 2050 ---- 193.40B 174.70A 174.70A 190.40 +14.40 176.00 1 2055 ---- 197.30B 178.60A 178.60A 194.30 +14.50 179.80 2060 ---- 201.30B 182.40A 182.40A 198.30 +14.60 183.70 2065 ---- 205.40B 186.30A 186.30A 202.30 +14.70 187.60 2070 ---- 209.40B 190.20A 190.20A 206.30 +14.80 191.50 2075 ---- 213.50B 194.10A 194.10A 210.40 +15.00 195.40 2 2080 ---- 217.60B 198.10A 198.10A 214.50 +15.10 199.40 2085 ---- 221.70B 202.10A 202.10A 218.60 +15.20 203.40 2090 ---- 225.90B 206.10A 206.10A 222.70 +15.30 207.40 2095 ---- 230.10B 210.10A 210.10A 226.90 +15.40 211.50 2100 ---- 234.30B 214.10A 214.10A 231.00 +15.50 215.50 3 2105 ---- 238.50B 218.30A 218.30A 235.20 +15.60 219.60 2110 ---- 242.70B 222.40A 222.40A 239.40 +15.70 223.70 2115 ---- 247.00B 226.50A 226.50A 243.70 +15.80 227.90 2120 ---- 251.20B 230.70A 230.70A 247.90 +15.90 232.00 2125 ---- 255.50B 234.90A 234.90A 252.20 +16.00 236.20 3 2130 ---- 259.80B 239.10A 239.10A 256.50 +16.10 240.40 2135 ---- 264.20B 243.40A 243.40A 260.80 +16.20 244.60 2140 ---- 268.50B 247.60A 247.60A 265.10 +16.20 248.90 2145 ---- 272.90B 251.90A 251.90A 269.40 +16.20 253.20 2150 ---- 277.20B 256.10A 256.10A 273.80 +16.40 257.40 3 2155 ---- 281.60B 260.50A 260.50A 278.20 +16.50 261.70 2160 ---- 286.10B 264.80A 264.80A 282.50 +16.50 266.00 2165 ---- 290.50B 269.10A 269.10A 286.90 +16.50 270.40 2170 ---- 294.90B 273.50A 273.50A 291.30 +16.60 274.70 2175 ---- 299.40B 277.80A 277.80A 295.80 +16.70 279.10 3 2180 ---- 303.80B 282.20A 282.20A 300.20 +16.70 283.50 2185 ---- 308.30B 286.60A 286.60A 304.70 +16.80 287.90 2190 ---- 312.80B 291.10A 291.10A 309.10 +16.80 292.30 2195 ---- 317.30B 295.50A 295.50A 313.60 +16.90 296.70 2200 ---- 321.80B 299.90A 299.90A 318.10 +17.00 301.10 1 2205 ---- 326.40B 304.50A 304.50A 322.60 +17.00 305.60 2210 ---- 330.90B 308.90A 308.90A 327.20 +17.10 310.10 2215 ---- 335.50B 313.40A 313.40A 331.70 +17.20 314.50 2220 ---- 340.00B 317.90A 317.90A 336.20 +17.20 319.00 2225 ---- 344.60B 322.40A 322.40A 340.80 +17.30 323.50 1 2230 ---- 349.20B 326.90A 326.90A 345.40 +17.30 328.10 2235 ---- 353.80B 331.50A 331.50A 349.90 +17.30 332.60 2240 ---- 358.40B 336.00A 336.00A 354.50 +17.40 337.10 2245 ---- 363.00B 340.60A 340.60A 359.10 +17.40 341.70 2250 ---- 367.60B 345.10A 345.10A 363.70 +17.50 346.20 2255 ---- 372.30B 349.70A 349.70A 368.30 +17.50 350.80 2260 ---- 376.90B 354.60A 354.60A 373.00 +17.60 355.40 1 2265 ---- 381.60B 359.20A 359.20A 377.60 +17.60 360.00 2270 ---- 386.20B 363.80A 363.80A 382.30 +17.70 364.60 2275 ---- 390.90B 368.40A 368.40A 386.90 +17.70 369.20 1 2280 ---- 395.60B 373.10A 373.10A 391.60 +17.80 373.80 2290 ---- 405.00B 382.40A 382.40A 400.90 +17.80 383.10 2300 ---- 414.40B 391.70A 391.70A 410.30 +17.90 392.40 2310 ---- 423.80B 401.10A 401.10A 419.70 +18.00 401.70 2320 ---- 430.20B 410.50A 410.50A 429.20 +18.10 411.10 2325 ---- 438.00B 415.20A 415.20A 433.90 +18.10 415.80 9 2330 ---- 439.70B 419.90A 419.90A 438.70 +18.20 420.50 2340 ---- 448.80B 429.40A 429.40A 448.20 +18.30 429.90 2350 ---- 461.90B 438.80A 438.80A 457.70 +18.30 439.40 18 2360 ---- 467.90B 448.40A 448.40A 467.30 +18.40 448.90 2370 ---- 477.40B 458.00A 458.00A 476.90 +18.50 458.40 4 2375 ---- 485.80B 462.80A 462.80A 481.70 +18.50 463.20 25 2380 ---- 487.00B 467.60A 467.60A 486.50 +18.60 467.90 5 2400 ---- 510.00B 486.70A 486.70A 505.80 +18.70 487.10 2425 ---- 534.20B 510.90A 510.90A 530.00 +18.90 511.10 2450 ---- 558.60B 533.80A 533.80A 554.40 +19.10 535.30 2475 ---- 583.00B ---- 583.00B 578.80 +19.20 559.60 2500 ---- 607.60B 582.70A 582.70A 603.40 +19.30 584.10 2525 ---- 632.30B ---- 632.30B 628.10 +19.50 608.60 2550 ---- 657.00B 631.90A 631.90A 652.90 +19.60 633.30 2575 ---- 681.80B ---- 681.80B 677.80 +19.80 658.00 2650 ---- 753.70B 731.20A 731.20A 752.80 +20.10 732.70 3000 ---- 1102.50B 1081.50A 1081.50A 1102.80 +20.10 1082.70 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .90 +.20 .70 1250 ---- ---- ---- ---- 1.00 +.10 .90 50 1275 ---- ---- ---- ---- 1.10 +.10 1.00 1300 ---- ---- ---- ---- 1.30 +.20 1.10 1325 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 50 1350 ---- ---- ---- ---- 1.80 +.20 1.60 1375 ---- 2.00B ---- 2.00B 2.10 +.30 1.80 1400 ---- 2.40B ---- 2.40B 2.50 +.30 2.20 25 1420 ---- 2.80B ---- 2.80B 2.90 +.40 2.50 1425 ---- 2.90B ---- 2.90B 3.00 +.40 2.60 1430 ---- 3.00B ---- 3.00B 3.10 +.40 2.70 1440 ---- 3.20B ---- 3.20B 3.40 +.40 3.00 1450 ---- 3.50B ---- 3.50B 3.60 +.40 3.20 1460 ---- 3.80B ---- 3.80B 3.90 +.50 3.40 1470 ---- 4.10B ---- 4.10B 4.20 +.50 3.70 1475 ---- 4.30B ---- 4.30B 4.40 +.50 3.90 1480 ---- 4.40B ---- 4.40B 4.60 +.60 4.00 1490 ---- 4.80B ---- 4.80B 4.90 +.60 4.30 1500 ---- 5.20B ---- 5.20B 5.30 +.60 4.70 1510 ---- 5.60B ---- 5.60B 5.70 +.70 5.00 1515 ---- 5.80B ---- 5.80B 5.90 +.70 5.20 1520 ---- 6.00B ---- 6.00B 6.10 +.70 5.40 1525 ---- 6.20B ---- 6.20B 6.40 +.80 5.60 1530 ---- 6.50B ---- 6.50B 6.60 +.70 5.90 1535 ---- 6.70B ---- 6.70B 6.80 +.70 6.10 1540 ---- 7.00B ---- 7.00B 7.10 +.80 6.30 1545 ---- 7.30B ---- 7.30B 7.40 +.90 6.50 1550 ---- 7.50B ---- 7.50B 7.60 +.80 6.80 1555 ---- 7.80B ---- 7.80B 7.90 +.90 7.00 1560 ---- 8.10B ---- 8.10B 8.20 +.90 7.30 1565 ---- 8.40B ---- 8.40B 8.50 +.90 7.60 1570 ---- 8.80B ---- 8.80B 8.80 +.90 7.90 1575 ---- 9.10B ---- 9.10B 9.10 +1.00 8.10 1580 ---- 9.40B ---- 9.40B 9.40 +1.00 8.40 1585 ---- 9.80B ---- 9.80B 9.80 +1.00 8.80 1590 ---- 10.20B ---- 10.20B 10.10 +1.00 9.10 1595 ---- 10.50B ---- 10.50B 10.50 +1.10 9.40 1600 ---- 10.90B ---- 10.90B 10.90 +1.10 9.80 3 1605 ---- 11.40B ---- 11.40B 11.30 +1.20 10.10 1610 ---- 11.80B ---- 11.80B 11.70 +1.20 10.50 1615 ---- 12.20B ---- 12.20B 12.10 +1.20 10.90 1 1620 ---- 12.70B ---- 12.70B 12.60 +1.30 11.30 1625 ---- 13.20B ---- 13.20B 13.10 +1.40 11.70 1630 ---- 13.70B ---- 13.70B 13.50 +1.40 12.10 1635 ---- 14.20B ---- 14.20B 14.00 +1.40 12.60 1640 ---- 14.70B ---- 14.70B 14.60 +1.60 13.00 1645 ---- 15.30B ---- 15.30B 15.10 +1.60 13.50 1650 ---- 15.90B ---- 15.90B 15.70 +1.70 14.00 31 1655 ---- 16.50B ---- 16.50B 16.30 +1.80 14.50 1660 ---- 17.10B ---- 17.10B 16.90 +1.80 15.10 1 1665 ---- 17.70B ---- 17.70B 17.50 +1.90 15.60 1670 ---- 18.40B ---- 18.40B 18.10 +1.90 16.20 1675 ---- 19.10B ---- 19.10B 18.80 +2.00 16.80 1680 ---- 19.80B ---- 19.80B 19.50 +2.10 17.40 1 1685 ---- 20.60B ---- 20.60B 20.30 +2.20 18.10 1690 ---- 21.30B ---- 21.30B 21.00 +2.30 18.70 1695 ---- 22.10B ---- 22.10B 21.80 +2.40 19.40 1700 ---- 23.00B ---- 23.00B 22.60 +2.50 20.10 1705 ---- 23.80B ---- 23.80B 23.40 +2.50 20.90 1710 ---- 24.70B ---- 24.70B 24.30 +2.70 21.60 1715 ---- 25.60B ---- 25.60B 25.20 +2.80 22.40 1720 ---- 26.60B ---- 26.60B 26.10 +2.90 23.20 1725 ---- 27.60B 24.00A 24.00A 27.10 +3.00 24.10 1730 ---- 28.60B 24.90A 24.90A 28.10 +3.10 25.00 1735 ---- 29.60B 25.80A 25.80A 29.10 +3.20 25.90 1740 ---- 30.70B 26.60A 26.60A 30.20 +3.40 26.80 1745 ---- 31.90B 27.50A 27.50A 31.30 +3.50 27.80 1750 ---- 33.00B 28.50A 28.50A 32.50 +3.70 28.80 1 1755 ---- 34.20B 29.50A 29.50A 33.60 +3.80 29.80 1760 ---- 35.50B 30.60A 30.60A 34.90 +4.00 30.90 1765 ---- 36.80B 31.60A 31.60A 36.10 +4.10 32.00 1770 ---- 38.10B 32.80A 32.80A 37.40 +4.20 33.20 1775 ---- 39.50B 33.90A 33.90A 38.80 +4.40 34.40 1780 ---- 40.90B 35.10A 35.10A 40.10 +4.50 35.60 1785 ---- 42.30B 36.40A 36.40A 41.60 +4.80 36.80 1790 ---- 43.80B 37.60A 37.60A 43.00 +4.90 38.10 1795 ---- 45.40B 38.90A 38.90A 44.50 +5.00 39.50 1800 ---- 47.00B 40.30A 40.30A 46.10 +5.20 40.90 1805 ---- 48.60B 41.70A 41.70A 47.70 +5.40 42.30 1810 ---- 50.30B 43.30A 43.30A 49.30 +5.50 43.80 1815 ---- 52.00B 44.70A 44.70A 51.00 +5.70 45.30 1820 ---- 53.80B 46.30A 46.30A 52.80 +5.90 46.90 1825 ---- 55.60B 47.80A 47.80A 54.60 +6.10 48.50 22 1830 ---- 57.50B 49.40A 49.40A 56.40 +6.30 50.10 1835 ---- 59.40B 51.10A 51.10A 58.30 +6.50 51.80 1840 ---- 61.30B 52.80A 52.80A 60.20 +6.60 53.60 1845 ---- 63.40B 54.60A 54.60A 62.20 +6.80 55.40 1850 ---- 65.40B 56.20A 56.20A 64.20 +7.00 57.20 1 1855 ---- 67.60B 58.30A 58.30A 66.30 +7.20 59.10 1860 ---- 69.70B 60.20A 60.20A 68.40 +7.30 61.10 1865 ---- 72.00B 62.10A 62.10A 70.60 +7.50 63.10 1870 ---- 74.20B 64.10A 64.10A 72.80 +7.70 65.10 1 1875 ---- 76.60B 66.20A 66.20A 75.10 +7.80 67.30 1880 ---- 78.90B 68.20A 68.20A 77.50 +8.10 69.40 1885 ---- 81.40B 70.50A 70.50A 79.80 +8.20 71.60 1890 ---- 83.80B 72.60A 72.60A 82.30 +8.40 73.90 1895 ---- 86.40B 75.00A 75.00A 84.70 +8.50 76.20 1900 ---- 88.90B 77.10A 77.10A 87.30 +8.70 78.60 1905 ---- 91.50B 79.50A 79.50A 89.90 +8.90 81.00 1910 ---- 94.20B 82.10A 82.10A 92.50 +9.00 83.50 2 1915 ---- 96.90B 84.30A 84.30A 95.20 +9.20 86.00 1920 ---- 99.70B 86.80A 86.80A 97.90 +9.40 88.50 1925 ---- 102.50B 89.40A 89.40A 100.70 +9.50 91.20 1930 ---- 105.40B 92.00A 92.00A 103.50 +9.70 93.80 1935 ---- 108.30B 94.60A 94.60A 106.40 +9.90 96.50 1940 ---- 111.20B 97.30A 97.30A 109.30 +10.00 99.30 1945 ---- 114.30B 100.10A 100.10A 112.30 +10.20 102.10 1950 ---- 117.30B 102.80A 102.80A 115.30 +10.40 104.90 64 1955 ---- 120.40B 105.70A 105.70A 118.30 +10.50 107.80 1960 ---- 123.50B 108.60A 108.60A 121.40 +10.70 110.70 1965 ---- 126.70B 111.50A 111.50A 124.60 +10.90 113.70 1970 ---- 129.90B 114.50A 114.50A 127.70 +11.00 116.70 1975 ---- 133.20B 117.50A 117.50A 131.00 +11.20 119.80 1980 ---- 136.50B 120.60A 120.60A 134.20 +11.30 122.90 1985 ---- 139.80B 123.70A 123.70A 137.50 +11.50 126.00 1990 ---- 143.20B 126.90A 126.90A 140.90 +11.70 129.20 1 1995 ---- 146.60B 130.00A 130.00A 144.30 +11.90 132.40 2000 ---- 150.10B 134.10A 134.10A 147.70 +12.00 135.70 2005 ---- 153.60B 137.40A 137.40A 151.20 +12.20 139.00 2010 ---- 157.10B 140.70A 140.70A 154.70 +12.40 142.30 2015 ---- 160.70B 144.10A 144.10A 158.20 +12.50 145.70 200 2020 ---- 164.20B 147.50A 147.50A 161.70 +12.60 149.10 2025 ---- 167.90B 150.90A 150.90A 165.30 +12.70 152.60 2030 ---- 171.50B 154.40A 154.40A 169.00 +12.90 156.10 2035 ---- 175.20B 158.60A 158.60A 172.60 +13.00 159.60 2040 ---- 179.00B 162.20A 162.20A 176.30 +13.20 163.10 2045 ---- 182.70B 165.70A 165.70A 180.10 +13.40 166.70 2050 ---- 186.50B 169.30A 169.30A 183.80 +13.40 170.40 2055 ---- 190.30B 173.00A 173.00A 187.60 +13.60 174.00 2060 ---- 194.20B 176.70A 176.70A 191.40 +13.70 177.70 2065 ---- 198.00B 180.40A 180.40A 195.30 +13.90 181.40 2070 ---- 201.90B 184.10A 184.10A 199.10 +13.90 185.20 1 2075 ---- 205.80B 187.90A 187.90A 203.00 +14.10 188.90 2080 ---- 209.80B 191.70A 191.70A 206.90 +14.20 192.70 2085 ---- 213.80B 195.50A 195.50A 210.90 +14.30 196.60 2090 ---- 217.80B 199.40A 199.40A 214.90 +14.50 200.40 2095 ---- 221.80B 203.30A 203.30A 218.80 +14.50 204.30 2100 ---- 225.80B 207.10A 207.10A 222.90 +14.70 208.20 2105 ---- 229.90B 211.10A 211.10A 226.90 +14.70 212.20 2110 ---- 234.00B 215.10A 215.10A 231.00 +14.90 216.10 2115 ---- 238.10B 219.10A 219.10A 235.10 +15.00 220.10 2120 ---- 242.20B 223.10A 223.10A 239.20 +15.00 224.20 1 1 2125 ---- 246.40B 227.10A 227.10A 243.30 +15.10 228.20 1 1 2130 ---- 250.60B 231.20A 231.20A 247.40 +15.20 232.20 2135 ---- 254.80B 235.30A 235.30A 251.60 +15.30 236.30 2140 ---- 259.00B 239.40A 239.40A 255.80 +15.40 240.40 2145 ---- 263.20B 243.50A 243.50A 260.00 +15.40 244.60 2150 ---- 267.50B 247.60A 247.60A 264.20 +15.50 248.70 2155 ---- 271.70B 251.80A 251.80A 268.50 +15.60 252.90 2160 ---- 276.00B 256.00A 256.00A 272.70 +15.70 257.00 2165 ---- 280.30B 260.20A 260.20A 277.00 +15.80 261.20 2170 ---- 284.60B 264.50A 264.50A 281.30 +15.80 265.50 2175 ---- 288.90B 268.70A 268.70A 285.60 +15.90 269.70 2180 ---- 293.30B 273.00A 273.00A 289.90 +15.90 274.00 2185 ---- 297.70B 277.20A 277.20A 294.30 +16.10 278.20 2190 ---- 302.00B 281.50A 281.50A 298.60 +16.10 282.50 2195 ---- 306.40B 285.80A 285.80A 303.00 +16.20 286.80 2200 ---- 310.80B 290.10A 290.10A 307.40 +16.30 291.10 2205 ---- 315.30B 294.50A 294.50A 311.80 +16.30 295.50 2210 ---- 319.70B 298.80A 298.80A 316.20 +16.40 299.80 2215 ---- 324.10B 303.20A 303.20A 320.60 +16.40 304.20 2220 ---- 328.60B 307.60A 307.60A 325.10 +16.50 308.60 2225 ---- 333.10B 312.00A 312.00A 329.50 +16.50 313.00 2230 ---- 337.50B 316.40A 316.40A 334.00 +16.60 317.40 2235 ---- 342.00B 320.80A 320.80A 338.40 +16.60 321.80 2240 ---- 346.50B 325.30A 325.30A 342.90 +16.70 326.20 2245 ---- 351.10B 329.80A 329.80A 347.40 +16.80 330.60 2250 ---- 355.60B 334.20A 334.20A 351.90 +16.80 335.10 2255 ---- 360.10B 338.70A 338.70A 356.50 +16.90 339.60 2260 ---- 364.70B 343.20A 343.20A 361.00 +17.00 344.00 2265 ---- 369.20B 347.70A 347.70A 365.50 +17.00 348.50 2270 ---- 373.80B 352.20A 352.20A 370.10 +17.10 353.00 2275 ---- 378.40B 356.70A 356.70A 374.60 +17.10 357.50 7 2280 ---- 383.00B 361.30A 361.30A 379.20 +17.10 362.10 2285 ---- 387.60B 365.80A 365.80A 383.80 +17.20 366.60 2290 ---- 392.20B 370.40A 370.40A 388.40 +17.30 371.10 2300 ---- 401.40B 379.70A 379.70A 397.60 +17.40 380.20 2310 ---- 410.70B 389.00A 389.00A 406.80 +17.40 389.40 2320 ---- 420.00B 398.20A 398.20A 416.10 +17.60 398.50 2325 ---- 424.60B 402.90A 402.90A 420.70 +17.50 403.20 2330 ---- 429.30B 407.50A 407.50A 425.40 +17.60 407.80 2340 ---- 438.70B 416.80A 416.80A 434.70 +17.70 417.00 2350 ---- 448.10B 426.10A 426.10A 444.10 +17.80 426.30 2360 ---- 457.50B 435.50A 435.50A 453.50 +17.90 435.60 2370 ---- 466.90B ---- 466.90B 462.90 +18.00 444.90 2375 ---- 471.70B ---- 471.70B 467.60 +18.00 449.60 2380 ---- 475.30B ---- 475.30B 472.40 +18.10 454.30 2400 ---- 495.40B ---- 495.40B 491.30 +18.20 473.10 2425 ---- 519.30B ---- 519.30B 515.20 +18.40 496.80 2450 ---- 543.30B 519.60A 519.60A 539.20 +18.60 520.60 2475 ---- 567.50B ---- 567.50B 563.30 +18.70 544.60 2500 ---- 591.80B ---- 591.80B 587.60 +18.90 568.70 1 2525 ---- 616.10B ---- 616.10B 612.00 +19.10 592.90 2550 ---- 640.60B 616.30A 616.30A 636.50 +19.20 617.30 2575 ---- 665.20B ---- 665.20B 661.10 +19.40 641.70 2800 ---- 885.50B 864.20A 864.20A 885.40 +20.10 865.30 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 5 1025 ---- ---- ---- ---- .40 +.10 .30 1050 ---- ---- ---- ---- .40 UNCH .40 4 1075 ---- ---- ---- ---- .50 +.10 .40 1080 ---- ---- ---- ---- .50 +.10 .40 1090 ---- ---- ---- ---- .50 UNCH .50 1100 ---- ---- ---- ---- .60 +.10 .50 2 1110 ---- ---- ---- ---- .60 +.10 .50 1120 ---- ---- ---- ---- .60 UNCH .60 19 1125 ---- ---- ---- ---- .70 +.10 .60 1130 ---- ---- ---- ---- .70 +.10 .60 1140 ---- ---- ---- ---- .70 +.10 .60 1150 ---- ---- ---- ---- .80 +.10 .70 1160 ---- ---- ---- ---- .80 +.10 .70 1170 ---- ---- ---- ---- .80 +.10 .70 1175 ---- ---- ---- ---- .90 +.10 .80 1180 ---- ---- ---- ---- .90 +.10 .80 1185 ---- ---- ---- ---- .90 +.10 .80 1190 ---- ---- ---- ---- .90 +.10 .80 1195 ---- ---- ---- ---- 1.00 +.20 .80 1200 .90 .90 .90 .90 1.00 +.10 1 .90 2 1205 ---- ---- ---- ---- 1.00 +.10 .90 1210 ---- ---- ---- ---- 1.00 +.10 .90 1215 ---- ---- ---- ---- 1.10 +.20 .90 1220 ---- ---- ---- ---- 1.10 +.10 1.00 1225 ---- ---- ---- ---- 1.10 +.10 1.00 1230 ---- ---- ---- ---- 1.20 +.20 1.00 1235 ---- ---- ---- ---- 1.20 +.10 1.10 1240 ---- ---- ---- ---- 1.20 +.10 1.10 1245 ---- ---- ---- ---- 1.30 +.20 1.10 1250 ---- ---- ---- ---- 1.30 +.10 1.20 152 1255 ---- ---- ---- ---- 1.30 +.10 1.20 1260 ---- ---- ---- ---- 1.40 +.20 1.20 1265 ---- ---- ---- ---- 1.40 +.10 1.30 1270 ---- ---- ---- ---- 1.40 +.10 1.30 1275 ---- ---- ---- ---- 1.50 +.20 1.30 1280 ---- ---- ---- ---- 1.50 +.10 1.40 1285 ---- ---- ---- ---- 1.60 +.20 1.40 1290 ---- ---- ---- ---- 1.60 +.20 1.40 1295 ---- ---- ---- ---- 1.70 +.20 1.50 1300 1.90 1.90 1.90 1.90 1.70 +.20 5 1.50 101 1305 ---- ---- ---- ---- 1.80 +.20 1.60 1310 ---- ---- ---- ---- 1.80 +.20 1.60 1315 ---- ---- ---- ---- 1.90 +.20 1.70 1320 ---- ---- ---- ---- 1.90 +.20 1.70 1325 ---- ---- ---- ---- 2.00 +.20 1.80 701 1330 ---- ---- ---- ---- 2.10 +.20 1.90 1335 ---- ---- ---- ---- 2.10 +.20 1.90 1340 ---- ---- ---- ---- 2.20 +.20 2.00 1345 ---- ---- ---- ---- 2.30 +.30 2.00 1350 ---- ---- ---- ---- 2.40 +.30 2.10 1001 1355 ---- ---- ---- ---- 2.40 +.20 2.20 1360 ---- 2.30B ---- 2.30B 2.50 +.30 2.20 1365 ---- 2.40B ---- 2.40B 2.60 +.30 2.30 1370 ---- 2.50B ---- 2.50B 2.70 +.30 2.40 1375 ---- 2.60B ---- 2.60B 2.80 +.30 2.50 1380 ---- 2.70B ---- 2.70B 2.90 +.30 2.60 1385 ---- 2.80B ---- 2.80B 3.00 +.30 2.70 1390 ---- 2.90B ---- 2.90B 3.10 +.40 2.70 1395 ---- 3.00B ---- 3.00B 3.20 +.40 2.80 1400 ---- 3.10B ---- 3.10B 3.30 +.40 2.90 84 1405 ---- 3.20B ---- 3.20B 3.50 +.50 3.00 1410 ---- 3.30B ---- 3.30B 3.60 +.40 3.20 1415 ---- 3.50B ---- 3.50B 3.70 +.40 3.30 1420 ---- 3.60B ---- 3.60B 3.80 +.40 3.40 1425 ---- 3.70B ---- 3.70B 4.00 +.50 3.50 1430 ---- 3.90B ---- 3.90B 4.10 +.50 3.60 1435 ---- 4.00B ---- 4.00B 4.30 +.50 3.80 1440 ---- 4.20B ---- 4.20B 4.40 +.50 3.90 1445 ---- 4.40B ---- 4.40B 4.60 +.60 4.00 1450 ---- 4.50B ---- 4.50B 4.80 +.60 4.20 757 1455 ---- 4.70B ---- 4.70B 4.90 +.60 4.30 1460 ---- 4.90B ---- 4.90B 5.10 +.60 4.50 1465 ---- 5.10B ---- 5.10B 5.30 +.70 4.60 4 1470 ---- 5.30B ---- 5.30B 5.50 +.70 4.80 2 1475 ---- 5.50B ---- 5.50B 5.70 +.70 5.00 1480 ---- 5.70B ---- 5.70B 5.90 +.70 5.20 1485 ---- 5.90B ---- 5.90B 6.10 +.70 5.40 1490 ---- 6.10B ---- 6.10B 6.30 +.70 5.60 1495 ---- 6.30B ---- 6.30B 6.50 +.70 5.80 1500 ---- 6.50B ---- 6.50B 6.70 +.70 6.00 802 1505 ---- 6.70B ---- 6.70B 7.00 +.80 6.20 1510 ---- 7.00B ---- 7.00B 7.20 +.80 6.40 2 1515 ---- 7.20B ---- 7.20B 7.50 +.90 6.60 1520 ---- 7.50B ---- 7.50B 7.70 +.80 6.90 1525 ---- 7.80B ---- 7.80B 8.00 +.90 7.10 1530 ---- 8.10B ---- 8.10B 8.30 +.90 7.40 1535 ---- 8.40B ---- 8.40B 8.50 +.90 7.60 1540 ---- 8.70B ---- 8.70B 8.80 +.90 7.90 1545 ---- 9.00B ---- 9.00B 9.10 +.90 8.20 1550 ---- 9.30B ---- 9.30B 9.50 +1.00 8.50 809 1555 ---- 9.60B ---- 9.60B 9.80 +1.00 8.80 1560 ---- 10.00B ---- 10.00B 10.10 +1.00 9.10 1565 ---- 10.30B ---- 10.30B 10.50 +1.10 9.40 1570 ---- 10.70B ---- 10.70B 10.80 +1.00 9.80 1 3 1575 ---- 11.10B ---- 11.10B 11.20 +1.10 10.10 1 1580 ---- 11.50B ---- 11.50B 11.60 +1.10 10.50 1 1585 ---- 11.90B ---- 11.90B 12.00 +1.20 10.80 1590 ---- 12.30B ---- 12.30B 12.40 +1.20 11.20 1595 ---- 12.80B ---- 12.80B 12.80 +1.20 11.60 1600 ---- 13.20B ---- 13.20B 13.30 +1.30 8 12.00 588 1605 ---- 13.70B ---- 13.70B 13.80 +1.40 12.40 1610 ---- 14.20B ---- 14.20B 14.20 +1.40 12.80 1615 ---- 14.70B ---- 14.70B 14.70 +1.40 13.30 1620 ---- 15.20B ---- 15.20B 15.20 +1.50 13.70 1625 ---- 15.80B ---- 15.80B 15.80 +1.60 14.20 10 1630 ---- 16.30B ---- 16.30B 16.30 +1.60 14.70 1635 ---- 16.90B ---- 16.90B 16.90 +1.70 15.20 1640 ---- 17.50B ---- 17.50B 17.50 +1.80 15.70 1645 ---- 18.20B ---- 18.20B 18.10 +1.80 16.30 1650 ---- 18.90B ---- 18.90B 18.70 +1.90 16.80 249 1655 ---- 19.50B ---- 19.50B 19.40 +2.00 17.40 1660 ---- 20.20B ---- 20.20B 20.10 +2.10 18.00 1665 ---- 20.90B ---- 20.90B 20.80 +2.20 18.60 1670 ---- 21.60B ---- 21.60B 21.50 +2.20 19.30 1675 22.00 22.40B 22.00 22.40B 22.20 +2.30 13 19.90 1 1680 ---- 23.20B ---- 23.20B 23.00 +2.40 20.60 1 1685 ---- 24.00B ---- 24.00B 23.80 +2.50 21.30 1690 ---- 24.90B ---- 24.90B 24.70 +2.60 22.10 1695 ---- 25.80B ---- 25.80B 25.50 +2.70 22.80 1700 ---- 26.70B ---- 26.70B 26.40 +2.80 23.60 4 2056 1705 ---- 27.60B ---- 27.60B 27.30 +2.90 24.40 1710 ---- 28.60B ---- 28.60B 28.30 +3.00 25.30 100 1715 ---- 29.60B ---- 29.60B 29.30 +3.10 26.20 1720 ---- 30.60B ---- 30.60B 30.30 +3.20 27.10 1725 ---- 31.70B ---- 31.70B 31.30 +3.30 28.00 17 1730 ---- 32.80B 28.80A 28.80A 32.40 +3.50 28.90 1735 ---- 33.90B 29.80A 29.80A 33.50 +3.60 29.90 1740 ---- 35.10B 30.80A 30.80A 34.70 +3.70 31.00 1000 1745 ---- 36.30B 31.80A 31.80A 35.90 +3.90 32.00 1750 ---- 37.60B 32.90A 32.90A 37.10 +4.00 33.10 4 405 1755 ---- 38.90B 34.00A 34.00A 38.30 +4.10 34.20 1760 ---- 40.20B 35.30A 35.30A 39.60 +4.20 35.40 1 1765 ---- 41.50B 36.30A 36.30A 41.00 +4.40 36.60 1770 41.10 42.90B 37.50A 41.10 42.40 +4.60 1 37.80 1775 44.00 44.40B 38.80A 43.00A 43.80 +4.70 2 39.10 49 1780 ---- 45.90B 40.10A 40.10A 45.20 +4.80 40.40 1785 ---- 47.40B 41.40A 41.40A 46.70 +4.90 41.80 1790 ---- 49.00B 42.70A 42.70A 48.30 +5.10 43.20 1795 ---- 50.60B 44.10A 44.10A 49.90 +5.30 44.60 1800 ---- 52.30B 45.60A 45.60A 51.50 +5.40 46.10 5 341 1805 ---- 54.00B 47.20A 47.20A 53.20 +5.60 47.60 3 1810 ---- 55.70B 48.70A 48.70A 54.90 +5.80 49.10 1815 ---- 57.50B 50.30A 50.30A 56.60 +5.90 50.70 1820 ---- 59.40B 51.90A 51.90A 58.50 +6.10 52.40 1825 60.00 61.20B 53.50A 59.20A 60.30 +6.30 1 54.00 29 1830 ---- 63.10B 55.20A 55.20A 62.20 +6.40 55.80 1835 ---- 65.10B 56.90A 56.90A 64.10 +6.60 57.50 2 1840 ---- 67.10B 58.70A 58.70A 66.10 +6.70 59.40 1 1845 ---- 69.20B 60.50A 60.50A 68.20 +7.00 61.20 1850 ---- 71.30B 62.20A 62.20A 70.30 +7.20 63.10 430 1855 ---- 73.50B 64.30A 64.30A 72.40 +7.30 65.10 1860 ---- 75.70B 66.20A 66.20A 74.60 +7.50 67.10 75 1865 ---- 78.00B 68.30A 68.30A 76.80 +7.70 69.10 1870 ---- 80.30B 70.30A 70.30A 79.10 +7.90 71.20 100 1875 ---- 82.60B 72.30A 72.30A 81.40 +8.00 73.40 320 1880 ---- 85.00B 74.60A 74.60A 83.70 +8.10 75.60 130 1885 ---- 87.50B 76.70A 76.70A 86.20 +8.40 77.80 1890 ---- 90.00B 79.10A 79.10A 88.60 +8.50 80.10 2 1895 ---- 92.50B 81.30A 81.30A 91.10 +8.60 82.50 1900 ---- 95.10B 83.60A 83.60A 93.70 +8.80 84.90 1 138 1905 ---- 97.70B 86.30A 86.30A 96.30 +9.00 87.30 10 1910 ---- 100.40B 88.50A 88.50A 99.00 +9.10 89.90 1915 ---- 103.20B 91.00A 91.00A 101.70 +9.30 92.40 1920 ---- 105.90B 93.50A 93.50A 104.40 +9.40 95.00 1 1925 ---- 108.70B 96.10A 96.10A 107.20 +9.60 97.60 49 1930 ---- 111.60B 98.70A 98.70A 110.00 +9.70 100.30 1935 ---- 114.50B 101.30A 101.30A 112.90 +9.90 103.00 3 1940 ---- 117.50B 104.10A 104.10A 115.80 +10.00 105.80 1945 ---- 120.50B 106.80A 106.80A 118.80 +10.20 108.60 1950 ---- 123.50B 109.60A 109.60A 121.80 +10.40 111.40 50 126 1955 ---- 126.60B 112.40A 112.40A 124.80 +10.50 114.30 1960 ---- 129.70B 115.30A 115.30A 127.90 +10.70 117.20 1965 ---- 132.90B 118.20A 118.20A 131.00 +10.80 120.20 1970 ---- 136.10B 121.20A 121.20A 134.10 +11.00 123.10 1975 ---- 139.30B 124.20A 124.20A 137.30 +11.20 126.10 182 1980 ---- 142.60B 127.30A 127.30A 140.60 +11.40 129.20 1985 ---- 145.90B 130.40A 130.40A 143.80 +11.50 132.30 1990 ---- 149.20B 133.50A 133.50A 147.10 +11.70 135.40 1995 ---- 152.60B 136.70A 136.70A 150.50 +11.90 138.60 2000 ---- 156.00B 139.90A 139.90A 153.90 +12.10 141.80 1 97 2005 ---- 159.50B 144.10A 144.10A 157.30 +12.20 145.10 200 2010 ---- 163.00B 147.40A 147.40A 160.80 +12.40 148.40 2015 ---- 166.50B 150.80A 150.80A 164.30 +12.60 151.70 21 2020 ---- 170.10B 154.20A 154.20A 167.80 +12.70 155.10 2025 ---- 173.70B 157.60A 157.60A 171.40 +12.90 158.50 2030 ---- 177.30B 161.00A 161.00A 175.00 +13.00 162.00 2035 ---- 180.90B 164.50A 164.50A 178.60 +13.10 165.50 2040 ---- 184.60B 167.90A 167.90A 182.30 +13.30 169.00 2045 ---- 188.30B 172.40A 172.40A 186.00 +13.40 172.60 2050 ---- 192.10B 175.90A 175.90A 189.70 +13.50 176.20 84 2055 ---- 195.80B 179.60A 179.60A 193.50 +13.60 179.90 2060 ---- 199.60B 183.20A 183.20A 197.30 +13.80 183.50 2065 ---- 203.50B 186.90A 186.90A 201.10 +13.90 187.20 2070 ---- 207.30B 190.60A 190.60A 204.90 +13.90 191.00 2075 ---- 211.20B 194.30A 194.30A 208.80 +14.10 194.70 2080 ---- 215.10B 198.10A 198.10A 212.70 +14.20 198.50 2085 ---- 219.00B 201.80A 201.80A 216.60 +14.30 202.30 2090 ---- 223.00B 205.60A 205.60A 220.50 +14.30 206.20 2095 ---- 226.90B 209.50A 209.50A 224.40 +14.40 210.00 2100 ---- 230.90B 213.20A 213.20A 228.40 +14.50 213.90 124 2105 ---- 234.90B 217.20A 217.20A 232.40 +14.60 217.80 2110 ---- 239.00B 221.10A 221.10A 236.40 +14.60 221.80 2115 ---- 243.00B 225.10A 225.10A 240.40 +14.70 225.70 2120 ---- 247.10B 229.00A 229.00A 244.50 +14.80 229.70 2125 ---- 251.20B 233.00A 233.00A 248.60 +14.90 233.70 2130 ---- 255.30B 237.00A 237.00A 252.70 +15.00 237.70 2135 ---- 259.50B 241.10A 241.10A 256.80 +15.10 241.70 2140 ---- 263.60B 245.10A 245.10A 260.90 +15.10 245.80 2145 ---- 267.80B 249.20A 249.20A 265.10 +15.30 249.80 2150 ---- 272.00B 253.20A 253.20A 269.30 +15.40 253.90 2155 ---- 276.20B 257.40A 257.40A 273.50 +15.50 258.00 2160 ---- 280.40B 261.50A 261.50A 277.70 +15.60 262.10 2165 ---- 284.70B 265.70A 265.70A 281.90 +15.60 266.30 2170 ---- 288.90B 269.80A 269.80A 286.10 +15.70 270.40 2175 ---- 293.20B 274.00A 274.00A 290.40 +15.80 274.60 2180 ---- 297.50B 278.20A 278.20A 294.70 +15.90 278.80 2185 ---- 301.80B 282.50A 282.50A 299.00 +16.00 283.00 2190 ---- 306.10B 286.70A 286.70A 303.30 +16.10 287.20 2195 ---- 310.50B 291.00A 291.00A 307.60 +16.10 291.50 2200 ---- 314.80B 295.20A 295.20A 311.90 +16.20 295.70 57 2205 ---- 319.20B 299.50A 299.50A 316.30 +16.30 300.00 2210 ---- 323.60B 303.80A 303.80A 320.60 +16.30 304.30 2215 ---- 328.00B 308.10A 308.10A 325.00 +16.40 308.60 2220 ---- 332.40B 312.50A 312.50A 329.40 +16.50 312.90 2225 ---- 336.80B 316.80A 316.80A 333.80 +16.60 317.20 2230 ---- 341.20B 321.20A 321.20A 338.20 +16.60 321.60 2235 ---- 345.70B 325.50A 325.50A 342.60 +16.70 325.90 2240 ---- 350.10B 329.90A 329.90A 347.10 +16.80 330.30 2245 ---- 354.60B 334.30A 334.30A 351.50 +16.80 334.70 2250 ---- 359.00B 338.60A 338.60A 356.00 +16.90 339.10 2255 ---- 363.50B 343.10A 343.10A 360.40 +16.90 343.50 2260 ---- 368.00B 347.60A 347.60A 364.90 +17.00 347.90 2265 ---- 372.50B 352.00A 352.00A 369.40 +17.10 352.30 2270 ---- 377.10B 356.50A 356.50A 373.90 +17.20 356.70 2275 ---- 381.60B 361.00A 361.00A 378.40 +17.30 361.10 2280 ---- 386.10B 365.50A 365.50A 382.90 +17.30 365.60 2285 ---- 390.70B 370.00A 370.00A 387.40 +17.30 370.10 2290 ---- 395.20B ---- 395.20B 391.90 +17.40 374.50 2295 ---- 399.80B ---- 399.80B 396.50 +17.50 379.00 2300 ---- 404.40B ---- 404.40B 401.00 +17.50 383.50 1 2305 ---- 409.00B ---- 409.00B 405.60 +17.60 388.00 2310 ---- 413.50B ---- 413.50B 410.10 +17.50 392.60 2315 ---- 418.10B ---- 418.10B 414.70 +17.60 397.10 2320 ---- 422.80B ---- 422.80B 419.30 +17.60 401.70 2325 ---- 427.40B ---- 427.40B 423.90 +17.70 406.20 2330 ---- 432.00B ---- 432.00B 428.50 +17.70 410.80 2335 ---- 436.60B ---- 436.60B 433.10 +17.70 415.40 2340 ---- 441.30B ---- 441.30B 437.70 +17.70 420.00 2345 ---- 445.90B ---- 445.90B 442.30 +17.70 424.60 2350 ---- 450.60B ---- 450.60B 446.90 +17.70 429.20 2360 ---- 459.90B ---- 459.90B 456.20 +17.80 438.40 2370 ---- 469.30B ---- 469.30B 465.50 +17.80 447.70 2375 ---- 473.90B ---- 473.90B 470.20 +17.80 452.40 2380 ---- 478.60B ---- 478.60B 474.90 +17.90 457.00 2390 ---- 488.10B ---- 488.10B 484.20 +17.80 466.40 2400 ---- 497.50B ---- 497.50B 493.70 +18.00 475.70 2410 ---- 507.00B ---- 507.00B 503.10 +18.00 485.10 2420 ---- 516.00B ---- 516.00B 512.50 +18.00 494.50 2425 ---- 521.20B ---- 521.20B 517.30 +18.10 499.20 2430 ---- 521.40B ---- 519.40B 522.00 +18.10 503.90 2440 ---- 530.90B ---- 528.90B 531.50 +18.10 513.40 2450 ---- 545.00B ---- 545.00B 541.10 +18.30 522.80 2475 ---- 569.00B ---- 569.00B 565.00 +18.40 546.60 2490 ---- 578.60B ---- 576.60B 579.40 +18.50 560.90 2500 ---- 593.10B 569.90A 569.90A 589.00 +18.50 570.50 2525 ---- 617.30B ---- 617.30B 613.20 +18.70 594.50 2550 ---- 641.50B 618.10A 618.10A 637.50 +18.90 618.60 2575 ---- 665.90B ---- 665.90B 661.90 +19.00 642.90 2600 ---- 690.50B 666.80A 666.80A 686.40 +19.20 667.20 2625 ---- 715.10B ---- 715.10B 711.00 +19.30 691.70 2650 ---- 739.70B 716.10A 716.10A 735.70 +19.50 716.20 2700 ---- 789.10B 765.30A 765.30A 785.40 +19.80 765.60 2750 ---- 839.10B 815.00A 815.00A 835.40 +20.10 815.30 2800 ---- 885.10B 865.00A 865.00A 885.40 +20.10 865.30 3000 ---- 1084.20B 1065.10A 1065.10A 1085.40 +20.10 1065.30 3200 ---- 1283.40B ---- 1280.90B 1285.40 +20.10 1265.30 900 ---- ---- ---- ---- .20 +.10 .10 925 ---- ---- ---- ---- .20 UNCH .20 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .30 +.10 .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 +.20 1.30 1275 ---- ---- ---- ---- 1.70 +.10 1.60 1300 ---- ---- ---- ---- 2.10 +.30 1.80 1325 ---- ---- ---- ---- 2.40 +.20 2.20 1350 ---- 2.60B ---- 2.60B 2.90 +.40 2.50 1375 ---- 3.10B ---- 3.10B 3.40 +.40 3.00 1400 ---- 3.70B ---- 3.70B 3.90 +.40 3.50 1425 ---- 4.40B ---- 4.40B 4.60 +.50 4.10 1430 ---- 4.50B ---- 4.50B 4.80 +.60 4.20 1440 ---- 4.90B ---- 4.90B 5.10 +.60 4.50 1450 ---- 5.20B ---- 5.20B 5.40 +.60 4.80 1460 ---- 5.60B ---- 5.60B 5.80 +.70 5.10 1470 ---- 6.00B ---- 6.00B 6.20 +.70 5.50 1475 ---- 6.20B ---- 6.20B 6.40 +.70 5.70 1480 ---- 6.50B ---- 6.50B 6.60 +.70 5.90 1490 ---- 6.80B ---- 6.80B 7.10 +.80 6.30 1500 ---- 7.30B ---- 7.30B 7.50 +.80 6.70 1510 ---- 7.90B ---- 7.90B 8.00 +.80 7.20 1520 ---- 8.40B ---- 8.40B 8.60 +.90 7.70 1525 ---- 8.70B ---- 8.70B 8.90 +1.00 7.90 1530 ---- 9.00B ---- 9.00B 9.20 +1.00 8.20 1535 ---- 9.30B ---- 9.30B 9.50 +1.00 8.50 1540 ---- 9.60B ---- 9.60B 9.80 +1.00 8.80 1545 ---- 9.90B ---- 9.90B 10.10 +1.00 9.10 1550 ---- 10.30B ---- 10.30B 10.40 +1.00 9.40 1555 ---- 10.60B ---- 10.60B 10.80 +1.10 9.70 1560 ---- 11.00B ---- 11.00B 11.10 +1.10 10.00 1565 ---- 11.40B ---- 11.40B 11.50 +1.10 10.40 1570 ---- 11.70B ---- 11.70B 11.90 +1.20 10.70 1575 ---- 12.10B ---- 12.10B 12.30 +1.20 11.10 1580 ---- 12.60B ---- 12.60B 12.70 +1.30 11.40 1585 ---- 13.00B ---- 13.00B 13.10 +1.30 11.80 1590 ---- 13.40B ---- 13.40B 13.50 +1.30 12.20 1595 ---- 13.90B ---- 13.90B 14.00 +1.40 12.60 1600 ---- 14.30B ---- 14.30B 14.40 +1.40 13.00 1605 ---- 14.80B ---- 14.80B 14.90 +1.50 13.40 1610 ---- 15.30B ---- 15.30B 15.40 +1.50 13.90 1615 ---- 15.80B ---- 15.80B 15.90 +1.60 14.30 1620 ---- 16.40B ---- 16.40B 16.40 +1.60 14.80 1625 ---- 16.90B ---- 16.90B 17.00 +1.70 15.30 1630 ---- 17.50B ---- 17.50B 17.50 +1.70 15.80 1635 ---- 18.10B ---- 18.10B 18.10 +1.80 16.30 1640 ---- 18.70B ---- 18.70B 18.70 +1.90 16.80 1645 ---- 19.30B ---- 19.30B 19.30 +2.00 17.30 1650 ---- 20.00B ---- 20.00B 19.90 +2.00 17.90 1655 ---- 20.60B ---- 20.60B 20.60 +2.10 18.50 1660 ---- 21.30B ---- 21.30B 21.30 +2.20 19.10 1665 ---- 22.00B ---- 22.00B 22.00 +2.30 19.70 1670 ---- 22.80B ---- 22.80B 22.70 +2.30 20.40 1675 ---- 23.50B ---- 23.50B 23.40 +2.40 21.00 1680 ---- 24.30B ---- 24.30B 24.20 +2.50 21.70 1685 ---- 25.10B ---- 25.10B 25.00 +2.60 22.40 1690 ---- 26.00B ---- 26.00B 25.80 +2.60 23.20 1695 ---- 26.80B ---- 26.80B 26.70 +2.80 23.90 1700 ---- 27.70B ---- 27.70B 27.50 +2.80 24.70 1 1705 ---- 28.60B ---- 28.60B 28.40 +2.90 25.50 1710 ---- 29.60B ---- 29.60B 29.40 +3.10 26.30 1715 ---- 30.60B ---- 30.60B 30.30 +3.10 27.20 1720 ---- 31.60B ---- 31.60B 31.30 +3.20 28.10 1725 ---- 32.60B ---- 32.60B 32.30 +3.30 29.00 1730 ---- 33.70B ---- 33.70B 33.40 +3.40 30.00 1735 ---- 34.80B ---- 34.80B 34.50 +3.60 30.90 1740 ---- 35.90B ---- 35.90B 35.60 +3.70 31.90 1745 ---- 37.10B ---- 37.10B 36.70 +3.70 33.00 1750 ---- 38.30B ---- 38.30B 37.90 +3.90 34.00 22 1755 ---- 39.50B ---- 39.50B 39.10 +4.00 35.10 1760 ---- 40.80B ---- 40.80B 40.40 +4.20 36.20 1765 ---- 42.10B ---- 42.10B 41.60 +4.20 37.40 1770 ---- 43.40B ---- 43.40B 43.00 +4.40 38.60 1775 ---- 44.80B ---- 44.80B 44.30 +4.50 39.80 1780 ---- 46.30B ---- 46.30B 45.70 +4.60 41.10 1785 ---- 47.70B ---- 47.70B 47.20 +4.80 42.40 1790 ---- 49.20B ---- 49.20B 48.60 +4.90 43.70 1795 ---- 50.80B ---- 50.80B 50.20 +5.10 45.10 1800 ---- 52.30B ---- 52.30B 51.70 +5.20 46.50 1805 ---- 54.00B ---- 54.00B 53.30 +5.40 47.90 1810 ---- 55.60B ---- 55.60B 54.90 +5.50 49.40 5 1815 ---- 57.30B ---- 57.30B 56.60 +5.70 50.90 1820 ---- 59.10B ---- 59.10B 58.30 +5.80 52.50 1825 ---- 60.90B ---- 60.90B 60.10 +6.00 54.10 1830 ---- 62.70B ---- 62.70B 61.90 +6.10 55.80 1835 ---- 64.60B ---- 64.60B 63.70 +6.20 57.50 1840 ---- 66.50B ---- 66.50B 65.60 +6.40 59.20 1845 ---- 68.40B ---- 68.40B 67.60 +6.60 61.00 1850 ---- 70.40B ---- 70.40B 69.50 +6.70 62.80 1855 ---- 72.50B ---- 72.50B 71.60 +6.90 64.70 1860 ---- 74.60B ---- 74.60B 73.60 +7.00 66.60 1865 ---- 76.70B ---- 76.70B 75.70 +7.20 68.50 1870 ---- 78.90B ---- 78.90B 77.90 +7.40 70.50 1875 ---- 81.10B ---- 81.10B 80.10 +7.50 72.60 1880 ---- 83.40B ---- 83.40B 82.30 +7.70 74.60 1885 ---- 85.70B ---- 85.70B 84.60 +7.90 76.70 1890 ---- 88.10B ---- 88.10B 86.90 +8.00 78.90 1895 ---- 90.50B ---- 90.50B 89.30 +8.20 81.10 1900 ---- 92.90B ---- 92.90B 91.70 +8.40 83.30 1905 ---- 95.40B ---- 95.40B 94.20 +8.60 85.60 1910 ---- 98.00B ---- 98.00B 96.70 +8.70 88.00 1915 ---- 100.60B ---- 100.60B 99.30 +9.00 90.30 1920 ---- 103.20B ---- 103.20B 101.80 +9.00 92.80 1925 ---- 105.90B ---- 105.90B 104.50 +9.30 95.20 1930 ---- 108.60B ---- 108.60B 107.20 +9.40 97.80 1935 ---- 111.30B ---- 111.30B 109.90 +9.60 100.30 1940 ---- 114.10B ---- 114.10B 112.70 +9.70 103.00 1945 ---- 117.00B ---- 117.00B 115.50 +9.90 105.60 1950 ---- 119.90B ---- 119.90B 118.30 +10.00 108.30 8 1955 ---- 122.80B ---- 122.80B 121.20 +10.10 111.10 1960 ---- 125.80B ---- 125.80B 124.20 +10.30 113.90 1965 ---- 128.80B ---- 128.80B 127.10 +10.30 116.80 1970 ---- 131.80B ---- 131.80B 130.10 +10.40 119.70 1975 ---- 134.90B ---- 134.90B 133.20 +10.60 122.60 1980 ---- 138.00B ---- 138.00B 136.30 +10.70 125.60 1985 ---- 141.20B ---- 141.20B 139.40 +10.80 128.60 1990 ---- 144.40B ---- 144.40B 142.60 +11.00 131.60 1995 ---- 147.60B ---- 147.60B 145.80 +11.10 134.70 2000 ---- 150.90B ---- 150.90B 149.10 +11.30 137.80 2005 ---- 154.20B ---- 154.20B 152.30 +11.40 140.90 2010 ---- 157.60B ---- 157.60B 155.70 +11.60 144.10 2015 ---- 161.00B ---- 161.00B 159.00 +11.70 147.30 2020 ---- 164.40B ---- 164.40B 162.40 +11.80 150.60 2025 ---- 167.80B ---- 167.80B 165.80 +12.00 153.80 2030 ---- 171.30B ---- 171.30B 169.30 +12.20 157.10 2035 ---- 174.80B ---- 174.80B 172.80 +12.30 160.50 2040 ---- 178.40B ---- 178.40B 176.30 +12.40 163.90 2045 ---- 181.90B ---- 181.90B 179.80 +12.50 167.30 2050 ---- 185.50B ---- 185.50B 183.40 +12.70 170.70 2055 ---- 189.20B ---- 189.20B 187.00 +12.80 174.20 2060 ---- 192.80B ---- 192.80B 190.60 +12.90 177.70 2065 ---- 196.50B ---- 196.50B 194.30 +13.00 181.30 2070 ---- 200.20B ---- 200.20B 198.00 +13.10 184.90 2075 ---- 204.00B ---- 204.00B 201.70 +13.20 188.50 2080 ---- 207.70B ---- 207.70B 205.40 +13.30 192.10 2085 ---- 211.50B ---- 211.50B 209.20 +13.40 195.80 2090 ---- 215.30B ---- 215.30B 213.00 +13.60 199.40 2095 ---- 219.20B ---- 219.20B 216.80 +13.60 203.20 2100 ---- 223.10B ---- 223.10B 220.70 +13.80 206.90 2105 ---- 226.90B ---- 226.90B 224.50 +13.80 210.70 2110 ---- 230.90B ---- 230.90B 228.40 +13.90 214.50 2115 ---- 234.80B ---- 234.80B 232.40 +14.10 218.30 2120 ---- 238.70B ---- 238.70B 236.30 +14.20 222.10 2125 ---- 242.70B ---- 242.70B 240.30 +14.30 226.00 2130 ---- 246.70B ---- 246.70B 244.20 +14.30 229.90 2135 ---- 250.70B ---- 250.70B 248.20 +14.40 233.80 2140 ---- 254.80B ---- 254.80B 252.30 +14.60 237.70 2145 ---- 258.80B ---- 258.80B 256.30 +14.60 241.70 2150 ---- 262.90B ---- 262.90B 260.30 +14.60 245.70 2155 ---- 267.00B ---- 267.00B 264.40 +14.70 249.70 2160 ---- 271.10B ---- 271.10B 268.50 +14.80 253.70 2165 ---- 275.30B ---- 275.30B 272.60 +14.90 257.70 2170 ---- 279.40B ---- 279.40B 276.70 +14.90 261.80 2175 ---- 283.60B ---- 283.60B 280.90 +15.10 265.80 2180 ---- 287.80B ---- 287.70B 285.00 +15.10 269.90 2185 ---- 292.00B ---- 291.90B 289.20 +15.20 274.00 2190 ---- 296.20B ---- 296.20B 293.40 +15.30 278.10 2195 ---- 300.40B ---- 300.40B 297.60 +15.30 282.30 2200 ---- 304.70B ---- 304.70B 301.90 +15.50 286.40 2205 ---- 308.90B ---- 308.90B 306.10 +15.50 290.60 2210 ---- 313.20B ---- 313.20B 310.40 +15.70 294.70 2215 ---- 317.50B ---- 317.50B 314.60 +15.70 298.90 2220 ---- 321.80B ---- 321.80B 318.90 +15.70 303.20 2225 ---- 326.10B ---- 326.10B 323.20 +15.80 307.40 2230 ---- 330.50B ---- 330.50B 327.50 +15.90 311.60 2235 ---- 334.80B ---- 334.80B 331.80 +15.90 315.90 2240 ---- 339.20B ---- 339.20B 336.20 +16.00 320.20 2245 ---- 343.60B ---- 343.60B 340.50 +16.00 324.50 2250 ---- 348.00B ---- 348.00B 344.90 +16.10 328.80 2260 ---- 356.80B ---- 356.80B 353.60 +16.20 337.40 2270 ---- 365.60B ---- 365.60B 362.50 +16.40 346.10 2275 ---- 370.10B ---- 370.10B 366.90 +16.40 350.50 2280 ---- 374.50B ---- 374.50B 371.30 +16.40 354.90 2290 ---- 383.50B ---- 383.50B 380.20 +16.50 363.70 2300 ---- 392.40B ---- 392.40B 389.10 +16.60 372.50 2310 ---- 401.50B ---- 401.50B 398.10 +16.70 381.40 2320 ---- 410.50B ---- 410.50B 407.10 +16.80 390.30 2325 ---- 415.10B ---- 415.10B 411.60 +16.80 394.80 2330 ---- 419.60B ---- 419.60B 416.20 +16.90 399.30 2340 ---- 428.70B ---- 428.70B 425.30 +17.00 408.30 2350 ---- 437.90B ---- 437.90B 434.40 +17.10 417.30 2375 ---- 460.90B ---- 460.90B 457.40 +17.40 440.00 2400 ---- 484.20B ---- 484.20B 480.50 +17.50 463.00 2425 ---- 507.60B ---- 507.60B 503.80 +17.70 486.10 2450 ---- 531.10B ---- 531.10B 527.30 +17.80 509.50 2475 ---- 554.80B ---- 554.80B 550.90 +18.00 532.90 2500 ---- 578.60B ---- 578.60B 574.70 +18.20 556.50 2525 ---- 602.60B ---- 602.60B 598.60 +18.30 580.30 2600 ---- 675.00B ---- 675.00B 671.00 +18.80 652.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.80 +.20 1.60 1275 ---- ---- ---- ---- 2.10 +.20 1.90 1300 ---- ---- ---- ---- 2.50 +.20 2.30 1325 ---- ---- ---- ---- 3.00 +.30 2.70 1350 ---- ---- ---- ---- 3.50 +.30 3.20 1375 ---- 3.80B ---- 3.80B 4.20 +.50 3.70 1400 ---- 4.50B ---- 4.50B 4.90 +.50 4.40 1425 ---- 5.40B ---- 5.40B 5.70 +.60 5.10 1430 ---- 5.60B ---- 5.60B 5.90 +.60 5.30 1440 ---- 6.00B ---- 6.00B 6.30 +.60 5.70 1450 ---- 6.40B ---- 6.40B 6.70 +.70 6.00 1460 ---- 6.80B ---- 6.80B 7.10 +.70 6.40 1470 ---- 7.20B ---- 7.20B 7.60 +.80 6.80 1475 ---- 7.40B ---- 7.40B 7.80 +.80 7.00 1480 ---- 7.70B ---- 7.70B 8.10 +.80 7.30 1 1490 7.70 8.20B 7.70 8.20B 8.60 +.90 2 7.70 1500 ---- 8.80B ---- 8.80B 9.10 +.90 8.20 1510 ---- 9.40B ---- 9.40B 9.70 +.90 8.80 1520 ---- 10.00B ---- 10.00B 10.30 +1.00 9.30 1525 ---- 10.30B ---- 10.30B 10.60 +1.00 9.60 1530 ---- 10.70B ---- 10.70B 11.00 +1.10 9.90 1535 ---- 11.00B ---- 11.00B 11.30 +1.10 10.20 1540 ---- 11.40B ---- 11.40B 11.60 +1.10 10.50 1545 ---- 11.70B ---- 11.70B 12.00 +1.10 10.90 1550 ---- 12.10B ---- 12.10B 12.40 +1.20 11.20 1555 ---- 12.50B ---- 12.50B 12.80 +1.20 11.60 1560 ---- 12.90B ---- 12.90B 13.20 +1.30 11.90 1565 ---- 13.30B ---- 13.30B 13.60 +1.30 12.30 1570 ---- 13.80B ---- 13.80B 14.00 +1.30 12.70 1575 ---- 14.20B ---- 14.20B 14.40 +1.30 13.10 1580 ---- 14.70B ---- 14.70B 14.90 +1.40 13.50 1585 ---- 15.20B ---- 15.20B 15.30 +1.40 13.90 1590 ---- 15.60B ---- 15.60B 15.80 +1.40 14.40 1595 ---- 16.20B ---- 16.20B 16.30 +1.50 14.80 1600 ---- 16.70B ---- 16.70B 16.80 +1.50 15.30 100 1605 ---- 17.20B ---- 17.20B 17.40 +1.70 15.70 1610 ---- 17.80B ---- 17.80B 17.90 +1.70 16.20 1615 ---- 18.30B ---- 18.30B 18.40 +1.70 16.70 1620 ---- 18.90B ---- 18.90B 19.00 +1.70 17.30 1625 ---- 19.50B ---- 19.50B 19.60 +1.80 17.80 1630 ---- 20.20B ---- 20.20B 20.20 +1.80 18.40 1635 ---- 20.80B ---- 20.80B 20.90 +2.00 18.90 1640 ---- 21.50B ---- 21.50B 21.50 +2.00 19.50 1645 ---- 22.10B ---- 22.10B 22.20 +2.10 20.10 1650 ---- 22.90B ---- 22.90B 22.90 +2.10 20.80 1655 ---- 23.60B ---- 23.60B 23.60 +2.20 21.40 1660 ---- 24.30B ---- 24.30B 24.30 +2.20 22.10 1665 ---- 25.10B ---- 25.10B 25.10 +2.30 22.80 1670 ---- 25.90B ---- 25.90B 25.80 +2.30 23.50 1675 ---- 26.70B ---- 26.70B 26.60 +2.40 24.20 1680 ---- 27.50B ---- 27.50B 27.50 +2.50 25.00 1685 ---- 28.40B ---- 28.40B 28.30 +2.60 25.70 1690 ---- 29.30B ---- 29.30B 29.20 +2.70 26.50 1695 ---- 30.20B ---- 30.10B 30.10 +2.80 27.30 1700 ---- 31.20B ---- 31.20B 31.00 +2.80 28.20 1705 ---- 32.10B ---- 32.10B 32.00 +2.90 29.10 1710 ---- 33.10B ---- 33.10B 33.00 +3.10 29.90 1715 ---- 34.20B ---- 34.20B 34.00 +3.10 30.90 1720 ---- 35.20B ---- 35.10B 35.00 +3.20 31.80 1725 ---- 36.30B ---- 36.30B 36.10 +3.30 32.80 1730 ---- 37.40B ---- 37.30B 37.20 +3.40 33.80 1735 ---- 38.60B ---- 38.60B 38.40 +3.60 34.80 1740 ---- 39.80B ---- 39.80B 39.50 +3.60 35.90 1745 ---- 41.00B ---- 41.00B 40.70 +3.70 37.00 1750 ---- 42.30B ---- 42.30B 42.00 +3.90 38.10 1755 ---- 43.50B ---- 43.50B 43.20 +4.00 39.20 1760 ---- 44.90B ---- 44.90B 44.50 +4.10 40.40 1765 ---- 46.20B ---- 46.20B 45.90 +4.30 41.60 1770 ---- 47.60B ---- 47.60B 47.30 +4.40 42.90 1775 ---- 49.00B ---- 49.00B 48.70 +4.50 44.20 1780 ---- 50.50B ---- 50.50B 50.10 +4.60 45.50 1785 ---- 52.00B ---- 52.00B 51.60 +4.80 46.80 1790 ---- 53.60B ---- 53.60B 53.10 +4.90 48.20 1795 ---- 55.10B ---- 55.10B 54.70 +5.10 49.60 1800 ---- 56.80B ---- 56.80B 56.30 +5.20 51.10 1805 ---- 58.40B ---- 58.40B 57.90 +5.30 52.60 1810 ---- 60.10B ---- 60.10B 59.60 +5.50 54.10 1815 ---- 61.90B ---- 61.90B 61.30 +5.70 55.60 1820 ---- 63.60B ---- 63.60B 63.10 +5.90 57.20 1825 ---- 65.50B ---- 65.50B 64.90 +6.00 58.90 1830 ---- 67.30B ---- 67.30B 66.70 +6.10 60.60 1835 ---- 69.20B ---- 69.20B 68.60 +6.30 62.30 1840 ---- 71.10B ---- 71.10B 70.50 +6.50 64.00 1845 ---- 73.10B ---- 73.10B 72.50 +6.70 65.80 1850 ---- 75.20B ---- 75.20B 74.50 +6.80 67.70 1855 ---- 77.20B ---- 77.20B 76.50 +6.90 69.60 1860 ---- 79.40B ---- 79.40B 78.60 +7.10 71.50 1865 ---- 81.50B ---- 81.50B 80.70 +7.20 73.50 1870 ---- 83.70B ---- 83.70B 82.90 +7.40 75.50 1875 ---- 86.00B ---- 86.00B 85.10 +7.60 77.50 1880 ---- 88.30B ---- 88.30B 87.40 +7.80 79.60 1885 ---- 90.60B ---- 90.60B 89.70 +8.00 81.70 1890 ---- 93.00B ---- 93.00B 92.00 +8.10 83.90 1895 ---- 95.40B ---- 95.40B 94.40 +8.20 86.20 1900 ---- 97.90B ---- 97.90B 96.80 +8.40 88.40 100 1905 ---- 100.40B ---- 100.40B 99.30 +8.60 90.70 1910 ---- 102.90B ---- 102.90B 101.80 +8.70 93.10 1915 ---- 105.50B ---- 105.50B 104.40 +8.90 95.50 1920 ---- 108.10B ---- 108.10B 107.00 +9.00 98.00 1925 ---- 110.80B ---- 110.80B 109.60 +9.10 100.50 1930 ---- 113.50B ---- 113.50B 112.30 +9.30 103.00 1935 ---- 116.30B ---- 116.30B 115.00 +9.40 105.60 1940 ---- 119.10B ---- 119.10B 117.80 +9.60 108.20 1945 ---- 121.90B ---- 121.90B 120.60 +9.70 110.90 1950 ---- 124.80B ---- 124.80B 123.40 +9.80 113.60 1955 ---- 127.70B ---- 127.70B 126.30 +9.90 116.40 12 1960 ---- 130.70B ---- 130.70B 129.20 +10.00 119.20 1965 ---- 133.60B ---- 133.60B 132.20 +10.10 122.10 1970 ---- 136.70B ---- 136.70B 135.20 +10.20 125.00 1975 ---- 139.80B ---- 139.80B 138.20 +10.30 127.90 1980 ---- 142.90B ---- 142.90B 141.30 +10.40 130.90 1985 ---- 146.00B ---- 146.00B 144.40 +10.50 133.90 1990 ---- 149.20B ---- 149.20B 147.60 +10.60 137.00 1995 ---- 152.40B ---- 152.40B 150.80 +10.70 140.10 2000 ---- 155.70B ---- 155.70B 154.00 +10.80 143.20 2005 ---- 159.00B ---- 159.00B 157.30 +11.00 146.30 2010 ---- 162.30B ---- 162.30B 160.60 +11.10 149.50 2015 ---- 165.60B ---- 165.60B 163.90 +11.20 152.70 2020 ---- 169.00B 154.40A 154.40A 167.20 +11.20 156.00 337 2025 ---- 172.40B ---- 172.40B 170.60 +11.40 159.20 2030 ---- 175.90B ---- 175.90B 174.10 +11.60 162.50 2035 ---- 179.40B ---- 179.40B 177.50 +11.70 165.80 2040 ---- 182.90B ---- 182.90B 181.00 +11.80 169.20 2045 ---- 186.40B ---- 186.40B 184.50 +11.90 172.60 2050 ---- 190.00B ---- 190.00B 188.10 +12.10 176.00 200 2055 ---- 193.60B ---- 193.60B 191.70 +12.30 179.40 177 2060 ---- 197.20B ---- 197.20B 195.30 +12.40 182.90 2065 ---- 200.90B ---- 200.90B 198.90 +12.50 186.40 2070 ---- 204.60B ---- 204.60B 202.60 +12.70 189.90 2075 ---- 208.30B ---- 208.30B 206.20 +12.70 193.50 2080 ---- 212.00B ---- 212.00B 210.00 +12.90 197.10 2085 ---- 215.80B ---- 215.80B 213.70 +13.00 200.70 2090 ---- 219.50B ---- 219.50B 217.40 +13.00 204.40 2095 ---- 223.40B ---- 223.40B 221.20 +13.20 208.00 2100 ---- 227.20B ---- 227.20B 225.00 +13.30 211.70 2105 ---- 231.00B ---- 231.00B 228.90 +13.40 215.50 2110 ---- 234.90B ---- 234.90B 232.70 +13.50 219.20 2115 ---- 238.80B ---- 238.80B 236.60 +13.60 223.00 2120 ---- 242.70B ---- 242.70B 240.50 +13.70 226.80 2125 ---- 246.70B ---- 246.70B 244.40 +13.80 230.60 2130 ---- 250.60B ---- 250.60B 248.30 +13.80 234.50 2135 ---- 254.60B ---- 254.60B 252.30 +13.90 238.40 2140 ---- 258.60B ---- 258.60B 256.30 +14.00 242.30 2145 ---- 262.60B ---- 262.60B 260.30 +14.10 246.20 2150 ---- 266.70B ---- 266.70B 264.30 +14.20 250.10 2155 ---- 270.70B ---- 270.70B 268.30 +14.20 254.10 2160 ---- 274.80B ---- 274.80B 272.40 +14.30 258.10 2165 ---- 278.90B ---- 278.90B 276.40 +14.30 262.10 2170 ---- 283.00B ---- 283.00B 280.50 +14.40 266.10 2175 ---- 287.10B ---- 287.10B 284.60 +14.50 270.10 2180 ---- 291.30B ---- 291.30B 288.70 +14.50 274.20 2185 ---- 295.40B ---- 295.40B 292.90 +14.70 278.20 2190 ---- 299.60B ---- 299.60B 297.00 +14.70 282.30 2195 ---- 303.80B ---- 303.80B 301.20 +14.80 286.40 2200 ---- 308.00B ---- 308.00B 305.40 +14.90 290.50 2205 ---- 312.20B ---- 312.20B 309.60 +15.00 294.60 2210 ---- 316.50B ---- 316.50B 313.80 +15.00 298.80 2215 ---- 320.70B ---- 320.70B 318.00 +15.10 302.90 2220 ---- 325.00B ---- 325.00B 322.30 +15.20 307.10 2225 ---- 329.30B ---- 329.30B 326.50 +15.20 311.30 2230 ---- 333.60B ---- 333.60B 330.80 +15.30 315.50 2235 ---- 337.90B ---- 337.90B 335.10 +15.40 319.70 2240 ---- 342.20B ---- 342.20B 339.40 +15.50 323.90 2245 ---- 346.50B ---- 346.50B 343.70 +15.50 328.20 2250 ---- 350.90B ---- 350.90B 348.00 +15.60 332.40 2260 ---- 359.60B ---- 359.60B 356.70 +15.80 340.90 2270 ---- 368.40B ---- 368.40B 365.40 +15.90 349.50 2275 ---- 372.80B ---- 372.80B 369.80 +16.00 353.80 2280 ---- 377.20B ---- 377.20B 374.20 +16.00 358.20 2290 ---- 386.00B ---- 386.00B 383.00 +16.10 366.90 2300 ---- 394.90B ---- 394.90B 391.90 +16.30 375.60 2310 ---- 403.90B ---- 403.90B 400.80 +16.40 384.40 2320 ---- 412.90B ---- 412.90B 409.70 +16.40 393.30 2325 ---- 417.40B ---- 417.40B 414.20 +16.50 397.70 2330 ---- 421.90B ---- 421.90B 418.70 +16.60 402.10 2340 ---- 431.00B ---- 431.00B 427.70 +16.60 411.10 2350 ---- 440.10B ---- 440.10B 436.80 +16.70 420.10 2375 ---- 462.90B ---- 462.90B 459.50 +16.90 442.60 2400 ---- 486.00B ---- 486.00B 482.50 +17.10 465.40 2425 ---- 509.20B ---- 509.20B 505.70 +17.30 488.40 2450 ---- 532.60B ---- 532.60B 529.00 +17.40 511.60 2475 ---- 556.10B ---- 556.10B 552.50 +17.60 534.90 2500 ---- 579.80B ---- 579.80B 576.10 +17.80 558.30 2525 ---- 603.60B ---- 603.60B 599.90 +18.00 581.90 2800 ---- 872.10B ---- 872.10B 868.60 +19.80 848.80 3000 ---- ---- ---- ---- 1068.60 +20.00 1048.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.80 -.40 2.20 1275 ---- ---- ---- ---- 2.20 -.50 2.70 1300 ---- ---- ---- ---- 2.70 -.50 3.20 1325 ---- ---- ---- ---- 3.40 -.40 3.80 1350 ---- ---- ---- ---- 4.10 -.40 4.50 1375 ---- ---- ---- ---- 5.00 -.30 5.30 1400 ---- ---- 6.00A 6.00A 6.00 -.20 6.20 1425 ---- ---- ---- ---- 7.30 UNCH 7.30 1440 ---- ---- ---- ---- 8.10 +.10 8.00 1450 ---- ---- ---- ---- 8.70 +.10 8.60 1460 ---- ---- ---- ---- 9.30 +.20 9.10 1470 ---- ---- ---- ---- 10.00 +.30 9.70 1475 ---- ---- ---- ---- 10.30 +.30 10.00 1480 ---- ---- ---- ---- 10.70 +.40 10.30 1490 ---- ---- ---- ---- 11.40 +.50 10.90 1500 ---- ---- ---- ---- 12.20 +.70 11.50 1510 ---- ---- ---- ---- 13.00 +.80 12.20 1520 ---- ---- ---- ---- 13.90 +.90 13.00 1525 ---- ---- ---- ---- 14.30 +1.00 13.30 1530 ---- ---- ---- ---- 14.80 +1.10 13.70 1540 ---- ---- ---- ---- 15.70 +1.20 14.50 1545 ---- ---- ---- ---- 16.20 +1.20 15.00 1550 ---- ---- ---- ---- 16.70 +1.30 15.40 1555 ---- ---- ---- ---- 17.20 +1.40 15.80 1560 ---- ---- ---- ---- 17.70 +1.40 16.30 1565 ---- ---- ---- ---- 18.30 +1.60 16.70 1570 ---- ---- ---- ---- 18.80 +1.60 17.20 1575 ---- ---- ---- ---- 19.40 +1.70 17.70 1580 ---- ---- ---- ---- 19.90 +1.70 18.20 1585 ---- ---- ---- ---- 20.50 +1.80 18.70 1590 ---- ---- ---- ---- 21.10 +1.90 19.20 1595 ---- ---- ---- ---- 21.70 +2.00 19.70 1600 ---- ---- ---- ---- 22.30 +2.00 20.30 1605 ---- ---- ---- ---- 23.00 +2.20 20.80 1610 ---- ---- ---- ---- 23.60 +2.20 21.40 1615 ---- ---- ---- ---- 24.30 +2.30 22.00 1620 ---- ---- ---- ---- 25.00 +2.40 22.60 1625 ---- ---- ---- ---- 25.60 +2.40 23.20 1630 ---- ---- ---- ---- 26.30 +2.50 23.80 1635 ---- ---- ---- ---- 27.00 +2.60 24.40 1640 ---- ---- ---- ---- 27.80 +2.70 25.10 1645 ---- ---- ---- ---- 28.50 +2.80 25.70 1650 ---- ---- ---- ---- 29.30 +2.90 26.40 1655 ---- ---- ---- ---- 30.00 +2.90 27.10 1660 ---- ---- ---- ---- 30.80 +3.00 27.80 1665 ---- ---- ---- ---- 31.60 +3.00 28.60 1670 ---- ---- ---- ---- 32.50 +3.20 29.30 1675 ---- ---- ---- ---- 33.30 +3.20 30.10 1680 ---- ---- ---- ---- 34.20 +3.30 30.90 1685 ---- ---- ---- ---- 35.10 +3.40 31.70 1690 ---- ---- ---- ---- 36.00 +3.50 32.50 1695 ---- ---- ---- ---- 36.90 +3.60 33.30 1700 ---- ---- ---- ---- 37.80 +3.60 34.20 1705 ---- ---- ---- ---- 38.80 +3.70 35.10 1710 ---- ---- ---- ---- 39.80 +3.80 36.00 1715 ---- ---- ---- ---- 40.80 +3.90 36.90 1720 ---- ---- ---- ---- 41.80 +3.90 37.90 1725 ---- ---- ---- ---- 42.90 +4.00 38.90 1730 ---- ---- ---- ---- 44.00 +4.10 39.90 1735 ---- ---- ---- ---- 45.10 +4.20 40.90 1740 ---- ---- ---- ---- 46.20 +4.20 42.00 1745 ---- ---- ---- ---- 47.40 +4.30 43.10 1750 ---- ---- ---- ---- 48.60 +4.40 44.20 1755 ---- ---- ---- ---- 49.80 +4.50 45.30 1760 ---- ---- ---- ---- 51.00 +4.50 46.50 1765 ---- ---- ---- ---- 52.30 +4.60 47.70 1770 ---- ---- ---- ---- 53.70 +4.80 48.90 1775 ---- ---- ---- ---- 55.00 +4.80 50.20 1780 ---- ---- ---- ---- 56.40 +4.90 51.50 1785 ---- ---- ---- ---- 57.80 +5.00 52.80 1790 ---- ---- ---- ---- 59.30 +5.10 54.20 1795 ---- ---- ---- ---- 60.70 +5.10 55.60 1800 ---- ---- ---- ---- 62.30 +5.30 57.00 1805 ---- ---- ---- ---- 63.80 +5.30 58.50 1810 ---- ---- ---- ---- 65.40 +5.40 60.00 1815 ---- ---- ---- ---- 67.10 +5.60 61.50 1820 ---- ---- ---- ---- 68.80 +5.70 63.10 1825 ---- ---- ---- ---- 70.50 +5.70 64.80 1830 ---- ---- ---- ---- 72.30 +5.90 66.40 1835 ---- ---- ---- ---- 74.10 +6.00 68.10 1840 ---- ---- ---- ---- 75.90 +6.10 69.80 1845 ---- ---- ---- ---- 77.80 +6.20 71.60 1850 ---- ---- ---- ---- 79.70 +6.30 73.40 1855 ---- ---- ---- ---- 81.70 +6.40 75.30 1860 ---- ---- ---- ---- 83.70 +6.60 77.10 1865 ---- ---- ---- ---- 85.70 +6.60 79.10 1870 ---- ---- ---- ---- 87.80 +6.80 81.00 1875 ---- ---- ---- ---- 89.90 +6.90 83.00 1880 ---- ---- ---- ---- 92.00 +7.00 85.00 1885 ---- ---- ---- ---- 94.20 +7.10 87.10 1890 ---- ---- ---- ---- 96.40 +7.20 89.20 1895 ---- ---- ---- ---- 98.60 +7.30 91.30 1900 ---- ---- ---- ---- 100.90 +7.50 93.40 1905 ---- ---- ---- ---- 103.20 +7.60 95.60 1910 ---- ---- ---- ---- 105.60 +7.70 97.90 1915 ---- ---- ---- ---- 107.90 +7.80 100.10 1920 ---- ---- ---- ---- 110.30 +7.90 102.40 1925 ---- ---- ---- ---- 112.70 +8.00 104.70 1930 ---- ---- ---- ---- 115.20 +8.20 107.00 1935 ---- ---- ---- ---- 117.70 +8.30 109.40 1940 ---- ---- ---- ---- 120.20 +8.40 111.80 1945 ---- ---- ---- ---- 122.80 +8.60 114.20 1950 ---- ---- ---- ---- 125.40 +8.70 116.70 1955 ---- ---- ---- ---- 128.00 +8.80 119.20 1960 ---- ---- ---- ---- 130.70 +8.90 121.80 1965 ---- ---- ---- ---- 133.40 +9.00 124.40 1970 ---- ---- ---- ---- 136.20 +9.20 127.00 1975 ---- ---- ---- ---- 139.00 +9.30 129.70 1980 ---- ---- ---- ---- 141.80 +9.30 132.50 1985 ---- ---- ---- ---- 144.70 +9.50 135.20 1990 ---- ---- ---- ---- 147.70 +9.60 138.10 1995 ---- ---- ---- ---- 150.60 +9.70 140.90 2000 ---- ---- ---- ---- 153.70 +9.90 143.80 2005 ---- ---- ---- ---- 156.70 +9.90 146.80 2010 ---- ---- ---- ---- 159.80 +10.10 149.70 2015 ---- ---- ---- ---- 162.90 +10.10 152.80 2020 ---- ---- ---- ---- 166.10 +10.30 155.80 2025 ---- ---- ---- ---- 169.30 +10.40 158.90 2030 ---- ---- ---- ---- 172.50 +10.50 162.00 2035 ---- ---- ---- ---- 175.80 +10.60 165.20 2040 ---- ---- ---- ---- 179.10 +10.70 168.40 2045 ---- ---- ---- ---- 182.40 +10.80 171.60 2050 ---- ---- ---- ---- 185.80 +10.90 174.90 2055 ---- ---- ---- ---- 189.20 +11.00 178.20 2060 ---- ---- ---- ---- 192.60 +11.10 181.50 2065 ---- ---- ---- ---- 196.10 +11.30 184.80 2070 ---- ---- ---- ---- 199.60 +11.40 188.20 2075 ---- ---- ---- ---- 203.10 +11.50 191.60 2080 ---- ---- ---- ---- 206.70 +11.60 195.10 2085 ---- ---- ---- ---- 210.20 +11.60 198.60 2090 ---- ---- ---- ---- 213.80 +11.70 202.10 2095 ---- ---- ---- ---- 217.50 +11.90 205.60 2100 ---- ---- ---- ---- 221.10 +11.90 209.20 2105 ---- ---- ---- ---- 224.80 +12.10 212.70 2110 ---- ---- ---- ---- 228.50 +12.10 216.40 2115 ---- ---- ---- ---- 232.30 +12.30 220.00 2120 ---- ---- ---- ---- 236.00 +12.30 223.70 2125 ---- ---- ---- ---- 239.80 +12.40 227.40 2130 ---- ---- ---- ---- 243.60 +12.50 231.10 2135 ---- ---- ---- ---- 247.40 +12.60 234.80 2140 ---- ---- ---- ---- 251.30 +12.70 238.60 2145 ---- ---- ---- ---- 255.10 +12.80 242.30 2150 ---- ---- ---- ---- 259.00 +12.80 246.20 2155 ---- ---- ---- ---- 263.00 +13.00 250.00 2160 ---- ---- ---- ---- 266.90 +13.10 253.80 2165 ---- ---- ---- ---- 270.80 +13.10 257.70 2170 ---- ---- ---- ---- 274.80 +13.20 261.60 2175 ---- ---- ---- ---- 278.80 +13.30 265.50 2180 ---- ---- ---- ---- 282.80 +13.40 269.40 2185 ---- ---- ---- ---- 286.80 +13.40 273.40 2190 ---- ---- ---- ---- 290.90 +13.60 277.30 2195 ---- ---- ---- ---- 294.90 +13.60 281.30 2200 ---- ---- ---- ---- 299.00 +13.70 285.30 2205 ---- ---- ---- ---- 303.10 +13.80 289.30 2210 ---- ---- ---- ---- 307.20 +13.80 293.40 2215 ---- ---- ---- ---- 311.30 +13.90 297.40 2220 ---- ---- ---- ---- 315.50 +14.00 301.50 2225 ---- ---- ---- ---- 319.60 +14.00 305.60 2230 ---- ---- ---- ---- 323.80 +14.10 309.70 2235 ---- ---- ---- ---- 328.00 +14.20 313.80 2240 ---- ---- ---- ---- 332.20 +14.30 317.90 2245 ---- ---- ---- ---- 336.40 +14.40 322.00 2250 ---- ---- ---- ---- 340.60 +14.40 326.20 2255 ---- ---- ---- ---- 344.90 +14.50 330.40 2260 ---- ---- ---- ---- 349.10 +14.60 334.50 2270 ---- ---- ---- ---- 357.60 +14.70 342.90 2275 ---- ---- ---- ---- 361.90 +14.70 347.20 2280 ---- ---- ---- ---- 366.20 +14.80 351.40 2290 ---- ---- ---- ---- 374.90 +15.00 359.90 2300 ---- ---- ---- ---- 383.50 +15.00 368.50 2310 ---- ---- ---- ---- 392.30 +15.20 377.10 2320 ---- ---- ---- ---- 401.00 +15.30 385.70 2325 ---- ---- ---- ---- 405.40 +15.40 390.00 2330 ---- ---- ---- ---- 409.80 +15.40 394.40 2340 ---- ---- ---- ---- 418.70 +15.60 403.10 2350 ---- ---- ---- ---- 427.60 +15.70 411.90 2360 ---- ---- ---- ---- 436.50 +15.80 420.70 2375 ---- ---- ---- ---- 449.90 +15.90 434.00 2400 ---- ---- ---- ---- 472.60 +16.20 456.40 2425 ---- ---- ---- ---- 495.40 +16.50 478.90 2450 ---- ---- ---- ---- 518.40 +16.70 501.70 2475 ---- ---- ---- ---- 541.50 +16.90 524.60 2500 ---- ---- ---- ---- 564.90 +17.10 547.80 2525 ---- ---- ---- ---- 588.30 +17.30 571.00 2550 ---- ---- ---- ---- 612.00 +17.50 594.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 3.10 +.30 2.80 1275 ---- ---- ---- ---- 3.70 +.40 3.30 1300 ---- ---- ---- ---- 4.40 +.50 3.90 1325 ---- ---- ---- ---- 5.20 +.60 4.60 1350 ---- ---- ---- ---- 6.00 +.50 5.50 1375 ---- ---- ---- ---- 7.10 +.70 6.40 1400 ---- ---- ---- ---- 8.20 +.80 7.40 1425 ---- ---- ---- ---- 9.50 +.90 8.60 1440 ---- ---- ---- ---- 10.40 +1.00 9.40 1450 ---- ---- ---- ---- 11.00 +1.00 10.00 1460 ---- ---- ---- ---- 11.70 +1.10 10.60 1470 ---- ---- ---- ---- 12.40 +1.20 11.20 1475 ---- ---- ---- ---- 12.70 +1.20 11.50 1480 ---- ---- ---- ---- 13.10 +1.30 11.80 1490 ---- ---- ---- ---- 13.80 +1.30 12.50 1500 ---- ---- ---- ---- 14.60 +1.40 13.20 1510 ---- ---- ---- ---- 15.40 +1.40 14.00 1520 ---- ---- ---- ---- 16.30 +1.50 14.80 1525 ---- ---- ---- ---- 16.80 +1.60 15.20 1530 ---- ---- ---- ---- 17.20 +1.60 15.60 1540 ---- ---- ---- ---- 18.20 +1.70 16.50 1545 ---- ---- ---- ---- 18.70 +1.80 16.90 1550 ---- ---- ---- ---- 19.20 +1.80 17.40 1555 ---- ---- ---- ---- 19.70 +1.90 17.80 1560 ---- ---- ---- ---- 20.20 +1.90 18.30 1565 ---- ---- ---- ---- 20.70 +1.90 18.80 1570 ---- ---- ---- ---- 21.30 +2.00 19.30 1575 ---- ---- ---- ---- 21.90 +2.10 19.80 1580 ---- ---- ---- ---- 22.40 +2.00 20.40 1585 ---- ---- ---- ---- 23.00 +2.10 20.90 1590 ---- ---- ---- ---- 23.60 +2.10 21.50 1595 ---- ---- ---- ---- 24.20 +2.20 22.00 1600 ---- ---- ---- ---- 24.90 +2.30 22.60 1605 ---- ---- ---- ---- 25.50 +2.30 23.20 1610 ---- ---- ---- ---- 26.20 +2.40 23.80 1615 ---- ---- ---- ---- 26.80 +2.40 24.40 1620 ---- ---- ---- ---- 27.50 +2.50 25.00 1625 ---- ---- ---- ---- 28.20 +2.50 25.70 1630 ---- ---- ---- ---- 29.00 +2.60 26.40 1635 ---- ---- ---- ---- 29.70 +2.70 27.00 1640 ---- ---- ---- ---- 30.50 +2.80 27.70 1645 ---- ---- ---- ---- 31.20 +2.80 28.40 1650 ---- ---- ---- ---- 32.00 +2.80 29.20 1655 ---- ---- ---- ---- 32.80 +2.90 29.90 1660 ---- ---- ---- ---- 33.60 +2.90 30.70 1665 ---- ---- ---- ---- 34.50 +3.10 31.40 1670 ---- ---- ---- ---- 35.30 +3.10 32.20 1675 ---- ---- ---- ---- 36.20 +3.20 33.00 1680 ---- ---- ---- ---- 37.10 +3.20 33.90 1685 ---- ---- ---- ---- 38.00 +3.30 34.70 1690 ---- ---- ---- ---- 39.00 +3.40 35.60 1695 ---- ---- ---- ---- 39.90 +3.40 36.50 1700 ---- ---- ---- ---- 40.90 +3.50 37.40 1705 ---- ---- ---- ---- 41.90 +3.60 38.30 1710 ---- ---- ---- ---- 43.00 +3.70 39.30 1715 ---- ---- ---- ---- 44.00 +3.80 40.20 1720 ---- ---- ---- ---- 45.10 +3.90 41.20 1725 ---- ---- ---- ---- 46.20 +4.00 42.20 1730 ---- ---- ---- ---- 47.30 +4.00 43.30 1735 ---- ---- ---- ---- 48.50 +4.10 44.40 1740 ---- ---- ---- ---- 49.60 +4.10 45.50 1745 ---- ---- ---- ---- 50.90 +4.30 46.60 1750 ---- ---- ---- ---- 52.10 +4.40 47.70 1755 ---- ---- ---- ---- 53.30 +4.40 48.90 1760 ---- ---- ---- ---- 54.60 +4.50 50.10 1765 ---- ---- ---- ---- 56.00 +4.70 51.30 1770 ---- ---- ---- ---- 57.30 +4.70 52.60 1775 ---- ---- ---- ---- 58.70 +4.80 53.90 1780 ---- ---- ---- ---- 60.10 +4.90 55.20 1785 ---- ---- ---- ---- 61.50 +5.00 56.50 1790 ---- ---- ---- ---- 63.00 +5.10 57.90 1795 ---- ---- ---- ---- 64.50 +5.20 59.30 1800 ---- ---- ---- ---- 66.00 +5.30 60.70 1805 ---- ---- ---- ---- 67.60 +5.40 62.20 1810 ---- ---- ---- ---- 69.20 +5.50 63.70 1815 ---- ---- ---- ---- 70.80 +5.60 65.20 1820 ---- ---- ---- ---- 72.50 +5.70 66.80 1825 ---- ---- ---- ---- 74.20 +5.80 68.40 1830 ---- ---- ---- ---- 76.00 +6.00 70.00 1835 ---- ---- ---- ---- 77.80 +6.10 71.70 1840 ---- ---- ---- ---- 79.60 +6.20 73.40 1845 ---- ---- ---- ---- 81.40 +6.20 75.20 1850 ---- ---- ---- ---- 83.30 +6.30 77.00 1855 ---- ---- ---- ---- 85.20 +6.40 78.80 1860 ---- ---- ---- ---- 87.20 +6.60 80.60 1865 ---- ---- ---- ---- 89.20 +6.70 82.50 1870 ---- ---- ---- ---- 91.30 +6.80 84.50 1875 ---- ---- ---- ---- 93.30 +6.90 86.40 1880 ---- ---- ---- ---- 95.50 +7.10 88.40 1885 ---- ---- ---- ---- 97.60 +7.10 90.50 1890 ---- ---- ---- ---- 99.80 +7.20 92.60 1895 ---- ---- ---- ---- 102.00 +7.30 94.70 1900 ---- ---- ---- ---- 104.30 +7.50 96.80 1905 ---- ---- ---- ---- 106.60 +7.50 99.10 1910 ---- ---- ---- ---- 109.00 +7.70 101.30 1915 ---- ---- ---- ---- 111.40 +7.80 103.60 1920 ---- ---- ---- ---- 113.80 +7.90 105.90 1925 ---- ---- ---- ---- 116.30 +8.00 108.30 1930 ---- ---- ---- ---- 118.80 +8.10 110.70 1935 ---- ---- ---- ---- 121.40 +8.30 113.10 1940 ---- ---- ---- ---- 124.00 +8.40 115.60 1945 ---- ---- ---- ---- 126.60 +8.50 118.10 1950 ---- ---- ---- ---- 129.30 +8.70 120.60 1955 ---- ---- ---- ---- 132.00 +8.80 123.20 1960 ---- ---- ---- ---- 134.70 +8.80 125.90 1965 ---- ---- ---- ---- 137.50 +9.00 128.50 1970 ---- ---- ---- ---- 140.30 +9.10 131.20 1975 ---- ---- ---- ---- 143.20 +9.20 134.00 1980 ---- ---- ---- ---- 146.10 +9.30 136.80 1985 ---- ---- ---- ---- 149.00 +9.40 139.60 1990 ---- ---- ---- ---- 152.00 +9.60 142.40 1995 ---- ---- ---- ---- 155.00 +9.70 145.30 2000 ---- ---- ---- ---- 158.00 +9.70 148.30 2005 ---- ---- ---- ---- 161.10 +9.90 151.20 2010 ---- ---- ---- ---- 164.20 +10.00 154.20 2015 ---- ---- ---- ---- 167.30 +10.10 157.20 2020 ---- ---- ---- ---- 170.50 +10.20 160.30 2025 ---- ---- ---- ---- 173.70 +10.30 163.40 2030 ---- ---- ---- ---- 176.90 +10.40 166.50 2035 ---- ---- ---- ---- 180.20 +10.50 169.70 2040 ---- ---- ---- ---- 183.50 +10.60 172.90 2045 ---- ---- ---- ---- 186.80 +10.70 176.10 2050 ---- ---- ---- ---- 190.20 +10.80 179.40 2055 ---- ---- ---- ---- 193.60 +10.90 182.70 2060 ---- ---- ---- ---- 197.00 +11.00 186.00 2065 ---- ---- ---- ---- 200.50 +11.20 189.30 2070 ---- ---- ---- ---- 203.90 +11.20 192.70 2075 ---- ---- ---- ---- 207.40 +11.30 196.10 2080 ---- ---- ---- ---- 211.00 +11.40 199.60 2085 ---- ---- ---- ---- 214.50 +11.50 203.00 2090 ---- ---- ---- ---- 218.10 +11.60 206.50 2095 ---- ---- ---- ---- 221.70 +11.70 210.00 2100 ---- ---- ---- ---- 225.40 +11.80 213.60 2105 ---- ---- ---- ---- 229.00 +11.90 217.10 2110 ---- ---- ---- ---- 232.70 +12.00 220.70 2115 ---- ---- ---- ---- 236.40 +12.00 224.40 2120 ---- ---- ---- ---- 240.20 +12.20 228.00 2125 ---- ---- ---- ---- 243.90 +12.20 231.70 2130 ---- ---- ---- ---- 247.70 +12.30 235.40 2135 ---- ---- ---- ---- 251.50 +12.40 239.10 2140 ---- ---- ---- ---- 255.30 +12.50 242.80 2145 ---- ---- ---- ---- 259.20 +12.60 246.60 2150 ---- ---- ---- ---- 263.00 +12.70 250.30 2155 ---- ---- ---- ---- 266.90 +12.70 254.20 2160 ---- ---- ---- ---- 270.80 +12.80 258.00 2165 ---- ---- ---- ---- 274.70 +12.90 261.80 2170 ---- ---- ---- ---- 278.70 +13.00 265.70 2175 ---- ---- ---- ---- 282.70 +13.10 269.60 2180 ---- ---- ---- ---- 286.60 +13.10 273.50 2185 ---- ---- ---- ---- 290.60 +13.20 277.40 2190 ---- ---- ---- ---- 294.60 +13.30 281.30 2195 ---- ---- ---- ---- 298.70 +13.40 285.30 2200 ---- ---- ---- ---- 302.70 +13.50 289.20 2205 ---- ---- ---- ---- 306.80 +13.60 293.20 2210 ---- ---- ---- ---- 310.90 +13.70 297.20 2215 ---- ---- ---- ---- 315.00 +13.70 301.30 2220 ---- ---- ---- ---- 319.10 +13.80 305.30 2225 ---- ---- ---- ---- 323.20 +13.90 309.30 2230 ---- ---- ---- ---- 327.30 +13.90 313.40 2235 ---- ---- ---- ---- 331.50 +14.00 317.50 2240 ---- ---- ---- ---- 335.60 +14.00 321.60 2245 ---- ---- ---- ---- 339.80 +14.10 325.70 2250 ---- ---- ---- ---- 344.00 +14.20 329.80 2255 ---- ---- ---- ---- 348.20 +14.20 334.00 2260 ---- ---- ---- ---- 352.40 +14.30 338.10 2270 ---- ---- ---- ---- 360.90 +14.40 346.50 2275 ---- ---- ---- ---- 365.20 +14.50 350.70 2280 ---- ---- ---- ---- 369.50 +14.60 354.90 2290 ---- ---- ---- ---- 378.00 +14.70 363.30 2300 ---- ---- ---- ---- 386.70 +14.90 371.80 2310 ---- ---- ---- ---- 395.30 +14.90 380.40 2320 ---- ---- ---- ---- 404.00 +15.00 389.00 2325 ---- ---- ---- ---- 408.40 +15.10 393.30 2330 ---- ---- ---- ---- 412.80 +15.20 397.60 2340 ---- ---- ---- ---- 421.60 +15.30 406.30 2350 ---- ---- ---- ---- 430.40 +15.40 415.00 2360 ---- ---- ---- ---- 439.30 +15.50 423.80 2375 ---- ---- ---- ---- 452.60 +15.60 437.00 2400 ---- ---- ---- ---- 475.10 +15.90 459.20 2425 ---- ---- ---- ---- 497.80 +16.20 481.60 2450 ---- ---- ---- ---- 520.60 +16.40 504.20 2475 ---- ---- ---- ---- 543.70 +16.60 527.10 2500 ---- ---- ---- ---- 566.90 +16.90 550.00 2525 ---- ---- ---- ---- 590.20 +17.00 573.20 2550 ---- ---- ---- ---- 613.70 +17.20 596.50 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.70 +.30 3.40 1275 ---- ---- ---- ---- 4.40 +.40 4.00 1300 ---- ---- ---- ---- 5.10 +.40 4.70 1325 ---- ---- ---- ---- 6.00 +.60 5.40 1350 ---- ---- ---- ---- 6.90 +.60 6.30 1375 ---- ---- ---- ---- 8.00 +.70 7.30 1400 ---- ---- ---- ---- 9.30 +.90 8.40 1425 ---- ---- ---- ---- 10.70 +1.00 9.70 1450 ---- ---- ---- ---- 12.20 +1.10 11.10 1460 ---- ---- ---- ---- 12.90 +1.10 11.80 1470 ---- ---- ---- ---- 13.60 +1.20 12.40 1475 ---- ---- ---- ---- 14.00 +1.30 12.70 1480 ---- ---- ---- ---- 14.40 +1.30 13.10 1490 ---- ---- ---- ---- 15.10 +1.30 13.80 1500 ---- ---- ---- ---- 16.00 +1.50 14.50 1510 ---- ---- ---- ---- 16.80 +1.50 15.30 1520 ---- ---- ---- ---- 17.70 +1.60 16.10 1525 ---- ---- ---- ---- 18.20 +1.70 16.50 1530 ---- ---- ---- ---- 18.60 +1.60 17.00 1540 ---- ---- ---- ---- 19.60 +1.70 17.90 1545 ---- ---- ---- ---- 20.10 +1.80 18.30 1550 ---- ---- ---- ---- 20.60 +1.80 18.80 1555 ---- ---- ---- ---- 21.10 +1.80 19.30 1560 ---- ---- ---- ---- 21.70 +1.90 19.80 1565 ---- ---- ---- ---- 22.20 +1.90 20.30 1570 ---- ---- ---- ---- 22.80 +2.00 20.80 1575 ---- ---- ---- ---- 23.30 +2.00 21.30 1580 ---- ---- ---- ---- 23.90 +2.10 21.80 1585 ---- ---- ---- ---- 24.50 +2.10 22.40 1590 ---- ---- ---- ---- 25.10 +2.20 22.90 1595 ---- ---- ---- ---- 25.70 +2.20 23.50 1600 ---- ---- ---- ---- 26.40 +2.30 24.10 1605 ---- ---- ---- ---- 27.00 +2.30 24.70 1610 ---- ---- ---- ---- 27.70 +2.40 25.30 1615 ---- ---- ---- ---- 28.30 +2.40 25.90 1620 ---- ---- ---- ---- 29.00 +2.50 26.50 1625 ---- ---- ---- ---- 29.70 +2.50 27.20 1630 ---- ---- ---- ---- 30.40 +2.60 27.80 1635 ---- ---- ---- ---- 31.20 +2.70 28.50 1640 ---- ---- ---- ---- 31.90 +2.70 29.20 1645 ---- ---- ---- ---- 32.70 +2.80 29.90 1650 ---- ---- ---- ---- 33.40 +2.80 30.60 1655 ---- ---- ---- ---- 34.20 +2.90 31.30 1660 ---- ---- ---- ---- 35.00 +2.90 32.10 1665 ---- ---- ---- ---- 35.90 +3.00 32.90 1670 ---- ---- ---- ---- 36.70 +3.10 33.60 1675 ---- ---- ---- ---- 37.60 +3.20 34.40 1680 ---- ---- ---- ---- 38.40 +3.20 35.20 1685 ---- ---- ---- ---- 39.30 +3.20 36.10 1690 ---- ---- ---- ---- 40.30 +3.40 36.90 1695 ---- ---- ---- ---- 41.20 +3.40 37.80 1700 ---- ---- ---- ---- 42.20 +3.50 38.70 1705 ---- ---- ---- ---- 43.10 +3.50 39.60 1710 ---- ---- ---- ---- 44.10 +3.60 40.50 1715 ---- ---- ---- ---- 45.10 +3.60 41.50 1720 ---- ---- ---- ---- 46.20 +3.80 42.40 1725 ---- ---- ---- ---- 47.30 +3.90 43.40 1730 ---- ---- ---- ---- 48.30 +3.90 44.40 1735 ---- ---- ---- ---- 49.50 +4.00 45.50 1740 ---- ---- ---- ---- 50.60 +4.10 46.50 1745 ---- ---- ---- ---- 51.70 +4.10 47.60 1750 ---- ---- ---- ---- 52.90 +4.20 48.70 1755 ---- ---- ---- ---- 54.10 +4.30 49.80 1760 ---- ---- ---- ---- 55.40 +4.40 51.00 1765 ---- ---- ---- ---- 56.60 +4.40 52.20 1770 ---- ---- ---- ---- 57.90 +4.50 53.40 1775 ---- ---- ---- ---- 59.30 +4.70 54.60 1780 ---- ---- ---- ---- 60.60 +4.70 55.90 1785 ---- ---- ---- ---- 62.00 +4.90 57.10 1790 ---- ---- ---- ---- 63.40 +4.90 58.50 1795 ---- ---- ---- ---- 64.80 +5.00 59.80 1800 ---- ---- ---- ---- 66.30 +5.10 61.20 1805 ---- ---- ---- ---- 67.80 +5.20 62.60 1810 ---- ---- ---- ---- 69.30 +5.30 64.00 1815 ---- ---- ---- ---- 70.90 +5.40 65.50 1820 ---- ---- ---- ---- 72.50 +5.50 67.00 1825 ---- ---- ---- ---- 74.10 +5.60 68.50 1830 ---- ---- ---- ---- 75.70 +5.60 70.10 1835 ---- ---- ---- ---- 77.40 +5.70 71.70 1840 ---- ---- ---- ---- 79.20 +5.90 73.30 1845 ---- ---- ---- ---- 80.90 +5.90 75.00 1850 ---- ---- ---- ---- 82.70 +6.00 76.70 1855 ---- ---- ---- ---- 84.60 +6.20 78.40 1860 ---- ---- ---- ---- 86.40 +6.20 80.20 1865 ---- ---- ---- ---- 88.30 +6.30 82.00 1870 ---- ---- ---- ---- 90.30 +6.50 83.80 1875 ---- ---- ---- ---- 92.30 +6.60 85.70 1880 ---- ---- ---- ---- 94.30 +6.70 87.60 1885 ---- ---- ---- ---- 96.30 +6.80 89.50 1890 ---- ---- ---- ---- 98.40 +6.90 91.50 1895 ---- ---- ---- ---- 100.60 +7.10 93.50 1900 ---- ---- ---- ---- 102.70 +7.10 95.60 1905 ---- ---- ---- ---- 104.90 +7.20 97.70 1910 ---- ---- ---- ---- 107.20 +7.40 99.80 1915 ---- ---- ---- ---- 109.40 +7.40 102.00 1920 ---- ---- ---- ---- 111.70 +7.50 104.20 1925 ---- ---- ---- ---- 114.10 +7.70 106.40 1930 ---- ---- ---- ---- 116.50 +7.80 108.70 1935 ---- ---- ---- ---- 118.90 +7.90 111.00 1940 ---- ---- ---- ---- 121.40 +8.00 113.40 1945 ---- ---- ---- ---- 123.90 +8.10 115.80 1950 ---- ---- ---- ---- 126.40 +8.20 118.20 1955 ---- ---- ---- ---- 129.00 +8.30 120.70 1960 ---- ---- ---- ---- 131.60 +8.40 123.20 1965 ---- ---- ---- ---- 134.20 +8.50 125.70 1970 ---- ---- ---- ---- 136.90 +8.60 128.30 1975 ---- ---- ---- ---- 139.60 +8.70 130.90 1980 ---- ---- ---- ---- 142.40 +8.90 133.50 1985 ---- ---- ---- ---- 145.20 +9.00 136.20 1990 ---- ---- ---- ---- 148.00 +9.10 138.90 1995 ---- ---- ---- ---- 150.90 +9.20 141.70 2000 ---- ---- ---- ---- 153.80 +9.30 144.50 2005 ---- ---- ---- ---- 156.70 +9.40 147.30 2010 ---- ---- ---- ---- 159.70 +9.50 150.20 2015 ---- ---- ---- ---- 162.70 +9.60 153.10 2020 ---- ---- ---- ---- 165.70 +9.70 156.00 2025 ---- ---- ---- ---- 168.80 +9.80 159.00 2030 ---- ---- ---- ---- 171.90 +9.90 162.00 2035 ---- ---- ---- ---- 175.00 +10.00 165.00 2040 ---- ---- ---- ---- 178.20 +10.10 168.10 2045 ---- ---- ---- ---- 181.40 +10.20 171.20 2050 ---- ---- ---- ---- 184.70 +10.40 174.30 2055 ---- ---- ---- ---- 187.90 +10.40 177.50 2060 ---- ---- ---- ---- 191.20 +10.50 180.70 2065 ---- ---- ---- ---- 194.50 +10.60 183.90 2070 ---- ---- ---- ---- 197.90 +10.70 187.20 2075 ---- ---- ---- ---- 201.30 +10.80 190.50 2080 ---- ---- ---- ---- 204.70 +10.90 193.80 2085 ---- ---- ---- ---- 208.20 +11.10 197.10 2090 ---- ---- ---- ---- 211.60 +11.10 200.50 2095 ---- ---- ---- ---- 215.10 +11.20 203.90 2100 ---- ---- ---- ---- 218.70 +11.40 207.30 2105 ---- ---- ---- ---- 222.20 +11.40 210.80 2110 ---- ---- ---- ---- 225.80 +11.50 214.30 2115 ---- ---- ---- ---- 229.40 +11.60 217.80 2120 ---- ---- ---- ---- 233.00 +11.60 221.40 2125 ---- ---- ---- ---- 236.70 +11.80 224.90 2130 ---- ---- ---- ---- 240.40 +11.90 228.50 2135 ---- ---- ---- ---- 244.10 +12.00 232.10 2140 ---- ---- ---- ---- 247.80 +12.00 235.80 2145 ---- ---- ---- ---- 251.60 +12.20 239.40 2150 ---- ---- ---- ---- 255.30 +12.20 243.10 2155 ---- ---- ---- ---- 259.10 +12.30 246.80 2160 ---- ---- ---- ---- 262.90 +12.30 250.60 2165 ---- ---- ---- ---- 266.80 +12.50 254.30 2170 ---- ---- ---- ---- 270.60 +12.50 258.10 2175 ---- ---- ---- ---- 274.50 +12.60 261.90 2180 ---- ---- ---- ---- 278.40 +12.70 265.70 2185 ---- ---- ---- ---- 282.30 +12.70 269.60 2190 ---- ---- ---- ---- 286.30 +12.90 273.40 2195 ---- ---- ---- ---- 290.20 +12.90 277.30 2200 ---- ---- ---- ---- 294.20 +13.00 281.20 2205 ---- ---- ---- ---- 298.20 +13.10 285.10 2210 ---- ---- ---- ---- 302.20 +13.10 289.10 2215 ---- ---- ---- ---- 306.20 +13.20 293.00 2220 ---- ---- ---- ---- 310.30 +13.30 297.00 2225 ---- ---- ---- ---- 314.30 +13.30 301.00 2230 ---- ---- ---- ---- 318.40 +13.40 305.00 2235 ---- ---- ---- ---- 322.50 +13.50 309.00 2240 ---- ---- ---- ---- 326.60 +13.60 313.00 2245 ---- ---- ---- ---- 330.70 +13.60 317.10 2250 ---- ---- ---- ---- 334.90 +13.70 321.20 2255 ---- ---- ---- ---- 339.00 +13.80 325.20 2260 ---- ---- ---- ---- 343.20 +13.90 329.30 2265 ---- ---- ---- ---- 347.30 +13.90 333.40 2270 ---- ---- ---- ---- 351.50 +13.90 337.60 2275 ---- ---- ---- ---- 355.70 +14.00 341.70 2280 ---- ---- ---- ---- 360.00 +14.10 345.90 2290 ---- ---- ---- ---- 368.40 +14.20 354.20 2300 ---- ---- ---- ---- 376.90 +14.30 362.60 2310 ---- ---- ---- ---- 385.50 +14.50 371.00 2320 ---- ---- ---- ---- 394.10 +14.60 379.50 2325 ---- ---- ---- ---- 398.40 +14.60 383.80 2330 ---- ---- ---- ---- 402.80 +14.70 388.10 2340 ---- ---- ---- ---- 411.40 +14.80 396.60 2350 ---- ---- ---- ---- 420.20 +14.90 405.30 2360 ---- ---- ---- ---- 428.90 +15.00 413.90 2370 ---- ---- ---- ---- 437.80 +15.20 422.60 2375 ---- ---- ---- ---- 442.20 +15.20 427.00 2400 ---- ---- ---- ---- 464.40 +15.40 449.00 2425 ---- ---- ---- ---- 486.80 +15.60 471.20 2450 ---- ---- ---- ---- 509.40 +15.90 493.50 2475 ---- ---- ---- ---- 532.20 +16.10 516.10 2500 ---- ---- ---- ---- 555.20 +16.30 538.90 2525 ---- ---- ---- ---- 578.40 +16.60 561.80 2550 ---- ---- ---- ---- 601.60 +16.70 584.90 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .80 +.10 .70 1025 ---- ---- ---- ---- .90 +.10 .80 1050 ---- ---- ---- ---- 1.10 +.10 1.00 1075 ---- ---- ---- ---- 1.40 +.20 1.20 1090 ---- ---- ---- ---- 1.50 +.10 1.40 1100 ---- ---- ---- ---- 1.70 +.20 1.50 1110 ---- ---- ---- ---- 1.80 +.20 1.60 1120 ---- ---- ---- ---- 1.90 +.20 1.70 1125 ---- ---- ---- ---- 2.00 +.20 1.80 1130 ---- ---- ---- ---- 2.00 +.10 1.90 1140 ---- ---- ---- ---- 2.20 +.20 2.00 1150 ---- ---- ---- ---- 2.40 +.30 2.10 1160 ---- ---- ---- ---- 2.50 +.20 2.30 1170 ---- ---- ---- ---- 2.70 +.20 2.50 1175 ---- ---- ---- ---- 2.80 +.30 2.50 1180 ---- ---- ---- ---- 2.90 +.30 2.60 1190 ---- ---- ---- ---- 3.10 +.30 2.80 1195 ---- ---- ---- ---- 3.20 +.30 2.90 1200 ---- ---- ---- ---- 3.30 +.30 3.00 1205 ---- ---- ---- ---- 3.40 +.30 3.10 1210 ---- ---- ---- ---- 3.50 +.30 3.20 1215 ---- ---- ---- ---- 3.60 +.30 3.30 1220 ---- ---- ---- ---- 3.80 +.40 3.40 1225 ---- ---- ---- ---- 3.90 +.40 3.50 1230 ---- ---- ---- ---- 4.00 +.30 3.70 1235 ---- ---- ---- ---- 4.10 +.30 3.80 1240 ---- ---- ---- ---- 4.30 +.40 3.90 1245 ---- ---- ---- ---- 4.40 +.40 4.00 1250 ---- ---- ---- ---- 4.60 +.50 4.10 1255 ---- ---- ---- ---- 4.70 +.40 4.30 1260 ---- ---- ---- ---- 4.80 +.40 4.40 1265 ---- ---- ---- ---- 5.00 +.40 4.60 1270 ---- ---- ---- ---- 5.20 +.50 4.70 1275 ---- ---- ---- ---- 5.30 +.50 4.80 1280 ---- ---- ---- ---- 5.50 +.50 5.00 1285 ---- ---- ---- ---- 5.70 +.60 5.10 1290 ---- ---- ---- ---- 5.80 +.50 5.30 1295 ---- ---- ---- ---- 6.00 +.50 5.50 1300 ---- ---- ---- ---- 6.20 +.60 5.60 1305 ---- ---- ---- ---- 6.40 +.60 5.80 1310 ---- ---- ---- ---- 6.60 +.60 6.00 1315 ---- ---- ---- ---- 6.80 +.60 6.20 1320 ---- ---- ---- ---- 7.00 +.70 6.30 1325 ---- ---- ---- ---- 7.20 +.70 6.50 1330 ---- ---- ---- ---- 7.40 +.70 6.70 1335 ---- ---- ---- ---- 7.60 +.70 6.90 1340 ---- ---- ---- ---- 7.80 +.70 7.10 1345 ---- ---- ---- ---- 8.00 +.70 7.30 1350 ---- ---- ---- ---- 8.30 +.80 7.50 1355 ---- ---- ---- ---- 8.50 +.70 7.80 1360 ---- ---- ---- ---- 8.80 +.80 8.00 1365 ---- ---- ---- ---- 9.00 +.80 8.20 1370 ---- ---- ---- ---- 9.30 +.90 8.40 1375 ---- ---- ---- ---- 9.50 +.80 8.70 1380 ---- ---- ---- ---- 9.80 +.90 8.90 1385 ---- ---- ---- ---- 10.10 +.90 9.20 1390 ---- ---- ---- ---- 10.30 +.90 9.40 1395 ---- ---- ---- ---- 10.60 +.90 9.70 1400 ---- ---- ---- ---- 10.90 +.90 10.00 1405 ---- ---- ---- ---- 11.20 +1.00 10.20 1410 ---- ---- ---- ---- 11.50 +1.00 10.50 1415 ---- ---- ---- ---- 11.80 +1.00 10.80 1420 ---- ---- ---- ---- 12.20 +1.10 11.10 1425 ---- ---- ---- ---- 12.50 +1.10 11.40 1430 ---- ---- ---- ---- 12.80 +1.10 11.70 1435 ---- ---- ---- ---- 13.20 +1.20 12.00 1440 ---- ---- ---- ---- 13.50 +1.20 12.30 1445 ---- ---- ---- ---- 13.90 +1.20 12.70 1450 ---- ---- ---- ---- 14.20 +1.20 13.00 1455 ---- ---- ---- ---- 14.60 +1.20 13.40 1460 ---- ---- ---- ---- 15.00 +1.30 13.70 1465 ---- ---- ---- ---- 15.40 +1.30 14.10 1470 ---- ---- ---- ---- 15.80 +1.40 14.40 1475 ---- ---- ---- ---- 16.20 +1.40 14.80 1480 ---- ---- ---- ---- 16.60 +1.40 15.20 1485 ---- ---- ---- ---- 17.00 +1.40 15.60 1490 ---- ---- ---- ---- 17.40 +1.40 16.00 1495 ---- ---- ---- ---- 17.90 +1.50 16.40 1500 ---- ---- ---- ---- 18.30 +1.50 16.80 1505 ---- ---- ---- ---- 18.80 +1.60 17.20 1510 ---- ---- ---- ---- 19.20 +1.60 17.60 1515 ---- ---- ---- ---- 19.70 +1.60 18.10 1520 ---- ---- ---- ---- 20.20 +1.70 18.50 1525 ---- ---- ---- ---- 20.70 +1.70 19.00 1530 ---- ---- ---- ---- 21.20 +1.80 19.40 1535 ---- ---- ---- ---- 21.70 +1.80 19.90 1540 ---- ---- ---- ---- 22.20 +1.80 20.40 1545 ---- ---- ---- ---- 22.80 +1.90 20.90 1550 ---- ---- ---- ---- 23.30 +1.90 21.40 1555 ---- ---- ---- ---- 23.90 +2.00 21.90 1560 ---- ---- ---- ---- 24.50 +2.10 22.40 1565 ---- ---- ---- ---- 25.00 +2.00 23.00 1570 ---- ---- ---- ---- 25.60 +2.10 23.50 1575 ---- ---- ---- ---- 26.20 +2.10 24.10 1580 ---- ---- ---- ---- 26.80 +2.20 24.60 1585 ---- ---- ---- ---- 27.50 +2.30 25.20 1590 ---- ---- ---- ---- 28.10 +2.30 25.80 1595 ---- ---- ---- ---- 28.70 +2.30 26.40 1600 ---- ---- ---- ---- 29.40 +2.40 27.00 1605 ---- ---- ---- ---- 30.10 +2.50 27.60 1610 ---- ---- ---- ---- 30.80 +2.60 28.20 1615 ---- ---- ---- ---- 31.40 +2.50 28.90 1620 ---- ---- ---- ---- 32.20 +2.70 29.50 1625 ---- ---- ---- ---- 32.90 +2.70 30.20 1630 ---- ---- ---- ---- 33.60 +2.70 30.90 1635 ---- ---- ---- ---- 34.40 +2.80 31.60 1640 ---- ---- ---- ---- 35.10 +2.80 32.30 1645 ---- ---- ---- ---- 35.90 +2.90 33.00 1650 ---- ---- ---- ---- 36.70 +3.00 33.70 1655 ---- ---- ---- ---- 37.50 +3.00 34.50 1660 ---- ---- ---- ---- 38.30 +3.10 35.20 1665 ---- ---- ---- ---- 39.10 +3.10 36.00 1670 ---- ---- ---- ---- 40.00 +3.20 36.80 1675 ---- ---- ---- ---- 40.90 +3.30 37.60 1680 ---- ---- ---- ---- 41.70 +3.30 38.40 1685 ---- ---- ---- ---- 42.60 +3.30 39.30 1690 ---- ---- ---- ---- 43.60 +3.50 40.10 1695 ---- ---- ---- ---- 44.50 +3.50 41.00 1700 ---- ---- ---- ---- 45.50 +3.60 41.90 1705 ---- ---- ---- ---- 46.40 +3.60 42.80 1710 ---- ---- ---- ---- 47.40 +3.70 43.70 1715 ---- ---- ---- ---- 48.50 +3.80 44.70 1720 ---- ---- ---- ---- 49.50 +3.90 45.60 1725 ---- ---- ---- ---- 50.60 +4.00 46.60 1730 ---- ---- ---- ---- 51.60 +4.00 47.60 1735 ---- ---- ---- ---- 52.80 +4.10 48.70 1740 ---- ---- ---- ---- 53.90 +4.20 49.70 1745 ---- ---- ---- ---- 55.00 +4.20 50.80 1750 ---- ---- ---- ---- 56.20 +4.30 51.90 1755 ---- ---- ---- ---- 57.40 +4.40 53.00 1760 ---- ---- ---- ---- 58.70 +4.50 54.20 1765 ---- ---- ---- ---- 59.90 +4.50 55.40 1770 ---- ---- ---- ---- 61.20 +4.60 56.60 1775 ---- ---- ---- ---- 62.50 +4.70 57.80 1780 ---- ---- ---- ---- 63.90 +4.80 59.10 1785 ---- ---- ---- ---- 65.30 +4.90 60.40 1790 ---- ---- ---- ---- 66.70 +5.00 61.70 1795 ---- ---- ---- ---- 68.10 +5.10 63.00 1800 ---- ---- ---- ---- 69.60 +5.20 64.40 1805 ---- ---- ---- ---- 71.10 +5.30 65.80 1810 ---- ---- ---- ---- 72.60 +5.30 67.30 1815 ---- ---- ---- ---- 74.20 +5.50 68.70 1820 ---- ---- ---- ---- 75.80 +5.60 70.20 1825 ---- ---- ---- ---- 77.40 +5.60 71.80 1830 ---- ---- ---- ---- 79.10 +5.70 73.40 1835 ---- ---- ---- ---- 80.80 +5.80 75.00 1840 ---- ---- ---- ---- 82.60 +6.00 76.60 1845 ---- ---- ---- ---- 84.30 +6.00 78.30 1850 ---- ---- ---- ---- 86.20 +6.20 80.00 1855 ---- ---- ---- ---- 88.00 +6.20 81.80 1860 ---- ---- ---- ---- 89.90 +6.30 83.60 1865 ---- ---- ---- ---- 91.80 +6.40 85.40 1870 ---- ---- ---- ---- 93.80 +6.50 87.30 1875 ---- ---- ---- ---- 95.80 +6.60 89.20 1880 ---- ---- ---- ---- 97.90 +6.70 91.20 75 1885 ---- ---- ---- ---- 100.00 +6.90 93.10 1890 ---- ---- ---- ---- 102.10 +6.90 95.20 1895 ---- ---- ---- ---- 104.20 +7.00 97.20 1900 ---- ---- ---- ---- 106.40 +7.10 99.30 1905 ---- ---- ---- ---- 108.70 +7.30 101.40 1910 ---- ---- ---- ---- 110.90 +7.30 103.60 1915 ---- ---- ---- ---- 113.30 +7.50 105.80 1920 ---- ---- ---- ---- 115.60 +7.60 108.00 1925 ---- ---- ---- ---- 118.00 +7.70 110.30 1930 ---- ---- ---- ---- 120.40 +7.80 112.60 1935 ---- ---- ---- ---- 122.90 +7.90 115.00 1940 ---- ---- ---- ---- 125.30 +7.90 117.40 1945 ---- ---- ---- ---- 127.90 +8.10 119.80 1950 ---- ---- ---- ---- 130.40 +8.10 122.30 1955 ---- ---- ---- ---- 133.00 +8.30 124.70 1960 ---- ---- ---- ---- 135.70 +8.40 127.30 1965 ---- ---- ---- ---- 138.30 +8.50 129.80 1970 ---- ---- ---- ---- 141.00 +8.60 132.40 100 1975 ---- ---- ---- ---- 143.80 +8.70 135.10 1980 ---- ---- ---- ---- 146.60 +8.80 137.80 1985 ---- ---- ---- ---- 149.40 +8.90 140.50 1990 ---- ---- ---- ---- 152.20 +9.00 143.20 1995 ---- ---- ---- ---- 155.10 +9.10 146.00 2000 ---- ---- ---- ---- 158.00 +9.20 148.80 130 2005 ---- ---- ---- ---- 161.00 +9.40 151.60 2010 ---- ---- ---- ---- 163.90 +9.40 154.50 2015 ---- ---- ---- ---- 167.00 +9.60 157.40 2020 ---- ---- ---- ---- 170.00 +9.60 160.40 2025 ---- ---- ---- ---- 173.10 +9.80 163.30 2030 ---- ---- ---- ---- 176.20 +9.90 166.30 2035 ---- ---- ---- ---- 179.30 +9.90 169.40 2040 ---- ---- ---- ---- 182.50 +10.00 172.50 50 2045 ---- ---- ---- ---- 185.70 +10.10 175.60 2050 ---- ---- ---- ---- 188.90 +10.20 178.70 2055 ---- ---- ---- ---- 192.20 +10.30 181.90 2060 ---- ---- ---- ---- 195.50 +10.40 185.10 2065 ---- ---- ---- ---- 198.80 +10.50 188.30 2070 ---- ---- ---- ---- 202.20 +10.60 191.60 2075 ---- ---- ---- ---- 205.50 +10.70 194.80 2080 ---- ---- ---- ---- 209.00 +10.80 198.20 2085 ---- ---- ---- ---- 212.40 +10.90 201.50 2090 ---- ---- ---- ---- 215.90 +11.00 204.90 2095 ---- ---- ---- ---- 219.30 +11.00 208.30 2100 ---- ---- ---- ---- 222.90 +11.20 211.70 2105 ---- ---- ---- ---- 226.40 +11.30 215.10 2110 ---- ---- ---- ---- 230.00 +11.40 218.60 2115 ---- ---- ---- ---- 233.60 +11.50 222.10 2120 ---- ---- ---- ---- 237.20 +11.50 225.70 2125 ---- ---- ---- ---- 240.80 +11.60 229.20 2130 ---- ---- ---- ---- 244.50 +11.70 232.80 2135 ---- ---- ---- ---- 248.20 +11.80 236.40 2140 ---- ---- ---- ---- 251.90 +11.90 240.00 2145 ---- ---- ---- ---- 255.60 +11.90 243.70 2150 ---- ---- ---- ---- 259.40 +12.00 247.40 2155 ---- ---- ---- ---- 263.20 +12.10 251.10 2160 ---- ---- ---- ---- 267.00 +12.20 254.80 2165 ---- ---- ---- ---- 270.80 +12.30 258.50 2170 ---- ---- ---- ---- 274.60 +12.30 262.30 2175 ---- ---- ---- ---- 278.50 +12.40 266.10 2180 ---- ---- ---- ---- 282.40 +12.50 269.90 2185 ---- ---- ---- ---- 286.30 +12.60 273.70 2190 ---- ---- ---- ---- 290.20 +12.70 277.50 2195 ---- ---- ---- ---- 294.10 +12.70 281.40 2200 ---- ---- ---- ---- 298.10 +12.80 285.30 2205 ---- ---- ---- ---- 302.10 +12.90 289.20 2210 ---- ---- ---- ---- 306.10 +13.00 293.10 2215 ---- ---- ---- ---- 310.10 +13.00 297.10 2220 ---- ---- ---- ---- 314.10 +13.10 301.00 2225 ---- ---- ---- ---- 318.10 +13.10 305.00 2230 ---- ---- ---- ---- 322.20 +13.20 309.00 2235 ---- ---- ---- ---- 326.30 +13.30 313.00 2240 ---- ---- ---- ---- 330.40 +13.40 317.00 2245 ---- ---- ---- ---- 334.50 +13.50 321.00 2250 ---- ---- ---- ---- 338.60 +13.50 325.10 2255 ---- ---- ---- ---- 342.70 +13.50 329.20 2260 ---- ---- ---- ---- 346.90 +13.60 333.30 2265 ---- ---- ---- ---- 351.00 +13.60 337.40 2270 ---- ---- ---- ---- 355.20 +13.70 341.50 2275 ---- ---- ---- ---- 359.40 +13.80 345.60 2280 ---- ---- ---- ---- 363.60 +13.90 349.70 2285 ---- ---- ---- ---- 367.80 +13.90 353.90 2290 ---- ---- ---- ---- 372.00 +13.90 358.10 2295 ---- ---- ---- ---- 376.30 +14.10 362.20 2300 ---- ---- ---- ---- 380.50 +14.10 366.40 2305 ---- ---- ---- ---- 384.80 +14.20 370.60 2310 ---- ---- ---- ---- 389.10 +14.20 374.90 2315 ---- ---- ---- ---- 393.40 +14.30 379.10 2320 ---- ---- ---- ---- 397.70 +14.40 383.30 2325 ---- ---- ---- ---- 402.00 +14.40 387.60 2330 ---- ---- ---- ---- 406.30 +14.40 391.90 2335 ---- ---- ---- ---- 410.60 +14.50 396.10 2340 ---- ---- ---- ---- 415.00 +14.60 400.40 2345 ---- ---- ---- ---- 419.30 +14.60 404.70 2350 ---- ---- ---- ---- 423.70 +14.70 409.00 2355 ---- ---- ---- ---- 428.00 +14.70 413.30 2360 ---- ---- ---- ---- 432.40 +14.70 417.70 2370 ---- ---- ---- ---- 441.20 +14.90 426.30 2375 ---- ---- ---- ---- 445.60 +14.90 430.70 2380 ---- ---- ---- ---- 450.00 +14.90 435.10 2390 ---- ---- ---- ---- 458.90 +15.10 443.80 2400 ---- ---- ---- ---- 467.70 +15.10 452.60 2410 ---- ---- ---- ---- 476.70 +15.30 461.40 2420 ---- ---- ---- ---- 485.60 +15.30 470.30 2425 ---- ---- ---- ---- 490.10 +15.40 474.70 2430 ---- ---- ---- ---- 494.60 +15.40 479.20 2440 ---- ---- ---- ---- 503.60 +15.50 488.10 2450 ---- ---- ---- ---- 512.70 +15.70 497.00 2460 ---- ---- ---- ---- 521.70 +15.70 506.00 2475 ---- ---- ---- ---- 535.40 +15.80 519.60 2500 ---- ---- ---- ---- 558.30 +16.10 542.20 2525 ---- ---- ---- ---- 581.30 +16.20 565.10 2550 ---- ---- ---- ---- 604.50 +16.40 588.10 2575 ---- ---- ---- ---- 627.80 +16.60 611.20 2600 ---- ---- ---- ---- 651.30 +16.80 634.50 2625 ---- ---- ---- ---- 674.80 +16.90 657.90 2650 ---- ---- ---- ---- 698.50 +17.10 681.40 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.70 +.50 5.20 1300 ---- ---- ---- ---- 6.60 +.50 6.10 1325 ---- ---- ---- ---- 7.60 +.60 7.00 1350 ---- ---- ---- ---- 8.80 +.80 8.00 1375 ---- ---- ---- ---- 10.10 +.90 9.20 1400 ---- ---- ---- ---- 11.50 +1.00 10.50 1425 ---- ---- ---- ---- 13.10 +1.10 12.00 1450 ---- ---- ---- ---- 14.90 +1.20 13.70 1470 ---- ---- ---- ---- 16.50 +1.40 15.10 1475 ---- ---- ---- ---- 16.90 +1.40 15.50 1480 ---- ---- ---- ---- 17.30 +1.40 15.90 1490 ---- ---- ---- ---- 18.20 +1.50 16.70 1500 ---- ---- ---- ---- 19.10 +1.60 17.50 1510 ---- ---- ---- ---- 20.00 +1.60 18.40 1520 ---- ---- ---- ---- 21.00 +1.70 19.30 1525 ---- ---- ---- ---- 21.50 +1.70 19.80 1530 ---- ---- ---- ---- 22.00 +1.80 20.20 1540 ---- ---- ---- ---- 23.10 +1.90 21.20 1550 ---- ---- ---- ---- 24.20 +2.00 22.20 1560 ---- ---- ---- ---- 25.30 +2.00 23.30 1565 ---- ---- ---- ---- 25.90 +2.10 23.80 1570 ---- ---- ---- ---- 26.50 +2.10 24.40 1575 ---- ---- ---- ---- 27.10 +2.20 24.90 1580 ---- ---- ---- ---- 27.70 +2.20 25.50 1585 ---- ---- ---- ---- 28.30 +2.20 26.10 1590 ---- ---- ---- ---- 29.00 +2.30 26.70 1595 ---- ---- ---- ---- 29.60 +2.30 27.30 1600 ---- ---- ---- ---- 30.30 +2.40 27.90 1605 ---- ---- ---- ---- 31.00 +2.40 28.60 1610 ---- ---- ---- ---- 31.70 +2.50 29.20 1615 ---- ---- ---- ---- 32.40 +2.60 29.80 1620 ---- ---- ---- ---- 33.10 +2.60 30.50 1625 ---- ---- ---- ---- 33.80 +2.60 31.20 1630 ---- ---- ---- ---- 34.50 +2.60 31.90 1635 ---- ---- ---- ---- 35.30 +2.70 32.60 1640 ---- ---- ---- ---- 36.10 +2.80 33.30 1645 ---- ---- ---- ---- 36.80 +2.80 34.00 1650 ---- ---- ---- ---- 37.60 +2.90 34.70 1655 ---- ---- ---- ---- 38.40 +2.90 35.50 1660 ---- ---- ---- ---- 39.30 +3.10 36.20 1665 ---- ---- ---- ---- 40.10 +3.10 37.00 1670 ---- ---- ---- ---- 40.90 +3.10 37.80 1675 ---- ---- ---- ---- 41.80 +3.20 38.60 1680 ---- ---- ---- ---- 42.70 +3.30 39.40 1685 ---- ---- ---- ---- 43.60 +3.30 40.30 1690 ---- ---- ---- ---- 44.50 +3.40 41.10 1695 ---- ---- ---- ---- 45.40 +3.40 42.00 1700 ---- ---- ---- ---- 46.40 +3.50 42.90 1705 ---- ---- ---- ---- 47.30 +3.50 43.80 1710 ---- ---- ---- ---- 48.30 +3.60 44.70 1715 ---- ---- ---- ---- 49.30 +3.70 45.60 1720 ---- ---- ---- ---- 50.30 +3.70 46.60 1725 ---- ---- ---- ---- 51.40 +3.90 47.50 1730 ---- ---- ---- ---- 52.40 +3.90 48.50 1735 ---- ---- ---- ---- 53.50 +4.00 49.50 1740 ---- ---- ---- ---- 54.60 +4.00 50.60 1745 ---- ---- ---- ---- 55.80 +4.20 51.60 1750 ---- ---- ---- ---- 56.90 +4.20 52.70 1755 ---- ---- ---- ---- 58.10 +4.30 53.80 1760 ---- ---- ---- ---- 59.30 +4.40 54.90 1765 ---- ---- ---- ---- 60.50 +4.40 56.10 1770 ---- ---- ---- ---- 61.80 +4.50 57.30 1775 ---- ---- ---- ---- 63.00 +4.50 58.50 1780 ---- ---- ---- ---- 64.30 +4.60 59.70 1785 ---- ---- ---- ---- 65.70 +4.80 60.90 1790 ---- ---- ---- ---- 67.00 +4.80 62.20 1795 ---- ---- ---- ---- 68.40 +4.90 63.50 1800 ---- ---- ---- ---- 69.80 +5.00 64.80 1805 ---- ---- ---- ---- 71.30 +5.10 66.20 1810 ---- ---- ---- ---- 72.80 +5.20 67.60 1815 ---- ---- ---- ---- 74.30 +5.30 69.00 1820 ---- ---- ---- ---- 75.80 +5.30 70.50 1825 ---- ---- ---- ---- 77.40 +5.40 72.00 1830 ---- ---- ---- ---- 79.00 +5.50 73.50 1835 ---- ---- ---- ---- 80.60 +5.60 75.00 1840 ---- ---- ---- ---- 82.30 +5.70 76.60 1845 ---- ---- ---- ---- 84.00 +5.80 78.20 1850 ---- ---- ---- ---- 85.80 +5.90 79.90 1855 ---- ---- ---- ---- 87.50 +5.90 81.60 1860 ---- ---- ---- ---- 89.40 +6.10 83.30 1865 ---- ---- ---- ---- 91.20 +6.20 85.00 1870 ---- ---- ---- ---- 93.10 +6.30 86.80 1875 ---- ---- ---- ---- 95.00 +6.30 88.70 1880 ---- ---- ---- ---- 97.00 +6.50 90.50 1885 ---- ---- ---- ---- 99.00 +6.60 92.40 1890 ---- ---- ---- ---- 101.00 +6.60 94.40 1895 ---- ---- ---- ---- 103.10 +6.80 96.30 1900 ---- ---- ---- ---- 105.20 +6.80 98.40 1905 ---- ---- ---- ---- 107.40 +7.00 100.40 1910 ---- ---- ---- ---- 109.50 +7.00 102.50 1915 ---- ---- ---- ---- 111.80 +7.20 104.60 1920 ---- ---- ---- ---- 114.00 +7.20 106.80 1925 ---- ---- ---- ---- 116.30 +7.40 108.90 1930 ---- ---- ---- ---- 118.60 +7.40 111.20 1935 ---- ---- ---- ---- 121.00 +7.60 113.40 1940 ---- ---- ---- ---- 123.40 +7.70 115.70 1945 ---- ---- ---- ---- 125.80 +7.70 118.10 1950 ---- ---- ---- ---- 128.30 +7.90 120.40 1955 ---- ---- ---- ---- 130.80 +8.00 122.80 1960 ---- ---- ---- ---- 133.30 +8.00 125.30 1965 ---- ---- ---- ---- 135.90 +8.10 127.80 1970 ---- ---- ---- ---- 138.50 +8.20 130.30 1975 ---- ---- ---- ---- 141.20 +8.40 132.80 1980 ---- ---- ---- ---- 143.90 +8.50 135.40 1985 ---- ---- ---- ---- 146.60 +8.60 138.00 1990 ---- ---- ---- ---- 149.30 +8.60 140.70 1995 ---- ---- ---- ---- 152.10 +8.80 143.30 2000 ---- ---- ---- ---- 154.90 +8.80 146.10 2005 ---- ---- ---- ---- 157.80 +9.00 148.80 2010 ---- ---- ---- ---- 160.70 +9.10 151.60 2015 ---- ---- ---- ---- 163.60 +9.20 154.40 2020 ---- ---- ---- ---- 166.50 +9.20 157.30 2025 ---- ---- ---- ---- 169.50 +9.30 160.20 2030 ---- ---- ---- ---- 172.60 +9.50 163.10 2035 ---- ---- ---- ---- 175.60 +9.50 166.10 2040 ---- ---- ---- ---- 178.70 +9.70 169.00 2045 ---- ---- ---- ---- 181.80 +9.70 172.10 2050 ---- ---- ---- ---- 184.90 +9.80 175.10 2055 ---- ---- ---- ---- 188.10 +9.90 178.20 2060 ---- ---- ---- ---- 191.30 +10.00 181.30 2065 ---- ---- ---- ---- 194.60 +10.10 184.50 2070 ---- ---- ---- ---- 197.80 +10.20 187.60 2075 ---- ---- ---- ---- 201.10 +10.30 190.80 2080 ---- ---- ---- ---- 204.50 +10.40 194.10 2085 ---- ---- ---- ---- 207.80 +10.50 197.30 2090 ---- ---- ---- ---- 211.20 +10.60 200.60 2095 ---- ---- ---- ---- 214.60 +10.70 203.90 2100 ---- ---- ---- ---- 218.00 +10.70 207.30 2105 ---- ---- ---- ---- 221.50 +10.80 210.70 2110 ---- ---- ---- ---- 225.00 +10.90 214.10 2115 ---- ---- ---- ---- 228.50 +11.00 217.50 2120 ---- ---- ---- ---- 232.10 +11.10 221.00 2125 ---- ---- ---- ---- 235.60 +11.20 224.40 2130 ---- ---- ---- ---- 239.20 +11.30 227.90 2135 ---- ---- ---- ---- 242.80 +11.30 231.50 2140 ---- ---- ---- ---- 246.50 +11.50 235.00 2145 ---- ---- ---- ---- 250.10 +11.50 238.60 2150 ---- ---- ---- ---- 253.80 +11.60 242.20 2155 ---- ---- ---- ---- 257.50 +11.70 245.80 2160 ---- ---- ---- ---- 261.20 +11.70 249.50 2165 ---- ---- ---- ---- 265.00 +11.80 253.20 2170 ---- ---- ---- ---- 268.70 +11.90 256.80 2175 ---- ---- ---- ---- 272.50 +11.90 260.60 2180 ---- ---- ---- ---- 276.30 +12.00 264.30 2185 ---- ---- ---- ---- 280.20 +12.20 268.00 2190 ---- ---- ---- ---- 284.00 +12.20 271.80 2195 ---- ---- ---- ---- 287.90 +12.30 275.60 2200 ---- ---- ---- ---- 291.80 +12.40 279.40 2205 ---- ---- ---- ---- 295.70 +12.50 283.20 2210 ---- ---- ---- ---- 299.60 +12.50 287.10 2215 ---- ---- ---- ---- 303.50 +12.50 291.00 2220 ---- ---- ---- ---- 307.50 +12.70 294.80 2225 ---- ---- ---- ---- 311.40 +12.70 298.70 2230 ---- ---- ---- ---- 315.40 +12.80 302.60 2235 ---- ---- ---- ---- 319.40 +12.80 306.60 2240 ---- ---- ---- ---- 323.40 +12.90 310.50 2245 ---- ---- ---- ---- 327.50 +13.00 314.50 2250 ---- ---- ---- ---- 331.50 +13.00 318.50 2255 ---- ---- ---- ---- 335.60 +13.10 322.50 2260 ---- ---- ---- ---- 339.60 +13.10 326.50 2265 ---- ---- ---- ---- 343.70 +13.20 330.50 2270 ---- ---- ---- ---- 347.80 +13.30 334.50 2275 ---- ---- ---- ---- 351.90 +13.30 338.60 2280 ---- ---- ---- ---- 356.10 +13.50 342.60 2285 ---- ---- ---- ---- 360.20 +13.50 346.70 2290 ---- ---- ---- ---- 364.30 +13.50 350.80 2300 ---- ---- ---- ---- 372.70 +13.70 359.00 2310 ---- ---- ---- ---- 381.10 +13.80 367.30 2320 ---- ---- ---- ---- 389.50 +13.90 375.60 2325 ---- ---- ---- ---- 393.70 +13.90 379.80 2330 ---- ---- ---- ---- 398.00 +14.00 384.00 2340 ---- ---- ---- ---- 406.50 +14.10 392.40 2350 ---- ---- ---- ---- 415.10 +14.30 400.80 2360 ---- ---- ---- ---- 423.70 +14.40 409.30 2370 ---- ---- ---- ---- 432.30 +14.40 417.90 2375 ---- ---- ---- ---- 436.70 +14.50 422.20 2380 ---- ---- ---- ---- 441.00 +14.50 426.50 2400 ---- ---- ---- ---- 458.50 +14.80 443.70 2425 ---- ---- ---- ---- 480.50 +15.00 465.50 2450 ---- ---- ---- ---- 502.80 +15.20 487.60 2475 ---- ---- ---- ---- 525.20 +15.40 509.80 2500 ---- ---- ---- ---- 547.80 +15.60 532.20 2525 ---- ---- ---- ---- 570.60 +15.80 554.80 2550 ---- ---- ---- ---- 593.50 +16.00 577.50 2575 ---- ---- ---- ---- 616.60 +16.20 600.40 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 13.30 +1.10 12.20 1425 ---- ---- ---- ---- 15.00 +1.20 13.80 1450 ---- ---- ---- ---- 16.90 +1.30 15.60 1475 ---- ---- ---- ---- 19.00 +1.50 17.50 1500 ---- ---- ---- ---- 21.30 +1.60 19.70 1525 ---- ---- ---- ---- 23.90 +1.90 22.00 1550 ---- ---- ---- ---- 26.60 +2.00 24.60 1575 ---- ---- ---- ---- 29.70 +2.20 27.50 1580 ---- ---- ---- ---- 30.30 +2.20 28.10 1590 ---- ---- ---- ---- 31.70 +2.40 29.30 1600 ---- ---- ---- ---- 33.00 +2.40 30.60 1610 ---- ---- ---- ---- 34.50 +2.60 31.90 1620 ---- ---- ---- ---- 35.90 +2.70 33.20 1625 ---- ---- ---- ---- 36.70 +2.80 33.90 1630 ---- ---- ---- ---- 37.40 +2.70 34.70 1640 ---- ---- ---- ---- 39.00 +2.90 36.10 1650 ---- ---- ---- ---- 40.60 +3.00 37.60 1660 ---- ---- ---- ---- 42.30 +3.10 39.20 1670 ---- ---- ---- ---- 44.10 +3.30 40.80 1675 ---- ---- ---- ---- 44.90 +3.20 41.70 1680 ---- ---- ---- ---- 45.90 +3.40 42.50 1685 ---- ---- ---- ---- 46.80 +3.40 43.40 1690 ---- ---- ---- ---- 47.70 +3.40 44.30 1695 ---- ---- ---- ---- 48.70 +3.50 45.20 1700 ---- ---- ---- ---- 49.70 +3.60 46.10 1705 ---- ---- ---- ---- 50.70 +3.70 47.00 1710 ---- ---- ---- ---- 51.70 +3.70 48.00 1715 ---- ---- ---- ---- 52.70 +3.80 48.90 1720 ---- ---- ---- ---- 53.80 +3.90 49.90 1725 ---- ---- ---- ---- 54.90 +4.00 50.90 1730 ---- ---- ---- ---- 55.90 +3.90 52.00 1735 ---- ---- ---- ---- 57.10 +4.10 53.00 1740 ---- ---- ---- ---- 58.20 +4.10 54.10 1745 ---- ---- ---- ---- 59.40 +4.20 55.20 1750 ---- ---- ---- ---- 60.60 +4.30 56.30 1755 ---- ---- ---- ---- 61.80 +4.40 57.40 1760 ---- ---- ---- ---- 63.00 +4.40 58.60 1765 ---- ---- ---- ---- 64.30 +4.50 59.80 1770 ---- ---- ---- ---- 65.50 +4.50 61.00 1775 ---- ---- ---- ---- 66.90 +4.70 62.20 1780 ---- ---- ---- ---- 68.20 +4.70 63.50 1785 ---- ---- ---- ---- 69.60 +4.90 64.70 1790 ---- ---- ---- ---- 71.00 +4.90 66.10 1795 ---- ---- ---- ---- 72.40 +5.00 67.40 1800 ---- ---- ---- ---- 73.80 +5.00 68.80 1805 ---- ---- ---- ---- 75.30 +5.10 70.20 1810 ---- ---- ---- ---- 76.80 +5.20 71.60 1815 ---- ---- ---- ---- 78.40 +5.40 73.00 1820 ---- ---- ---- ---- 79.90 +5.40 74.50 1825 ---- ---- ---- ---- 81.50 +5.50 76.00 1830 ---- ---- ---- ---- 83.20 +5.60 77.60 1835 ---- ---- ---- ---- 84.80 +5.60 79.20 1840 ---- ---- ---- ---- 86.50 +5.70 80.80 1845 ---- ---- ---- ---- 88.30 +5.90 82.40 1850 ---- ---- ---- ---- 90.00 +5.90 84.10 1855 ---- ---- ---- ---- 91.90 +6.10 85.80 1860 ---- ---- ---- ---- 93.70 +6.10 87.60 1865 ---- ---- ---- ---- 95.60 +6.20 89.40 1870 ---- ---- ---- ---- 97.50 +6.30 91.20 1875 ---- ---- ---- ---- 99.40 +6.40 93.00 1880 ---- ---- ---- ---- 101.40 +6.50 94.90 1885 ---- ---- ---- ---- 103.40 +6.60 96.80 1890 ---- ---- ---- ---- 105.50 +6.70 98.80 1895 ---- ---- ---- ---- 107.60 +6.80 100.80 1900 ---- ---- ---- ---- 109.70 +6.90 102.80 1905 ---- ---- ---- ---- 111.80 +6.90 104.90 1910 ---- ---- ---- ---- 114.00 +7.00 107.00 1915 ---- ---- ---- ---- 116.20 +7.10 109.10 1920 ---- ---- ---- ---- 118.50 +7.30 111.20 1925 ---- ---- ---- ---- 120.80 +7.40 113.40 1930 ---- ---- ---- ---- 123.10 +7.40 115.70 1935 ---- ---- ---- ---- 125.40 +7.50 117.90 1940 ---- ---- ---- ---- 127.80 +7.60 120.20 1945 ---- ---- ---- ---- 130.30 +7.80 122.50 1950 ---- ---- ---- ---- 132.70 +7.80 124.90 1955 ---- ---- ---- ---- 135.20 +7.90 127.30 1960 ---- ---- ---- ---- 137.70 +8.00 129.70 1965 ---- ---- ---- ---- 140.30 +8.20 132.10 1970 ---- ---- ---- ---- 142.90 +8.30 134.60 1975 ---- ---- ---- ---- 145.50 +8.30 137.20 1980 ---- ---- ---- ---- 148.10 +8.40 139.70 1985 ---- ---- ---- ---- 150.80 +8.50 142.30 1990 ---- ---- ---- ---- 153.50 +8.60 144.90 1995 ---- ---- ---- ---- 156.30 +8.70 147.60 2000 ---- ---- ---- ---- 159.10 +8.80 150.30 2005 ---- ---- ---- ---- 161.90 +8.90 153.00 2010 ---- ---- ---- ---- 164.70 +9.00 155.70 2015 ---- ---- ---- ---- 167.60 +9.10 158.50 2020 ---- ---- ---- ---- 170.60 +9.20 161.40 2025 ---- ---- ---- ---- 173.50 +9.30 164.20 2030 ---- ---- ---- ---- 176.50 +9.40 167.10 2035 ---- ---- ---- ---- 179.50 +9.50 170.00 2040 ---- ---- ---- ---- 182.60 +9.60 173.00 2045 ---- ---- ---- ---- 185.70 +9.70 176.00 2050 ---- ---- ---- ---- 188.80 +9.80 179.00 2055 ---- ---- ---- ---- 191.90 +9.80 182.10 2060 ---- ---- ---- ---- 195.10 +9.90 185.20 2065 ---- ---- ---- ---- 198.30 +10.00 188.30 2070 ---- ---- ---- ---- 201.60 +10.10 191.50 2075 ---- ---- ---- ---- 204.90 +10.20 194.70 2080 ---- ---- ---- ---- 208.20 +10.30 197.90 2085 ---- ---- ---- ---- 211.50 +10.30 201.20 2090 ---- ---- ---- ---- 214.90 +10.50 204.40 2095 ---- ---- ---- ---- 218.30 +10.50 207.80 2100 ---- ---- ---- ---- 221.70 +10.60 211.10 2105 ---- ---- ---- ---- 225.20 +10.70 214.50 2110 ---- ---- ---- ---- 228.70 +10.80 217.90 2115 ---- ---- ---- ---- 232.20 +10.90 221.30 2120 ---- ---- ---- ---- 235.70 +10.90 224.80 2125 ---- ---- ---- ---- 239.30 +11.00 228.30 2130 ---- ---- ---- ---- 242.90 +11.10 231.80 2135 ---- ---- ---- ---- 246.50 +11.20 235.30 2140 ---- ---- ---- ---- 250.20 +11.30 238.90 2145 ---- ---- ---- ---- 253.80 +11.30 242.50 2150 ---- ---- ---- ---- 257.50 +11.40 246.10 2155 ---- ---- ---- ---- 261.20 +11.50 249.70 2160 ---- ---- ---- ---- 265.00 +11.60 253.40 2165 ---- ---- ---- ---- 268.70 +11.70 257.00 2170 ---- ---- ---- ---- 272.50 +11.80 260.70 2175 ---- ---- ---- ---- 276.30 +11.80 264.50 2180 ---- ---- ---- ---- 280.10 +11.90 268.20 2185 ---- ---- ---- ---- 283.90 +11.90 272.00 2190 ---- ---- ---- ---- 287.80 +12.10 275.70 2195 ---- ---- ---- ---- 291.60 +12.10 279.50 2200 ---- ---- ---- ---- 295.50 +12.10 283.40 2205 ---- ---- ---- ---- 299.40 +12.20 287.20 2210 ---- ---- ---- ---- 303.40 +12.40 291.00 2215 ---- ---- ---- ---- 307.30 +12.40 294.90 2220 ---- ---- ---- ---- 311.30 +12.50 298.80 2225 ---- ---- ---- ---- 315.20 +12.50 302.70 2230 ---- ---- ---- ---- 319.20 +12.60 306.60 2235 ---- ---- ---- ---- 323.20 +12.60 310.60 2240 ---- ---- ---- ---- 327.20 +12.70 314.50 2245 ---- ---- ---- ---- 331.20 +12.70 318.50 2250 ---- ---- ---- ---- 335.30 +12.90 322.40 2255 ---- ---- ---- ---- 339.30 +12.90 326.40 2260 ---- ---- ---- ---- 343.40 +13.00 330.40 2265 ---- ---- ---- ---- 347.50 +13.00 334.50 2270 ---- ---- ---- ---- 351.60 +13.10 338.50 2275 ---- ---- ---- ---- 355.70 +13.20 342.50 2280 ---- ---- ---- ---- 359.80 +13.20 346.60 2285 ---- ---- ---- ---- 363.90 +13.30 350.60 2290 ---- ---- ---- ---- 368.10 +13.40 354.70 2300 ---- ---- ---- ---- 376.40 +13.50 362.90 2310 ---- ---- ---- ---- 384.70 +13.50 371.20 2320 ---- ---- ---- ---- 393.10 +13.60 379.50 2325 ---- ---- ---- ---- 397.40 +13.80 383.60 2330 ---- ---- ---- ---- 401.60 +13.80 387.80 2340 ---- ---- ---- ---- 410.10 +13.90 396.20 2350 ---- ---- ---- ---- 418.60 +14.00 404.60 2360 ---- ---- ---- ---- 427.20 +14.10 413.10 2370 ---- ---- ---- ---- 435.80 +14.20 421.60 2375 ---- ---- ---- ---- 440.10 +14.20 425.90 2380 ---- ---- ---- ---- 444.40 +14.30 430.10 2400 ---- ---- ---- ---- 461.80 +14.50 447.30 2425 ---- ---- ---- ---- 483.80 +14.70 469.10 2450 ---- ---- ---- ---- 505.90 +14.90 491.00 2475 ---- ---- ---- ---- 528.30 +15.20 513.10 2500 ---- ---- ---- ---- 550.80 +15.40 535.40 2525 ---- ---- ---- ---- 573.50 +15.60 557.90 2550 ---- ---- ---- ---- 596.30 +15.80 580.50 2575 ---- ---- ---- ---- 619.30 +16.00 603.30 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 20.10 +1.50 18.60 1500 ---- ---- ---- ---- 22.40 +1.60 20.80 1525 ---- ---- ---- ---- 25.00 +1.90 23.10 1550 ---- ---- ---- ---- 27.70 +2.00 25.70 1575 ---- ---- ---- ---- 30.70 +2.20 28.50 1600 ---- ---- ---- ---- 34.00 +2.50 31.50 1625 ---- ---- ---- ---- 37.50 +2.60 34.90 1650 ---- ---- ---- ---- 41.40 +3.00 38.40 1660 ---- ---- ---- ---- 43.00 +3.00 40.00 1670 ---- ---- ---- ---- 44.70 +3.10 41.60 1675 ---- ---- ---- ---- 45.60 +3.20 42.40 1680 ---- ---- ---- ---- 46.40 +3.20 43.20 1690 ---- ---- ---- ---- 48.20 +3.30 44.90 1700 ---- ---- ---- ---- 50.10 +3.50 46.60 1710 ---- ---- ---- ---- 52.10 +3.60 48.50 1720 ---- ---- ---- ---- 54.10 +3.70 50.40 1725 ---- ---- ---- ---- 55.10 +3.80 51.30 1730 ---- ---- ---- ---- 56.20 +3.90 52.30 1740 ---- ---- ---- ---- 58.40 +4.00 54.40 1750 ---- ---- ---- ---- 60.60 +4.10 56.50 1760 ---- ---- ---- ---- 63.00 +4.30 58.70 1765 ---- ---- ---- ---- 64.20 +4.40 59.80 1770 ---- ---- ---- ---- 65.40 +4.40 61.00 1775 ---- ---- ---- ---- 66.70 +4.50 62.20 1780 ---- ---- ---- ---- 67.90 +4.50 63.40 1785 ---- ---- ---- ---- 69.20 +4.60 64.60 1790 ---- ---- ---- ---- 70.60 +4.70 65.90 1795 ---- ---- ---- ---- 71.90 +4.70 67.20 1800 ---- ---- ---- ---- 73.30 +4.80 68.50 1805 ---- ---- ---- ---- 74.70 +4.90 69.80 1810 ---- ---- ---- ---- 76.20 +5.00 71.20 1815 ---- ---- ---- ---- 77.60 +5.10 72.50 1820 ---- ---- ---- ---- 79.10 +5.10 74.00 1825 ---- ---- ---- ---- 80.70 +5.30 75.40 1830 ---- ---- ---- ---- 82.20 +5.30 76.90 1835 ---- ---- ---- ---- 83.80 +5.40 78.40 1840 ---- ---- ---- ---- 85.40 +5.50 79.90 1845 ---- ---- ---- ---- 87.10 +5.60 81.50 1850 ---- ---- ---- ---- 88.70 +5.60 83.10 1855 ---- ---- ---- ---- 90.40 +5.70 84.70 1860 ---- ---- ---- ---- 92.20 +5.90 86.30 1865 ---- ---- ---- ---- 94.00 +6.00 88.00 1870 ---- ---- ---- ---- 95.80 +6.00 89.80 1875 ---- ---- ---- ---- 97.60 +6.10 91.50 1880 ---- ---- ---- ---- 99.50 +6.20 93.30 1885 ---- ---- ---- ---- 101.40 +6.30 95.10 1890 ---- ---- ---- ---- 103.30 +6.30 97.00 1895 ---- ---- ---- ---- 105.30 +6.40 98.90 1900 ---- ---- ---- ---- 107.30 +6.50 100.80 1905 ---- ---- ---- ---- 109.40 +6.70 102.70 1910 ---- ---- ---- ---- 111.50 +6.80 104.70 1915 ---- ---- ---- ---- 113.60 +6.80 106.80 1920 ---- ---- ---- ---- 115.70 +6.90 108.80 1925 ---- ---- ---- ---- 117.90 +7.00 110.90 1930 ---- ---- ---- ---- 120.10 +7.10 113.00 1935 ---- ---- ---- ---- 122.40 +7.20 115.20 1940 ---- ---- ---- ---- 124.70 +7.30 117.40 1945 ---- ---- ---- ---- 127.00 +7.40 119.60 1950 ---- ---- ---- ---- 129.30 +7.40 121.90 1955 ---- ---- ---- ---- 131.70 +7.50 124.20 1960 ---- ---- ---- ---- 134.10 +7.60 126.50 1965 ---- ---- ---- ---- 136.60 +7.80 128.80 1970 ---- ---- ---- ---- 139.10 +7.90 131.20 1975 ---- ---- ---- ---- 141.60 +7.90 133.70 1980 ---- ---- ---- ---- 144.20 +8.10 136.10 1985 ---- ---- ---- ---- 146.70 +8.10 138.60 1990 ---- ---- ---- ---- 149.40 +8.30 141.10 1995 ---- ---- ---- ---- 152.00 +8.30 143.70 2000 ---- ---- ---- ---- 154.70 +8.40 146.30 2005 ---- ---- ---- ---- 157.40 +8.50 148.90 2010 ---- ---- ---- ---- 160.20 +8.60 151.60 2015 ---- ---- ---- ---- 163.00 +8.70 154.30 2020 ---- ---- ---- ---- 165.80 +8.80 157.00 2025 ---- ---- ---- ---- 168.60 +8.80 159.80 2030 ---- ---- ---- ---- 171.50 +8.90 162.60 2035 ---- ---- ---- ---- 174.40 +9.00 165.40 2040 ---- ---- ---- ---- 177.40 +9.20 168.20 2045 ---- ---- ---- ---- 180.40 +9.30 171.10 2050 ---- ---- ---- ---- 183.40 +9.30 174.10 2055 ---- ---- ---- ---- 186.40 +9.40 177.00 2060 ---- ---- ---- ---- 189.50 +9.50 180.00 2065 ---- ---- ---- ---- 192.60 +9.60 183.00 2070 ---- ---- ---- ---- 195.70 +9.70 186.00 2075 ---- ---- ---- ---- 198.90 +9.80 189.10 2080 ---- ---- ---- ---- 202.10 +9.90 192.20 2085 ---- ---- ---- ---- 205.30 +9.90 195.40 2090 ---- ---- ---- ---- 208.50 +10.00 198.50 2095 ---- ---- ---- ---- 211.80 +10.10 201.70 2100 ---- ---- ---- ---- 215.10 +10.20 204.90 2105 ---- ---- ---- ---- 218.50 +10.30 208.20 2110 ---- ---- ---- ---- 221.80 +10.30 211.50 2115 ---- ---- ---- ---- 225.20 +10.40 214.80 2120 ---- ---- ---- ---- 228.60 +10.50 218.10 2125 ---- ---- ---- ---- 232.10 +10.60 221.50 2130 ---- ---- ---- ---- 235.50 +10.60 224.90 2135 ---- ---- ---- ---- 239.00 +10.70 228.30 2140 ---- ---- ---- ---- 242.60 +10.90 231.70 2145 ---- ---- ---- ---- 246.10 +10.90 235.20 2150 ---- ---- ---- ---- 249.70 +11.00 238.70 2155 ---- ---- ---- ---- 253.30 +11.10 242.20 2160 ---- ---- ---- ---- 256.90 +11.20 245.70 2165 ---- ---- ---- ---- 260.50 +11.20 249.30 2170 ---- ---- ---- ---- 264.20 +11.30 252.90 2175 ---- ---- ---- ---- 267.80 +11.30 256.50 2180 ---- ---- ---- ---- 271.50 +11.40 260.10 2185 ---- ---- ---- ---- 275.30 +11.60 263.70 2190 ---- ---- ---- ---- 279.00 +11.60 267.40 2195 ---- ---- ---- ---- 282.80 +11.70 271.10 2200 ---- ---- ---- ---- 286.50 +11.70 274.80 2205 ---- ---- ---- ---- 290.30 +11.80 278.50 2210 ---- ---- ---- ---- 294.10 +11.80 282.30 2215 ---- ---- ---- ---- 298.00 +12.00 286.00 2220 ---- ---- ---- ---- 301.80 +12.00 289.80 2225 ---- ---- ---- ---- 305.70 +12.10 293.60 2230 ---- ---- ---- ---- 309.60 +12.10 297.50 2235 ---- ---- ---- ---- 313.50 +12.20 301.30 2240 ---- ---- ---- ---- 317.40 +12.30 305.10 2245 ---- ---- ---- ---- 321.40 +12.40 309.00 2250 ---- ---- ---- ---- 325.30 +12.40 312.90 2255 ---- ---- ---- ---- 329.30 +12.50 316.80 2260 ---- ---- ---- ---- 333.30 +12.60 320.70 2265 ---- ---- ---- ---- 337.30 +12.60 324.70 2270 ---- ---- ---- ---- 341.30 +12.70 328.60 2275 ---- ---- ---- ---- 345.30 +12.70 332.60 2280 ---- ---- ---- ---- 349.30 +12.70 336.60 2285 ---- ---- ---- ---- 353.40 +12.80 340.60 2290 ---- ---- ---- ---- 357.50 +12.90 344.60 2295 ---- ---- ---- ---- 361.50 +12.90 348.60 2300 ---- ---- ---- ---- 365.60 +13.00 352.60 2310 ---- ---- ---- ---- 373.90 +13.20 360.70 2320 ---- ---- ---- ---- 382.10 +13.20 368.90 2325 ---- ---- ---- ---- 386.30 +13.30 373.00 2330 ---- ---- ---- ---- 390.40 +13.30 377.10 2340 ---- ---- ---- ---- 398.80 +13.40 385.40 2350 ---- ---- ---- ---- 407.20 +13.50 393.70 2360 ---- ---- ---- ---- 415.70 +13.70 402.00 2370 ---- ---- ---- ---- 424.20 +13.80 410.40 2375 ---- ---- ---- ---- 428.50 +13.90 414.60 2380 ---- ---- ---- ---- 432.70 +13.80 418.90 2390 ---- ---- ---- ---- 441.30 +14.00 427.30 2400 ---- ---- ---- ---- 449.90 +14.00 435.90 2425 ---- ---- ---- ---- 471.60 +14.30 457.30 2450 ---- ---- ---- ---- 493.50 +14.50 479.00 2475 ---- ---- ---- ---- 515.70 +14.80 500.90 2500 ---- ---- ---- ---- 538.00 +15.00 523.00 2525 ---- ---- ---- ---- 560.40 +15.10 545.30 2550 ---- ---- ---- ---- 583.10 +15.40 567.70 2575 ---- ---- ---- ---- 605.80 +15.50 590.30 2600 ---- ---- ---- ---- 628.70 +15.70 613.00 OG OCT24 Gold Option PUT 1525 ---- ---- ---- ---- 24.70 +1.80 22.90 1550 ---- ---- ---- ---- 27.80 +2.00 25.80 1575 ---- ---- ---- ---- 31.20 +2.30 28.90 1600 ---- ---- ---- ---- 34.90 +2.50 32.40 1625 ---- ---- ---- ---- 38.90 +2.70 36.20 1650 ---- ---- ---- ---- 43.30 +3.00 40.30 1675 ---- ---- ---- ---- 48.00 +3.20 44.80 1700 ---- ---- ---- ---- 53.20 +3.60 49.60 1720 ---- ---- ---- ---- 57.60 +3.90 53.70 1725 ---- ---- ---- ---- 58.70 +3.90 54.80 1730 ---- ---- ---- ---- 59.90 +4.00 55.90 1740 ---- ---- ---- ---- 62.20 +4.00 58.20 1750 ---- ---- ---- ---- 64.70 +4.20 60.50 1760 ---- ---- ---- ---- 67.20 +4.40 62.80 1770 ---- ---- ---- ---- 69.80 +4.50 65.30 1775 ---- ---- ---- ---- 71.10 +4.60 66.50 1780 ---- ---- ---- ---- 72.40 +4.60 67.80 1790 ---- ---- ---- ---- 75.20 +4.80 70.40 1800 ---- ---- ---- ---- 78.00 +4.90 73.10 1810 ---- ---- ---- ---- 80.90 +5.10 75.80 1815 ---- ---- ---- ---- 82.40 +5.20 77.20 1820 ---- ---- ---- ---- 83.90 +5.20 78.70 1825 ---- ---- ---- ---- 85.50 +5.40 80.10 1830 ---- ---- ---- ---- 87.00 +5.40 81.60 1835 ---- ---- ---- ---- 88.60 +5.50 83.10 1840 ---- ---- ---- ---- 90.20 +5.50 84.70 1845 ---- ---- ---- ---- 91.90 +5.70 86.20 1850 ---- ---- ---- ---- 93.50 +5.70 87.80 1855 ---- ---- ---- ---- 95.20 +5.80 89.40 1860 ---- ---- ---- ---- 96.90 +5.80 91.10 1865 ---- ---- ---- ---- 98.70 +6.00 92.70 1870 ---- ---- ---- ---- 100.50 +6.10 94.40 1875 ---- ---- ---- ---- 102.30 +6.20 96.10 1880 ---- ---- ---- ---- 104.10 +6.20 97.90 1885 ---- ---- ---- ---- 106.00 +6.30 99.70 1890 ---- ---- ---- ---- 107.80 +6.30 101.50 1895 ---- ---- ---- ---- 109.80 +6.50 103.30 1900 ---- ---- ---- ---- 111.70 +6.50 105.20 1905 ---- ---- ---- ---- 113.70 +6.60 107.10 1910 ---- ---- ---- ---- 115.70 +6.70 109.00 1915 ---- ---- ---- ---- 117.80 +6.90 110.90 1920 ---- ---- ---- ---- 119.80 +6.90 112.90 1925 ---- ---- ---- ---- 122.00 +7.00 115.00 1930 ---- ---- ---- ---- 124.10 +7.10 117.00 1935 ---- ---- ---- ---- 126.30 +7.20 119.10 1940 ---- ---- ---- ---- 128.50 +7.30 121.20 1945 ---- ---- ---- ---- 130.70 +7.30 123.40 1950 ---- ---- ---- ---- 133.00 +7.40 125.60 1955 ---- ---- ---- ---- 135.40 +7.60 127.80 1960 ---- ---- ---- ---- 137.70 +7.60 130.10 1965 ---- ---- ---- ---- 140.10 +7.70 132.40 1970 ---- ---- ---- ---- 142.50 +7.80 134.70 1975 ---- ---- ---- ---- 145.00 +7.90 137.10 1980 ---- ---- ---- ---- 147.50 +8.00 139.50 1985 ---- ---- ---- ---- 150.00 +8.10 141.90 1990 ---- ---- ---- ---- 152.60 +8.20 144.40 1995 ---- ---- ---- ---- 155.20 +8.30 146.90 2000 ---- ---- ---- ---- 157.90 +8.40 149.50 2005 ---- ---- ---- ---- 160.50 +8.40 152.10 2010 ---- ---- ---- ---- 163.30 +8.60 154.70 2015 ---- ---- ---- ---- 166.00 +8.60 157.40 2020 ---- ---- ---- ---- 168.80 +8.70 160.10 2025 ---- ---- ---- ---- 171.60 +8.80 162.80 2030 ---- ---- ---- ---- 174.50 +8.90 165.60 2035 ---- ---- ---- ---- 177.30 +8.90 168.40 2040 ---- ---- ---- ---- 180.30 +9.10 171.20 2045 ---- ---- ---- ---- 183.20 +9.10 174.10 2050 ---- ---- ---- ---- 186.20 +9.20 177.00 2055 ---- ---- ---- ---- 189.30 +9.40 179.90 2060 ---- ---- ---- ---- 192.30 +9.40 182.90 2065 ---- ---- ---- ---- 195.40 +9.50 185.90 2070 ---- ---- ---- ---- 198.50 +9.60 188.90 2075 ---- ---- ---- ---- 201.70 +9.70 192.00 2080 ---- ---- ---- ---- 204.90 +9.80 195.10 2085 ---- ---- ---- ---- 208.10 +9.80 198.30 2090 ---- ---- ---- ---- 211.40 +10.00 201.40 2095 ---- ---- ---- ---- 214.70 +10.10 204.60 2100 ---- ---- ---- ---- 218.00 +10.10 207.90 2105 ---- ---- ---- ---- 221.30 +10.20 211.10 2110 ---- ---- ---- ---- 224.70 +10.30 214.40 2115 ---- ---- ---- ---- 228.10 +10.30 217.80 2120 ---- ---- ---- ---- 231.50 +10.40 221.10 2125 ---- ---- ---- ---- 235.00 +10.50 224.50 2130 ---- ---- ---- ---- 238.50 +10.60 227.90 2135 ---- ---- ---- ---- 242.00 +10.70 231.30 2140 ---- ---- ---- ---- 245.50 +10.70 234.80 2145 ---- ---- ---- ---- 249.10 +10.80 238.30 2150 ---- ---- ---- ---- 252.70 +10.90 241.80 2155 ---- ---- ---- ---- 256.30 +11.00 245.30 2160 ---- ---- ---- ---- 259.90 +11.00 248.90 2165 ---- ---- ---- ---- 263.60 +11.10 252.50 2170 ---- ---- ---- ---- 267.30 +11.20 256.10 2175 ---- ---- ---- ---- 271.00 +11.30 259.70 2180 ---- ---- ---- ---- 274.70 +11.30 263.40 2185 ---- ---- ---- ---- 278.40 +11.40 267.00 2190 ---- ---- ---- ---- 282.20 +11.50 270.70 2195 ---- ---- ---- ---- 286.00 +11.60 274.40 2200 ---- ---- ---- ---- 289.80 +11.60 278.20 2205 ---- ---- ---- ---- 293.60 +11.70 281.90 2210 ---- ---- ---- ---- 297.40 +11.70 285.70 2215 ---- ---- ---- ---- 301.30 +11.80 289.50 2220 ---- ---- ---- ---- 305.20 +11.90 293.30 2225 ---- ---- ---- ---- 309.00 +11.90 297.10 2230 ---- ---- ---- ---- 312.90 +12.00 300.90 2235 ---- ---- ---- ---- 316.90 +12.10 304.80 2240 ---- ---- ---- ---- 320.80 +12.10 308.70 2245 ---- ---- ---- ---- 324.70 +12.20 312.50 2250 ---- ---- ---- ---- 328.70 +12.30 316.40 2255 ---- ---- ---- ---- 332.70 +12.30 320.40 2260 ---- ---- ---- ---- 336.70 +12.40 324.30 2265 ---- ---- ---- ---- 340.70 +12.50 328.20 2270 ---- ---- ---- ---- 344.70 +12.50 332.20 2275 ---- ---- ---- ---- 348.70 +12.60 336.10 2280 ---- ---- ---- ---- 352.70 +12.60 340.10 2285 ---- ---- ---- ---- 356.80 +12.70 344.10 2290 ---- ---- ---- ---- 360.80 +12.70 348.10 2300 ---- ---- ---- ---- 369.00 +12.90 356.10 2310 ---- ---- ---- ---- 377.20 +13.00 364.20 2320 ---- ---- ---- ---- 385.40 +13.10 372.30 2325 ---- ---- ---- ---- 389.60 +13.20 376.40 2330 ---- ---- ---- ---- 393.70 +13.20 380.50 2340 ---- ---- ---- ---- 402.00 +13.30 388.70 2350 ---- ---- ---- ---- 410.40 +13.40 397.00 2360 ---- ---- ---- ---- 418.80 +13.50 405.30 2370 ---- ---- ---- ---- 427.30 +13.60 413.70 2375 ---- ---- ---- ---- 431.50 +13.60 417.90 2380 ---- ---- ---- ---- 435.80 +13.70 422.10 2400 ---- ---- ---- ---- 452.80 +13.80 439.00 2425 ---- ---- ---- ---- 474.40 +14.10 460.30 2450 ---- ---- ---- ---- 496.20 +14.40 481.80 2475 ---- ---- ---- ---- 518.20 +14.60 503.60 2500 ---- ---- ---- ---- 540.30 +14.80 525.50 2525 ---- ---- ---- ---- 562.70 +15.00 547.70 2550 ---- ---- ---- ---- 585.20 +15.20 570.00 2575 ---- ---- ---- ---- 607.80 +15.30 592.50 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.50 +.20 2.30 1025 ---- ---- ---- ---- 2.90 +.20 2.70 1050 ---- ---- ---- ---- 3.40 +.30 3.10 1075 ---- ---- ---- ---- 3.90 +.30 3.60 1100 ---- ---- ---- ---- 4.50 +.30 4.20 1125 ---- ---- ---- ---- 5.10 +.30 4.80 1130 ---- ---- ---- ---- 5.30 +.40 4.90 1140 ---- ---- ---- ---- 5.60 +.40 5.20 1150 ---- ---- ---- ---- 5.90 +.40 5.50 1160 ---- ---- ---- ---- 6.20 +.50 5.70 1170 ---- ---- ---- ---- 6.50 +.50 6.00 1175 ---- ---- ---- ---- 6.70 +.50 6.20 1180 ---- ---- ---- ---- 6.80 +.40 6.40 1190 ---- ---- ---- ---- 7.20 +.50 6.70 1200 ---- ---- ---- ---- 7.50 +.50 7.00 1210 ---- ---- ---- ---- 7.90 +.50 7.40 1220 ---- ---- ---- ---- 8.30 +.50 7.80 1225 ---- ---- ---- ---- 8.50 +.60 7.90 1230 ---- ---- ---- ---- 8.70 +.60 8.10 1235 ---- ---- ---- ---- 8.90 +.60 8.30 1240 ---- ---- ---- ---- 9.20 +.70 8.50 1245 ---- ---- ---- ---- 9.40 +.70 8.70 1250 ---- ---- ---- ---- 9.60 +.60 9.00 1255 ---- ---- ---- ---- 9.80 +.60 9.20 1260 ---- ---- ---- ---- 10.10 +.70 9.40 1265 ---- ---- ---- ---- 10.30 +.70 9.60 1270 ---- ---- ---- ---- 10.60 +.80 9.80 1275 ---- ---- ---- ---- 10.80 +.70 10.10 1280 ---- ---- ---- ---- 11.00 +.70 10.30 1285 ---- ---- ---- ---- 11.30 +.80 10.50 1290 ---- ---- ---- ---- 11.60 +.80 10.80 1295 ---- ---- ---- ---- 11.80 +.80 11.00 1300 ---- ---- ---- ---- 12.10 +.80 11.30 1305 ---- ---- ---- ---- 12.40 +.90 11.50 1310 ---- ---- ---- ---- 12.70 +.90 11.80 1315 ---- ---- ---- ---- 12.90 +.80 12.10 1320 ---- ---- ---- ---- 13.20 +.90 12.30 1325 ---- ---- ---- ---- 13.50 +.90 12.60 1330 ---- ---- ---- ---- 13.80 +.90 12.90 1335 ---- ---- ---- ---- 14.10 +.90 13.20 1340 ---- ---- ---- ---- 14.40 +.90 13.50 1345 ---- ---- ---- ---- 14.80 +1.00 13.80 1350 ---- ---- ---- ---- 15.10 +1.00 14.10 1355 ---- ---- ---- ---- 15.40 +1.00 14.40 1360 ---- ---- ---- ---- 15.70 +1.00 14.70 1365 ---- ---- ---- ---- 16.10 +1.10 15.00 1370 ---- ---- ---- ---- 16.40 +1.10 15.30 1375 ---- ---- ---- ---- 16.80 +1.10 15.70 1380 ---- ---- ---- ---- 17.10 +1.10 16.00 1385 ---- ---- ---- ---- 17.50 +1.20 16.30 1390 ---- ---- ---- ---- 17.90 +1.20 16.70 1395 ---- ---- ---- ---- 18.30 +1.30 17.00 1400 ---- ---- ---- ---- 18.60 +1.20 17.40 1405 ---- ---- ---- ---- 19.00 +1.20 17.80 1410 ---- ---- ---- ---- 19.40 +1.30 18.10 1415 ---- ---- ---- ---- 19.80 +1.30 18.50 1420 ---- ---- ---- ---- 20.20 +1.30 18.90 1425 ---- ---- ---- ---- 20.70 +1.40 19.30 1430 ---- ---- ---- ---- 21.10 +1.40 19.70 1435 ---- ---- ---- ---- 21.50 +1.40 20.10 1440 ---- ---- ---- ---- 21.90 +1.40 20.50 1445 ---- ---- ---- ---- 22.40 +1.50 20.90 1450 ---- ---- ---- ---- 22.80 +1.50 21.30 1455 ---- ---- ---- ---- 23.30 +1.50 21.80 1460 ---- ---- ---- ---- 23.80 +1.60 22.20 1465 ---- ---- ---- ---- 24.30 +1.60 22.70 1470 ---- ---- ---- ---- 24.70 +1.60 23.10 1475 ---- ---- ---- ---- 25.20 +1.60 23.60 1480 ---- ---- ---- ---- 25.70 +1.70 24.00 1485 ---- ---- ---- ---- 26.20 +1.70 24.50 1490 ---- ---- ---- ---- 26.70 +1.70 25.00 1495 ---- ---- ---- ---- 27.30 +1.80 25.50 1500 ---- ---- ---- ---- 27.80 +1.80 26.00 1505 ---- ---- ---- ---- 28.30 +1.80 26.50 1510 ---- ---- ---- ---- 28.90 +1.90 27.00 1515 ---- ---- ---- ---- 29.50 +2.00 27.50 1520 ---- ---- ---- ---- 30.00 +1.90 28.10 1525 ---- ---- ---- ---- 30.60 +2.00 28.60 1530 ---- ---- ---- ---- 31.20 +2.00 29.20 1535 ---- ---- ---- ---- 31.80 +2.10 29.70 1540 ---- ---- ---- ---- 32.40 +2.10 30.30 1545 ---- ---- ---- ---- 33.00 +2.10 30.90 1550 ---- ---- ---- ---- 33.60 +2.20 31.40 1555 ---- ---- ---- ---- 34.30 +2.30 32.00 1560 ---- ---- ---- ---- 34.90 +2.30 32.60 1565 ---- ---- ---- ---- 35.60 +2.30 33.30 1570 ---- ---- ---- ---- 36.20 +2.30 33.90 1575 ---- ---- ---- ---- 36.90 +2.40 34.50 1580 ---- ---- ---- ---- 37.60 +2.40 35.20 1585 ---- ---- ---- ---- 38.30 +2.50 35.80 1590 ---- ---- ---- ---- 39.00 +2.50 36.50 1595 ---- ---- ---- ---- 39.70 +2.50 37.20 1600 ---- ---- ---- ---- 40.40 +2.60 37.80 1605 ---- ---- ---- ---- 41.20 +2.70 38.50 1610 ---- ---- ---- ---- 41.90 +2.70 39.20 1615 ---- ---- ---- ---- 42.70 +2.70 40.00 1620 ---- ---- ---- ---- 43.50 +2.80 40.70 1625 ---- ---- ---- ---- 44.20 +2.80 41.40 1630 ---- ---- ---- ---- 45.00 +2.80 42.20 1635 ---- ---- ---- ---- 45.90 +3.00 42.90 1640 ---- ---- ---- ---- 46.70 +3.00 43.70 1645 ---- ---- ---- ---- 47.50 +3.00 44.50 1650 ---- ---- ---- ---- 48.40 +3.10 45.30 1655 ---- ---- ---- ---- 49.20 +3.10 46.10 1660 ---- ---- ---- ---- 50.10 +3.20 46.90 1665 ---- ---- ---- ---- 51.00 +3.20 47.80 1670 ---- ---- ---- ---- 51.90 +3.30 48.60 1675 ---- ---- ---- ---- 52.80 +3.30 49.50 1680 ---- ---- ---- ---- 53.70 +3.40 50.30 1685 ---- ---- ---- ---- 54.60 +3.40 51.20 1690 ---- ---- ---- ---- 55.60 +3.50 52.10 1695 ---- ---- ---- ---- 56.60 +3.60 53.00 1700 ---- ---- ---- ---- 57.60 +3.60 54.00 100 1705 ---- ---- ---- ---- 58.60 +3.70 54.90 1710 ---- ---- ---- ---- 59.60 +3.70 55.90 1715 ---- ---- ---- ---- 60.60 +3.80 56.80 1720 ---- ---- ---- ---- 61.60 +3.80 57.80 1725 ---- ---- ---- ---- 62.70 +3.90 58.80 1730 ---- ---- ---- ---- 63.80 +4.00 59.80 1735 ---- ---- ---- ---- 64.90 +4.00 60.90 1740 ---- ---- ---- ---- 66.00 +4.10 61.90 1745 ---- ---- ---- ---- 67.10 +4.10 63.00 1750 ---- ---- ---- ---- 68.30 +4.20 64.10 1755 ---- ---- ---- ---- 69.50 +4.30 65.20 1760 ---- ---- ---- ---- 70.70 +4.40 66.30 1765 ---- ---- ---- ---- 71.90 +4.40 67.50 1770 ---- ---- ---- ---- 73.10 +4.40 68.70 1775 ---- ---- ---- ---- 74.40 +4.60 69.80 1780 ---- ---- ---- ---- 75.60 +4.50 71.10 1785 ---- ---- ---- ---- 76.90 +4.60 72.30 1790 ---- ---- ---- ---- 78.30 +4.80 73.50 1795 ---- ---- ---- ---- 79.60 +4.80 74.80 1800 ---- ---- ---- ---- 81.00 +4.90 76.10 1805 ---- ---- ---- ---- 82.40 +5.00 77.40 1810 ---- ---- ---- ---- 83.80 +5.00 78.80 1815 ---- ---- ---- ---- 85.20 +5.10 80.10 1820 ---- ---- ---- ---- 86.70 +5.20 81.50 1825 ---- ---- ---- ---- 88.20 +5.30 82.90 1830 ---- ---- ---- ---- 89.70 +5.30 84.40 1835 ---- ---- ---- ---- 91.20 +5.30 85.90 1840 ---- ---- ---- ---- 92.80 +5.50 87.30 1845 ---- ---- ---- ---- 94.40 +5.50 88.90 1850 ---- ---- ---- ---- 96.00 +5.60 90.40 1855 ---- ---- ---- ---- 97.70 +5.70 92.00 1860 ---- ---- ---- ---- 99.30 +5.70 93.60 1865 ---- ---- ---- ---- 101.10 +5.90 95.20 1870 ---- ---- ---- ---- 102.80 +5.90 96.90 1875 ---- ---- ---- ---- 104.60 +6.00 98.60 1880 ---- ---- ---- ---- 106.40 +6.10 100.30 1885 ---- ---- ---- ---- 108.20 +6.20 102.00 1890 ---- ---- ---- ---- 110.10 +6.30 103.80 1895 ---- ---- ---- ---- 112.00 +6.40 105.60 1900 ---- ---- ---- ---- 113.90 +6.40 107.50 1905 ---- ---- ---- ---- 115.90 +6.50 109.40 1910 ---- ---- ---- ---- 117.80 +6.50 111.30 1915 ---- ---- ---- ---- 119.90 +6.70 113.20 1920 ---- ---- ---- ---- 121.90 +6.70 115.20 1925 ---- ---- ---- ---- 124.00 +6.80 117.20 1930 ---- ---- ---- ---- 126.20 +6.90 119.30 1935 ---- ---- ---- ---- 128.30 +7.00 121.30 1940 ---- ---- ---- ---- 130.50 +7.10 123.40 1945 ---- ---- ---- ---- 132.80 +7.20 125.60 1950 ---- ---- ---- ---- 135.00 +7.20 127.80 1955 ---- ---- ---- ---- 137.30 +7.30 130.00 1960 ---- ---- ---- ---- 139.70 +7.40 132.30 1965 ---- ---- ---- ---- 142.00 +7.50 134.50 1970 ---- ---- ---- ---- 144.50 +7.60 136.90 1975 ---- ---- ---- ---- 146.90 +7.70 139.20 1980 ---- ---- ---- ---- 149.40 +7.80 141.60 1985 ---- ---- ---- ---- 151.90 +7.80 144.10 1990 ---- ---- ---- ---- 154.50 +7.90 146.60 1995 ---- ---- ---- ---- 157.10 +8.00 149.10 2000 ---- ---- ---- ---- 159.70 +8.10 151.60 2005 ---- ---- ---- ---- 162.40 +8.20 154.20 2010 ---- ---- ---- ---- 165.10 +8.30 156.80 2015 ---- ---- ---- ---- 167.80 +8.30 159.50 2020 ---- ---- ---- ---- 170.60 +8.50 162.10 2025 ---- ---- ---- ---- 173.40 +8.50 164.90 2030 ---- ---- ---- ---- 176.20 +8.60 167.60 2035 ---- ---- ---- ---- 179.10 +8.70 170.40 2040 ---- ---- ---- ---- 182.00 +8.80 173.20 2045 ---- ---- ---- ---- 184.90 +8.80 176.10 2050 ---- ---- ---- ---- 187.90 +8.90 179.00 2055 ---- ---- ---- ---- 190.90 +9.00 181.90 2060 ---- ---- ---- ---- 193.90 +9.10 184.80 2065 ---- ---- ---- ---- 197.00 +9.20 187.80 2070 ---- ---- ---- ---- 200.10 +9.30 190.80 2075 ---- ---- ---- ---- 203.20 +9.30 193.90 2080 ---- ---- ---- ---- 206.40 +9.50 196.90 2085 ---- ---- ---- ---- 209.60 +9.60 200.00 2090 ---- ---- ---- ---- 212.80 +9.60 203.20 2095 ---- ---- ---- ---- 216.00 +9.70 206.30 2100 ---- ---- ---- ---- 219.30 +9.80 209.50 2105 ---- ---- ---- ---- 222.60 +9.90 212.70 2110 ---- ---- ---- ---- 225.90 +9.90 216.00 2115 ---- ---- ---- ---- 229.20 +10.00 219.20 2120 ---- ---- ---- ---- 232.60 +10.10 222.50 2125 ---- ---- ---- ---- 236.00 +10.10 225.90 2130 ---- ---- ---- ---- 239.40 +10.20 229.20 2135 ---- ---- ---- ---- 242.90 +10.30 232.60 2140 ---- ---- ---- ---- 246.30 +10.30 236.00 2145 ---- ---- ---- ---- 249.80 +10.40 239.40 2150 ---- ---- ---- ---- 253.30 +10.50 242.80 2155 ---- ---- ---- ---- 256.90 +10.60 246.30 2160 ---- ---- ---- ---- 260.40 +10.60 249.80 2165 ---- ---- ---- ---- 264.00 +10.70 253.30 2170 ---- ---- ---- ---- 267.60 +10.80 256.80 2175 ---- ---- ---- ---- 271.30 +10.90 260.40 2180 ---- ---- ---- ---- 274.90 +10.90 264.00 2185 ---- ---- ---- ---- 278.60 +11.00 267.60 2190 ---- ---- ---- ---- 282.30 +11.10 271.20 2195 ---- ---- ---- ---- 286.00 +11.20 274.80 2200 ---- ---- ---- ---- 289.70 +11.20 278.50 2205 ---- ---- ---- ---- 293.40 +11.20 282.20 2210 ---- ---- ---- ---- 297.20 +11.30 285.90 2215 ---- ---- ---- ---- 301.00 +11.40 289.60 2220 ---- ---- ---- ---- 304.80 +11.50 293.30 2225 ---- ---- ---- ---- 308.60 +11.50 297.10 2230 ---- ---- ---- ---- 312.40 +11.50 300.90 2235 ---- ---- ---- ---- 316.30 +11.70 304.60 2240 ---- ---- ---- ---- 320.10 +11.70 308.40 2245 ---- ---- ---- ---- 324.00 +11.70 312.30 2250 ---- ---- ---- ---- 327.90 +11.80 316.10 2255 ---- ---- ---- ---- 331.80 +11.90 319.90 2260 ---- ---- ---- ---- 335.80 +12.00 323.80 2265 ---- ---- ---- ---- 339.70 +12.00 327.70 2270 ---- ---- ---- ---- 343.60 +12.00 331.60 2275 ---- ---- ---- ---- 347.60 +12.10 335.50 2280 ---- ---- ---- ---- 351.60 +12.20 339.40 2285 ---- ---- ---- ---- 355.60 +12.30 343.30 2290 ---- ---- ---- ---- 359.60 +12.30 347.30 2295 ---- ---- ---- ---- 363.60 +12.40 351.20 2300 ---- ---- ---- ---- 367.60 +12.40 355.20 2305 ---- ---- ---- ---- 371.70 +12.50 359.20 2310 ---- ---- ---- ---- 375.70 +12.50 363.20 2315 ---- ---- ---- ---- 379.80 +12.60 367.20 2320 ---- ---- ---- ---- 383.90 +12.70 371.20 2325 ---- ---- ---- ---- 387.90 +12.60 375.30 2330 ---- ---- ---- ---- 392.00 +12.70 379.30 2335 ---- ---- ---- ---- 396.10 +12.70 383.40 2340 ---- ---- ---- ---- 400.30 +12.90 387.40 2345 ---- ---- ---- ---- 404.40 +12.90 391.50 2350 ---- ---- ---- ---- 408.50 +12.90 395.60 2355 ---- ---- ---- ---- 412.70 +13.00 399.70 2360 ---- ---- ---- ---- 416.80 +13.00 403.80 2365 ---- ---- ---- ---- 421.00 +13.10 407.90 2370 ---- ---- ---- ---- 425.20 +13.20 412.00 2375 ---- ---- ---- ---- 429.30 +13.10 416.20 2380 ---- ---- ---- ---- 433.50 +13.20 420.30 2390 ---- ---- ---- ---- 442.00 +13.40 428.60 2400 ---- ---- ---- ---- 450.40 +13.40 437.00 2410 ---- ---- ---- ---- 458.90 +13.50 445.40 2420 ---- ---- ---- ---- 467.40 +13.60 453.80 2425 ---- ---- ---- ---- 471.70 +13.70 458.00 2430 ---- ---- ---- ---- 475.90 +13.70 462.20 2440 ---- ---- ---- ---- 484.50 +13.80 470.70 2450 ---- ---- ---- ---- 493.10 +13.90 479.20 2460 ---- ---- ---- ---- 501.70 +13.90 487.80 2470 ---- ---- ---- ---- 510.40 +14.10 496.30 2475 ---- ---- ---- ---- 514.70 +14.10 500.60 2500 ---- ---- ---- ---- 536.50 +14.30 522.20 2525 ---- ---- ---- ---- 558.50 +14.60 543.90 2550 ---- ---- ---- ---- 580.50 +14.70 565.80 2575 ---- ---- ---- ---- 602.80 +15.00 587.80 2600 ---- ---- ---- ---- 625.10 +15.10 610.00 2625 ---- ---- ---- ---- 647.60 +15.30 632.30 2650 ---- ---- ---- ---- 670.20 +15.50 654.70 3000 ---- ---- ---- ---- 998.70 +17.90 980.80 950 ---- ---- ---- ---- 1.80 +.10 1.70 975 ---- ---- ---- ---- 2.10 +.10 2.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.40 +.30 5.10 1050 ---- ---- ---- ---- 6.20 +.40 5.80 1075 ---- ---- ---- ---- 7.00 +.40 6.60 1100 ---- ---- ---- ---- 7.90 +.50 7.40 1125 ---- ---- ---- ---- 8.80 +.50 8.30 1150 ---- ---- ---- ---- 9.90 +.60 9.30 1175 ---- ---- ---- ---- 11.00 +.60 10.40 1200 ---- ---- ---- ---- 12.30 +.70 11.60 1220 ---- ---- ---- ---- 13.40 +.80 12.60 1225 ---- ---- ---- ---- 13.70 +.80 12.90 1230 ---- ---- ---- ---- 13.90 +.70 13.20 1240 ---- ---- ---- ---- 14.50 +.80 13.70 1250 ---- ---- ---- ---- 15.10 +.80 14.30 1260 ---- ---- ---- ---- 15.80 +.90 14.90 1270 ---- ---- ---- ---- 16.40 +.90 15.50 1275 ---- ---- ---- ---- 16.70 +.90 15.80 1280 ---- ---- ---- ---- 17.10 +1.00 16.10 1290 ---- ---- ---- ---- 17.70 +.90 16.80 1300 ---- ---- ---- ---- 18.40 +1.00 17.40 1310 ---- ---- ---- ---- 19.20 +1.10 18.10 1315 ---- ---- ---- ---- 19.50 +1.00 18.50 1320 ---- ---- ---- ---- 19.90 +1.10 18.80 1325 ---- ---- ---- ---- 20.30 +1.10 19.20 1330 ---- ---- ---- ---- 20.70 +1.20 19.50 1335 ---- ---- ---- ---- 21.10 +1.20 19.90 1340 ---- ---- ---- ---- 21.50 +1.20 20.30 1345 ---- ---- ---- ---- 21.90 +1.20 20.70 1350 ---- ---- ---- ---- 22.30 +1.20 21.10 1355 ---- ---- ---- ---- 22.70 +1.30 21.40 1360 ---- ---- ---- ---- 23.10 +1.30 21.80 1365 ---- ---- ---- ---- 23.50 +1.20 22.30 1370 ---- ---- ---- ---- 24.00 +1.30 22.70 1375 ---- ---- ---- ---- 24.40 +1.30 23.10 1380 ---- ---- ---- ---- 24.90 +1.40 23.50 1385 ---- ---- ---- ---- 25.30 +1.40 23.90 1390 ---- ---- ---- ---- 25.80 +1.40 24.40 1395 ---- ---- ---- ---- 26.20 +1.40 24.80 1400 ---- ---- ---- ---- 26.70 +1.50 25.20 1405 ---- ---- ---- ---- 27.20 +1.50 25.70 1410 ---- ---- ---- ---- 27.70 +1.50 26.20 1415 ---- ---- ---- ---- 28.20 +1.60 26.60 1420 ---- ---- ---- ---- 28.70 +1.60 27.10 1425 ---- ---- ---- ---- 29.20 +1.60 27.60 1430 ---- ---- ---- ---- 29.70 +1.60 28.10 1435 ---- ---- ---- ---- 30.20 +1.70 28.50 1440 ---- ---- ---- ---- 30.70 +1.70 29.00 1445 ---- ---- ---- ---- 31.20 +1.70 29.50 1450 ---- ---- ---- ---- 31.80 +1.70 30.10 1455 ---- ---- ---- ---- 32.30 +1.70 30.60 1460 ---- ---- ---- ---- 32.90 +1.80 31.10 1465 ---- ---- ---- ---- 33.40 +1.80 31.60 1470 ---- ---- ---- ---- 34.00 +1.80 32.20 1475 ---- ---- ---- ---- 34.60 +1.90 32.70 1480 ---- ---- ---- ---- 35.10 +1.80 33.30 1485 ---- ---- ---- ---- 35.70 +1.90 33.80 1490 ---- ---- ---- ---- 36.30 +1.90 34.40 1495 ---- ---- ---- ---- 36.90 +2.00 34.90 1500 ---- ---- ---- ---- 37.50 +2.00 35.50 1505 ---- ---- ---- ---- 38.20 +2.10 36.10 1510 ---- ---- ---- ---- 38.80 +2.10 36.70 1515 ---- ---- ---- ---- 39.40 +2.10 37.30 1520 ---- ---- ---- ---- 40.00 +2.10 37.90 1525 ---- ---- ---- ---- 40.70 +2.20 38.50 1530 ---- ---- ---- ---- 41.40 +2.30 39.10 1535 ---- ---- ---- ---- 42.00 +2.20 39.80 1540 ---- ---- ---- ---- 42.70 +2.30 40.40 1545 ---- ---- ---- ---- 43.40 +2.30 41.10 1550 ---- ---- ---- ---- 44.10 +2.40 41.70 1555 ---- ---- ---- ---- 44.70 +2.30 42.40 1560 ---- ---- ---- ---- 45.50 +2.50 43.00 1565 ---- ---- ---- ---- 46.20 +2.50 43.70 1570 ---- ---- ---- ---- 46.90 +2.50 44.40 1575 ---- ---- ---- ---- 47.60 +2.50 45.10 1580 ---- ---- ---- ---- 48.30 +2.50 45.80 1585 ---- ---- ---- ---- 49.10 +2.60 46.50 1590 ---- ---- ---- ---- 49.80 +2.60 47.20 1595 ---- ---- ---- ---- 50.60 +2.70 47.90 1600 ---- ---- ---- ---- 51.40 +2.70 48.70 1605 ---- ---- ---- ---- 52.20 +2.80 49.40 1610 ---- ---- ---- ---- 53.00 +2.80 50.20 1615 ---- ---- ---- ---- 53.80 +2.90 50.90 1620 ---- ---- ---- ---- 54.60 +2.90 51.70 1625 ---- ---- ---- ---- 55.40 +2.90 52.50 1630 ---- ---- ---- ---- 56.20 +3.00 53.20 1635 ---- ---- ---- ---- 57.00 +3.00 54.00 1640 ---- ---- ---- ---- 57.90 +3.10 54.80 1645 ---- ---- ---- ---- 58.70 +3.10 55.60 1650 ---- ---- ---- ---- 59.60 +3.10 56.50 1655 ---- ---- ---- ---- 60.50 +3.20 57.30 1660 ---- ---- ---- ---- 61.30 +3.20 58.10 1665 ---- ---- ---- ---- 62.20 +3.20 59.00 1670 ---- ---- ---- ---- 63.10 +3.30 59.80 1675 ---- ---- ---- ---- 64.00 +3.30 60.70 1680 ---- ---- ---- ---- 65.00 +3.40 61.60 1685 ---- ---- ---- ---- 65.90 +3.40 62.50 1690 ---- ---- ---- ---- 66.80 +3.50 63.30 1695 ---- ---- ---- ---- 67.80 +3.60 64.20 1700 ---- ---- ---- ---- 68.70 +3.50 65.20 1705 ---- ---- ---- ---- 69.70 +3.60 66.10 1710 ---- ---- ---- ---- 70.70 +3.70 67.00 1715 ---- ---- ---- ---- 71.70 +3.70 68.00 1720 ---- ---- ---- ---- 72.70 +3.80 68.90 1725 ---- ---- ---- ---- 73.70 +3.80 69.90 1730 ---- ---- ---- ---- 74.70 +3.80 70.90 1735 ---- ---- ---- ---- 75.80 +3.90 71.90 1740 ---- ---- ---- ---- 76.80 +3.90 72.90 1745 ---- ---- ---- ---- 77.90 +4.00 73.90 1750 ---- ---- ---- ---- 79.00 +4.10 74.90 1755 ---- ---- ---- ---- 80.10 +4.10 76.00 1760 ---- ---- ---- ---- 81.20 +4.20 77.00 1765 ---- ---- ---- ---- 82.40 +4.30 78.10 1770 ---- ---- ---- ---- 83.50 +4.30 79.20 1775 ---- ---- ---- ---- 84.70 +4.40 80.30 1780 ---- ---- ---- ---- 85.90 +4.40 81.50 1785 ---- ---- ---- ---- 87.10 +4.50 82.60 1790 ---- ---- ---- ---- 88.30 +4.50 83.80 1795 ---- ---- ---- ---- 89.60 +4.60 85.00 1800 ---- ---- ---- ---- 90.80 +4.60 86.20 1805 ---- ---- ---- ---- 92.10 +4.70 87.40 1810 ---- ---- ---- ---- 93.40 +4.70 88.70 1815 ---- ---- ---- ---- 94.80 +4.80 90.00 1820 ---- ---- ---- ---- 96.10 +4.80 91.30 1825 ---- ---- ---- ---- 97.50 +4.90 92.60 1830 ---- ---- ---- ---- 98.90 +5.00 93.90 1835 ---- ---- ---- ---- 100.40 +5.10 95.30 1840 ---- ---- ---- ---- 101.80 +5.10 96.70 1845 ---- ---- ---- ---- 103.30 +5.20 98.10 1850 ---- ---- ---- ---- 104.80 +5.20 99.60 1855 ---- ---- ---- ---- 106.40 +5.30 101.10 1860 ---- ---- ---- ---- 107.90 +5.30 102.60 1865 ---- ---- ---- ---- 109.50 +5.40 104.10 1870 ---- ---- ---- ---- 111.20 +5.50 105.70 1875 ---- ---- ---- ---- 112.80 +5.50 107.30 1880 ---- ---- ---- ---- 114.50 +5.60 108.90 1885 ---- ---- ---- ---- 116.30 +5.80 110.50 1890 ---- ---- ---- ---- 118.00 +5.80 112.20 1895 ---- ---- ---- ---- 119.80 +5.80 114.00 1900 ---- ---- ---- ---- 121.60 +5.90 115.70 1905 ---- ---- ---- ---- 123.50 +6.00 117.50 1910 ---- ---- ---- ---- 125.40 +6.10 119.30 1915 ---- ---- ---- ---- 127.30 +6.10 121.20 1920 ---- ---- ---- ---- 129.30 +6.20 123.10 1925 ---- ---- ---- ---- 131.30 +6.30 125.00 1930 ---- ---- ---- ---- 133.30 +6.30 127.00 1935 ---- ---- ---- ---- 135.40 +6.50 128.90 1940 ---- ---- ---- ---- 137.40 +6.40 131.00 1945 ---- ---- ---- ---- 139.60 +6.60 133.00 1950 ---- ---- ---- ---- 141.70 +6.60 135.10 1955 ---- ---- ---- ---- 143.90 +6.70 137.20 1960 ---- ---- ---- ---- 146.10 +6.70 139.40 1965 ---- ---- ---- ---- 148.40 +6.90 141.50 1970 ---- ---- ---- ---- 150.70 +6.90 143.80 1975 ---- ---- ---- ---- 153.00 +7.00 146.00 1980 ---- ---- ---- ---- 155.30 +7.00 148.30 1985 ---- ---- ---- ---- 157.70 +7.10 150.60 1990 ---- ---- ---- ---- 160.10 +7.20 152.90 1995 ---- ---- ---- ---- 162.50 +7.20 155.30 2000 ---- ---- ---- ---- 165.00 +7.40 157.60 2005 ---- ---- ---- ---- 167.50 +7.40 160.10 2010 ---- ---- ---- ---- 170.00 +7.50 162.50 2015 ---- ---- ---- ---- 172.50 +7.50 165.00 2020 ---- ---- ---- ---- 175.10 +7.60 167.50 2025 ---- ---- ---- ---- 177.70 +7.70 170.00 2030 ---- ---- ---- ---- 180.40 +7.80 172.60 2035 ---- ---- ---- ---- 183.00 +7.80 175.20 2040 ---- ---- ---- ---- 185.70 +7.90 177.80 2045 ---- ---- ---- ---- 188.50 +8.00 180.50 2050 ---- ---- ---- ---- 191.20 +8.00 183.20 2055 ---- ---- ---- ---- 194.00 +8.10 185.90 2060 ---- ---- ---- ---- 196.80 +8.20 188.60 2065 ---- ---- ---- ---- 199.70 +8.30 191.40 2070 ---- ---- ---- ---- 202.60 +8.40 194.20 2075 ---- ---- ---- ---- 205.50 +8.40 197.10 2080 ---- ---- ---- ---- 208.40 +8.50 199.90 2085 ---- ---- ---- ---- 211.40 +8.60 202.80 2090 ---- ---- ---- ---- 214.40 +8.60 205.80 2095 ---- ---- ---- ---- 217.40 +8.70 208.70 2100 ---- ---- ---- ---- 220.50 +8.80 211.70 2105 ---- ---- ---- ---- 223.60 +8.80 214.80 2110 ---- ---- ---- ---- 226.70 +8.90 217.80 2115 ---- ---- ---- ---- 229.90 +9.00 220.90 2120 ---- ---- ---- ---- 233.10 +9.10 224.00 2125 ---- ---- ---- ---- 236.30 +9.10 227.20 2130 ---- ---- ---- ---- 239.50 +9.10 230.40 2135 ---- ---- ---- ---- 242.80 +9.20 233.60 2140 ---- ---- ---- ---- 246.10 +9.30 236.80 2145 ---- ---- ---- ---- 249.50 +9.40 240.10 2150 ---- ---- ---- ---- 252.80 +9.40 243.40 2155 ---- ---- ---- ---- 256.20 +9.50 246.70 2160 ---- ---- ---- ---- 259.60 +9.60 250.00 2165 ---- ---- ---- ---- 263.00 +9.60 253.40 2170 ---- ---- ---- ---- 266.50 +9.70 256.80 2175 ---- ---- ---- ---- 270.00 +9.80 260.20 2180 ---- ---- ---- ---- 273.50 +9.80 263.70 2185 ---- ---- ---- ---- 277.00 +9.90 267.10 2190 ---- ---- ---- ---- 280.60 +10.00 270.60 2195 ---- ---- ---- ---- 284.10 +10.00 274.10 2200 ---- ---- ---- ---- 287.70 +10.00 277.70 2205 ---- ---- ---- ---- 291.30 +10.10 281.20 2210 ---- ---- ---- ---- 295.00 +10.20 284.80 2215 ---- ---- ---- ---- 298.60 +10.20 288.40 2220 ---- ---- ---- ---- 302.30 +10.30 292.00 2225 ---- ---- ---- ---- 306.00 +10.40 295.60 2230 ---- ---- ---- ---- 309.70 +10.40 299.30 2235 ---- ---- ---- ---- 313.40 +10.40 303.00 2240 ---- ---- ---- ---- 317.20 +10.50 306.70 2245 ---- ---- ---- ---- 320.90 +10.50 310.40 2250 ---- ---- ---- ---- 324.70 +10.60 314.10 2255 ---- ---- ---- ---- 328.50 +10.70 317.80 2260 ---- ---- ---- ---- 332.30 +10.70 321.60 2265 ---- ---- ---- ---- 336.10 +10.70 325.40 2270 ---- ---- ---- ---- 340.00 +10.80 329.20 2275 ---- ---- ---- ---- 343.80 +10.80 333.00 2280 ---- ---- ---- ---- 347.70 +10.90 336.80 2285 ---- ---- ---- ---- 351.60 +11.00 340.60 2290 ---- ---- ---- ---- 355.50 +11.10 344.40 2295 ---- ---- ---- ---- 359.40 +11.10 348.30 2300 ---- ---- ---- ---- 363.30 +11.20 352.10 2305 ---- ---- ---- ---- 367.20 +11.20 356.00 2310 ---- ---- ---- ---- 371.10 +11.20 359.90 2315 ---- ---- ---- ---- 375.10 +11.30 363.80 2320 ---- ---- ---- ---- 379.00 +11.30 367.70 2325 ---- ---- ---- ---- 383.00 +11.40 371.60 2330 ---- ---- ---- ---- 387.00 +11.40 375.60 2335 ---- ---- ---- ---- 391.00 +11.50 379.50 2340 ---- ---- ---- ---- 395.00 +11.50 383.50 2345 ---- ---- ---- ---- 399.00 +11.60 387.40 2350 ---- ---- ---- ---- 403.00 +11.60 391.40 2355 ---- ---- ---- ---- 407.00 +11.60 395.40 2360 ---- ---- ---- ---- 411.10 +11.70 399.40 2365 ---- ---- ---- ---- 415.10 +11.70 403.40 2370 ---- ---- ---- ---- 419.20 +11.80 407.40 2375 ---- ---- ---- ---- 423.30 +11.90 411.40 2380 ---- ---- ---- ---- 427.40 +11.90 415.50 2390 ---- ---- ---- ---- 435.50 +11.90 423.60 2400 ---- ---- ---- ---- 443.80 +12.10 431.70 2410 ---- ---- ---- ---- 452.00 +12.10 439.90 2420 ---- ---- ---- ---- 460.30 +12.20 448.10 2425 ---- ---- ---- ---- 464.50 +12.30 452.20 2430 ---- ---- ---- ---- 468.70 +12.30 456.40 2440 ---- ---- ---- ---- 477.00 +12.30 464.70 2450 ---- ---- ---- ---- 485.50 +12.50 473.00 2460 ---- ---- ---- ---- 493.90 +12.60 481.30 2470 ---- ---- ---- ---- 502.40 +12.70 489.70 2475 ---- ---- ---- ---- 506.60 +12.70 493.90 2480 ---- ---- ---- ---- 510.90 +12.70 498.20 2500 ---- ---- ---- ---- 527.90 +12.80 515.10 2525 ---- ---- ---- ---- 549.50 +13.10 536.40 2550 ---- ---- ---- ---- 571.20 +13.20 558.00 2575 ---- ---- ---- ---- 593.00 +13.30 579.70 2600 ---- ---- ---- ---- 615.10 +13.60 601.50 2625 ---- ---- ---- ---- 637.20 +13.70 623.50 2650 ---- ---- ---- ---- 659.50 +13.80 645.70 2675 ---- ---- ---- ---- 682.00 +14.00 668.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 11.50 +.50 11.00 1100 ---- ---- ---- ---- 12.70 +.60 12.10 1125 ---- ---- ---- ---- 14.10 +.70 13.40 1150 ---- ---- ---- ---- 15.50 +.80 14.70 1175 ---- ---- ---- ---- 17.00 +.80 16.20 1200 ---- ---- ---- ---- 18.60 +.90 17.70 1225 ---- ---- ---- ---- 20.30 +1.00 19.30 1250 ---- ---- ---- ---- 22.10 +1.00 21.10 1270 ---- ---- ---- ---- 23.70 +1.10 22.60 1275 ---- ---- ---- ---- 24.10 +1.20 22.90 1280 ---- ---- ---- ---- 24.50 +1.20 23.30 1290 ---- ---- ---- ---- 25.30 +1.20 24.10 1300 ---- ---- ---- ---- 26.10 +1.20 24.90 1310 ---- ---- ---- ---- 27.00 +1.30 25.70 1320 ---- ---- ---- ---- 27.90 +1.30 26.60 1325 ---- ---- ---- ---- 28.30 +1.30 27.00 1330 ---- ---- ---- ---- 28.80 +1.40 27.40 1340 ---- ---- ---- ---- 29.70 +1.40 28.30 1350 ---- ---- ---- ---- 30.60 +1.40 29.20 1360 ---- ---- ---- ---- 31.60 +1.40 30.20 1370 ---- ---- ---- ---- 32.60 +1.50 31.10 1375 ---- ---- ---- ---- 33.10 +1.50 31.60 1380 ---- ---- ---- ---- 33.60 +1.50 32.10 1385 ---- ---- ---- ---- 34.10 +1.50 32.60 1390 ---- ---- ---- ---- 34.70 +1.60 33.10 1395 ---- ---- ---- ---- 35.20 +1.60 33.60 1400 ---- ---- ---- ---- 35.70 +1.60 34.10 1405 ---- ---- ---- ---- 36.30 +1.70 34.60 1410 ---- ---- ---- ---- 36.80 +1.70 35.10 1415 ---- ---- ---- ---- 37.40 +1.80 35.60 1420 ---- ---- ---- ---- 37.90 +1.70 36.20 1425 ---- ---- ---- ---- 38.50 +1.80 36.70 1430 ---- ---- ---- ---- 39.10 +1.80 37.30 1435 ---- ---- ---- ---- 39.60 +1.80 37.80 1440 ---- ---- ---- ---- 40.20 +1.80 38.40 1445 ---- ---- ---- ---- 40.80 +1.90 38.90 1450 ---- ---- ---- ---- 41.40 +1.90 39.50 1455 ---- ---- ---- ---- 42.00 +1.90 40.10 1460 ---- ---- ---- ---- 42.60 +1.90 40.70 1465 ---- ---- ---- ---- 43.20 +1.90 41.30 1470 ---- ---- ---- ---- 43.80 +2.00 41.80 1475 ---- ---- ---- ---- 44.50 +2.10 42.40 1480 ---- ---- ---- ---- 45.10 +2.00 43.10 1485 ---- ---- ---- ---- 45.80 +2.10 43.70 1490 ---- ---- ---- ---- 46.40 +2.10 44.30 1495 ---- ---- ---- ---- 47.10 +2.20 44.90 1500 ---- ---- ---- ---- 47.70 +2.10 45.60 1505 ---- ---- ---- ---- 48.40 +2.20 46.20 1510 ---- ---- ---- ---- 49.10 +2.30 46.80 1515 ---- ---- ---- ---- 49.80 +2.30 47.50 1520 ---- ---- ---- ---- 50.40 +2.20 48.20 1525 ---- ---- ---- ---- 51.10 +2.30 48.80 1530 ---- ---- ---- ---- 51.80 +2.30 49.50 1535 ---- ---- ---- ---- 52.60 +2.40 50.20 1540 ---- ---- ---- ---- 53.30 +2.40 50.90 1545 ---- ---- ---- ---- 54.00 +2.40 51.60 1550 ---- ---- ---- ---- 54.70 +2.40 52.30 1555 ---- ---- ---- ---- 55.50 +2.50 53.00 1560 ---- ---- ---- ---- 56.20 +2.50 53.70 1565 ---- ---- ---- ---- 57.00 +2.60 54.40 1570 ---- ---- ---- ---- 57.70 +2.60 55.10 1575 ---- ---- ---- ---- 58.50 +2.60 55.90 1580 ---- ---- ---- ---- 59.30 +2.70 56.60 1585 ---- ---- ---- ---- 60.10 +2.70 57.40 1590 ---- ---- ---- ---- 60.90 +2.80 58.10 1595 ---- ---- ---- ---- 61.70 +2.80 58.90 1600 ---- ---- ---- ---- 62.50 +2.80 59.70 1605 ---- ---- ---- ---- 63.30 +2.80 60.50 1610 ---- ---- ---- ---- 64.10 +2.80 61.30 1615 ---- ---- ---- ---- 65.00 +2.90 62.10 1620 ---- ---- ---- ---- 65.80 +2.90 62.90 1625 ---- ---- ---- ---- 66.70 +3.00 63.70 1630 ---- ---- ---- ---- 67.50 +3.00 64.50 1635 ---- ---- ---- ---- 68.40 +3.10 65.30 1640 ---- ---- ---- ---- 69.30 +3.10 66.20 1645 ---- ---- ---- ---- 70.20 +3.20 67.00 1650 ---- ---- ---- ---- 71.10 +3.20 67.90 1655 ---- ---- ---- ---- 72.00 +3.30 68.70 1660 ---- ---- ---- ---- 72.90 +3.30 69.60 1665 ---- ---- ---- ---- 73.80 +3.30 70.50 1670 ---- ---- ---- ---- 74.70 +3.30 71.40 1675 ---- ---- ---- ---- 75.70 +3.40 72.30 1680 ---- ---- ---- ---- 76.60 +3.40 73.20 1685 ---- ---- ---- ---- 77.60 +3.50 74.10 1690 ---- ---- ---- ---- 78.50 +3.50 75.00 1695 ---- ---- ---- ---- 79.50 +3.60 75.90 1700 ---- ---- ---- ---- 80.50 +3.60 76.90 1705 ---- ---- ---- ---- 81.50 +3.70 77.80 1710 ---- ---- ---- ---- 82.50 +3.70 78.80 1715 ---- ---- ---- ---- 83.50 +3.70 79.80 1720 ---- ---- ---- ---- 84.50 +3.80 80.70 1725 ---- ---- ---- ---- 85.50 +3.80 81.70 1730 ---- ---- ---- ---- 86.60 +3.90 82.70 1735 ---- ---- ---- ---- 87.60 +3.90 83.70 1740 ---- ---- ---- ---- 88.70 +4.00 84.70 1745 ---- ---- ---- ---- 89.80 +4.00 85.80 1750 ---- ---- ---- ---- 90.80 +4.00 86.80 1755 ---- ---- ---- ---- 91.90 +4.10 87.80 1760 ---- ---- ---- ---- 93.00 +4.10 88.90 1765 ---- ---- ---- ---- 94.20 +4.20 90.00 1770 ---- ---- ---- ---- 95.30 +4.20 91.10 1775 ---- ---- ---- ---- 96.50 +4.30 92.20 1780 ---- ---- ---- ---- 97.60 +4.30 93.30 1785 ---- ---- ---- ---- 98.80 +4.40 94.40 1790 ---- ---- ---- ---- 100.00 +4.40 95.60 1795 ---- ---- ---- ---- 101.20 +4.40 96.80 1800 ---- ---- ---- ---- 102.50 +4.60 97.90 1805 ---- ---- ---- ---- 103.70 +4.60 99.10 1810 ---- ---- ---- ---- 105.00 +4.60 100.40 1815 ---- ---- ---- ---- 106.30 +4.70 101.60 1820 ---- ---- ---- ---- 107.60 +4.70 102.90 1825 ---- ---- ---- ---- 108.90 +4.80 104.10 1830 ---- ---- ---- ---- 110.30 +4.90 105.40 1835 ---- ---- ---- ---- 111.70 +4.90 106.80 1840 ---- ---- ---- ---- 113.00 +4.90 108.10 1845 ---- ---- ---- ---- 114.50 +5.00 109.50 1850 ---- ---- ---- ---- 115.90 +5.10 110.80 1855 ---- ---- ---- ---- 117.40 +5.10 112.30 1860 ---- ---- ---- ---- 118.90 +5.20 113.70 1865 ---- ---- ---- ---- 120.40 +5.20 115.20 1870 ---- ---- ---- ---- 121.90 +5.30 116.60 1875 ---- ---- ---- ---- 123.50 +5.30 118.20 1880 ---- ---- ---- ---- 125.10 +5.40 119.70 1885 ---- ---- ---- ---- 126.70 +5.40 121.30 1890 ---- ---- ---- ---- 128.40 +5.50 122.90 1895 ---- ---- ---- ---- 130.10 +5.60 124.50 1900 ---- ---- ---- ---- 131.80 +5.70 126.10 1905 ---- ---- ---- ---- 133.50 +5.70 127.80 1910 ---- ---- ---- ---- 135.30 +5.80 129.50 1915 ---- ---- ---- ---- 137.10 +5.80 131.30 1920 ---- ---- ---- ---- 138.90 +5.80 133.10 1925 ---- ---- ---- ---- 140.80 +5.90 134.90 1930 ---- ---- ---- ---- 142.70 +6.00 136.70 1935 ---- ---- ---- ---- 144.70 +6.10 138.60 1940 ---- ---- ---- ---- 146.60 +6.10 140.50 1945 ---- ---- ---- ---- 148.60 +6.20 142.40 1950 ---- ---- ---- ---- 150.70 +6.30 144.40 1955 ---- ---- ---- ---- 152.70 +6.30 146.40 1960 ---- ---- ---- ---- 154.80 +6.30 148.50 1965 ---- ---- ---- ---- 157.00 +6.50 150.50 1970 ---- ---- ---- ---- 159.10 +6.50 152.60 1975 ---- ---- ---- ---- 161.30 +6.50 154.80 1980 ---- ---- ---- ---- 163.60 +6.70 156.90 1985 ---- ---- ---- ---- 165.80 +6.70 159.10 1990 ---- ---- ---- ---- 168.10 +6.70 161.40 1995 ---- ---- ---- ---- 170.40 +6.80 163.60 2000 ---- ---- ---- ---- 172.80 +6.90 165.90 2005 ---- ---- ---- ---- 175.20 +7.00 168.20 2010 ---- ---- ---- ---- 177.60 +7.00 170.60 2015 ---- ---- ---- ---- 180.00 +7.00 173.00 2020 ---- ---- ---- ---- 182.50 +7.10 175.40 2025 ---- ---- ---- ---- 185.00 +7.20 177.80 2030 ---- ---- ---- ---- 187.50 +7.20 180.30 2035 ---- ---- ---- ---- 190.10 +7.30 182.80 2040 ---- ---- ---- ---- 192.70 +7.40 185.30 2045 ---- ---- ---- ---- 195.30 +7.40 187.90 2050 ---- ---- ---- ---- 198.00 +7.60 190.40 2055 ---- ---- ---- ---- 200.70 +7.60 193.10 2060 ---- ---- ---- ---- 203.40 +7.70 195.70 2065 ---- ---- ---- ---- 206.10 +7.70 198.40 2070 ---- ---- ---- ---- 208.90 +7.80 201.10 2075 ---- ---- ---- ---- 211.70 +7.90 203.80 2080 ---- ---- ---- ---- 214.50 +7.90 206.60 2085 ---- ---- ---- ---- 217.40 +8.00 209.40 2090 ---- ---- ---- ---- 220.30 +8.10 212.20 2095 ---- ---- ---- ---- 223.20 +8.10 215.10 2100 ---- ---- ---- ---- 226.10 +8.10 218.00 2105 ---- ---- ---- ---- 229.10 +8.20 220.90 2110 ---- ---- ---- ---- 232.10 +8.30 223.80 2115 ---- ---- ---- ---- 235.20 +8.40 226.80 2120 ---- ---- ---- ---- 238.20 +8.40 229.80 2125 ---- ---- ---- ---- 241.30 +8.40 232.90 2130 ---- ---- ---- ---- 244.50 +8.60 235.90 2135 ---- ---- ---- ---- 247.60 +8.60 239.00 2140 ---- ---- ---- ---- 250.80 +8.60 242.20 2145 ---- ---- ---- ---- 254.00 +8.70 245.30 2150 ---- ---- ---- ---- 257.30 +8.80 248.50 2155 ---- ---- ---- ---- 260.50 +8.80 251.70 2160 ---- ---- ---- ---- 263.80 +8.90 254.90 2165 ---- ---- ---- ---- 267.10 +8.90 258.20 2170 ---- ---- ---- ---- 270.50 +9.00 261.50 2175 ---- ---- ---- ---- 273.90 +9.10 264.80 2180 ---- ---- ---- ---- 277.20 +9.00 268.20 2185 ---- ---- ---- ---- 280.70 +9.20 271.50 2190 ---- ---- ---- ---- 284.10 +9.20 274.90 2195 ---- ---- ---- ---- 287.60 +9.30 278.30 2200 ---- ---- ---- ---- 291.10 +9.30 281.80 2205 ---- ---- ---- ---- 294.60 +9.40 285.20 2210 ---- ---- ---- ---- 298.10 +9.40 288.70 2215 ---- ---- ---- ---- 301.70 +9.50 292.20 2220 ---- ---- ---- ---- 305.20 +9.50 295.70 2225 ---- ---- ---- ---- 308.80 +9.50 299.30 2230 ---- ---- ---- ---- 312.50 +9.70 302.80 2235 ---- ---- ---- ---- 316.10 +9.70 306.40 2240 ---- ---- ---- ---- 319.70 +9.70 310.00 2245 ---- ---- ---- ---- 323.40 +9.80 313.60 2250 ---- ---- ---- ---- 327.10 +9.80 317.30 2255 ---- ---- ---- ---- 330.80 +9.90 320.90 2260 ---- ---- ---- ---- 334.50 +9.90 324.60 2265 ---- ---- ---- ---- 338.30 +10.00 328.30 2270 ---- ---- ---- ---- 342.00 +10.00 332.00 2275 ---- ---- ---- ---- 345.80 +10.10 335.70 2280 ---- ---- ---- ---- 349.60 +10.10 339.50 2285 ---- ---- ---- ---- 353.40 +10.20 343.20 2290 ---- ---- ---- ---- 357.20 +10.20 347.00 2295 ---- ---- ---- ---- 361.00 +10.20 350.80 2300 ---- ---- ---- ---- 364.90 +10.30 354.60 2305 ---- ---- ---- ---- 368.70 +10.30 358.40 2310 ---- ---- ---- ---- 372.60 +10.40 362.20 2315 ---- ---- ---- ---- 376.50 +10.50 366.00 2320 ---- ---- ---- ---- 380.40 +10.50 369.90 2325 ---- ---- ---- ---- 384.30 +10.60 373.70 2330 ---- ---- ---- ---- 388.20 +10.60 377.60 2335 ---- ---- ---- ---- 392.10 +10.60 381.50 2340 ---- ---- ---- ---- 396.00 +10.60 385.40 2345 ---- ---- ---- ---- 400.00 +10.70 389.30 2350 ---- ---- ---- ---- 403.90 +10.70 393.20 2355 ---- ---- ---- ---- 407.90 +10.80 397.10 2360 ---- ---- ---- ---- 411.80 +10.80 401.00 2365 ---- ---- ---- ---- 415.80 +10.80 405.00 2370 ---- ---- ---- ---- 419.80 +10.90 408.90 2375 ---- ---- ---- ---- 423.80 +10.90 412.90 2380 ---- ---- ---- ---- 427.80 +11.00 416.80 2385 ---- ---- ---- ---- 431.80 +11.00 420.80 2390 ---- ---- ---- ---- 435.90 +11.10 424.80 2400 ---- ---- ---- ---- 444.00 +11.20 432.80 2410 ---- ---- ---- ---- 452.10 +11.20 440.90 2420 ---- ---- ---- ---- 460.20 +11.20 449.00 2425 ---- ---- ---- ---- 464.30 +11.30 453.00 2430 ---- ---- ---- ---- 468.40 +11.30 457.10 2440 ---- ---- ---- ---- 476.70 +11.50 465.20 2450 ---- ---- ---- ---- 484.90 +11.50 473.40 2460 ---- ---- ---- ---- 493.20 +11.60 481.60 2470 ---- ---- ---- ---- 501.60 +11.70 489.90 2475 ---- ---- ---- ---- 505.70 +11.70 494.00 2480 ---- ---- ---- ---- 509.90 +11.70 498.20 2500 ---- ---- ---- ---- 526.70 +11.80 514.90 2525 ---- ---- ---- ---- 547.90 +12.00 535.90 2550 ---- ---- ---- ---- 569.30 +12.20 557.10 2575 ---- ---- ---- ---- 590.80 +12.30 578.50 2600 ---- ---- ---- ---- 612.50 +12.50 600.00 2625 ---- ---- ---- ---- 634.30 +12.60 621.70 2650 ---- ---- ---- ---- 656.30 +12.80 643.50 2675 ---- ---- ---- ---- 678.40 +12.90 665.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 36.80 +1.50 35.30 1350 ---- ---- ---- ---- 39.40 +1.60 37.80 1375 ---- ---- ---- ---- 42.20 +1.70 40.50 1400 ---- ---- ---- ---- 45.10 +1.80 43.30 1425 ---- ---- ---- ---- 48.10 +1.90 46.20 1450 ---- ---- ---- ---- 51.30 +2.10 49.20 1475 ---- ---- ---- ---- 54.60 +2.20 52.40 1500 ---- ---- ---- ---- 58.10 +2.30 55.80 1520 ---- ---- ---- ---- 61.00 +2.40 58.60 1525 ---- ---- ---- ---- 61.70 +2.40 59.30 1530 ---- ---- ---- ---- 62.50 +2.50 60.00 1540 ---- ---- ---- ---- 64.00 +2.50 61.50 1550 ---- ---- ---- ---- 65.50 +2.60 62.90 1560 ---- ---- ---- ---- 67.10 +2.70 64.40 1570 ---- ---- ---- ---- 68.70 +2.70 66.00 1575 ---- ---- ---- ---- 69.50 +2.70 66.80 1580 ---- ---- ---- ---- 70.30 +2.80 67.50 1590 ---- ---- ---- ---- 72.00 +2.90 69.10 1600 ---- ---- ---- ---- 73.70 +2.90 70.80 1610 ---- ---- ---- ---- 75.40 +3.00 72.40 1615 ---- ---- ---- ---- 76.30 +3.00 73.30 1620 ---- ---- ---- ---- 77.20 +3.10 74.10 1625 ---- ---- ---- ---- 78.00 +3.00 75.00 1630 ---- ---- ---- ---- 78.90 +3.10 75.80 1635 ---- ---- ---- ---- 79.80 +3.10 76.70 1640 ---- ---- ---- ---- 80.80 +3.20 77.60 1645 ---- ---- ---- ---- 81.70 +3.30 78.40 1650 ---- ---- ---- ---- 82.60 +3.30 79.30 1655 ---- ---- ---- ---- 83.50 +3.30 80.20 1660 ---- ---- ---- ---- 84.50 +3.40 81.10 1665 ---- ---- ---- ---- 85.40 +3.30 82.10 1670 ---- ---- ---- ---- 86.40 +3.40 83.00 1675 ---- ---- ---- ---- 87.40 +3.50 83.90 1680 ---- ---- ---- ---- 88.40 +3.50 84.90 1685 ---- ---- ---- ---- 89.40 +3.60 85.80 1690 ---- ---- ---- ---- 90.40 +3.60 86.80 1695 ---- ---- ---- ---- 91.40 +3.60 87.80 1700 ---- ---- ---- ---- 92.40 +3.70 88.70 1705 ---- ---- ---- ---- 93.40 +3.70 89.70 1710 ---- ---- ---- ---- 94.50 +3.80 90.70 1715 ---- ---- ---- ---- 95.50 +3.80 91.70 1720 ---- ---- ---- ---- 96.60 +3.80 92.80 1725 ---- ---- ---- ---- 97.60 +3.80 93.80 1730 ---- ---- ---- ---- 98.70 +3.90 94.80 1735 ---- ---- ---- ---- 99.80 +3.90 95.90 1740 ---- ---- ---- ---- 100.90 +4.00 96.90 1745 ---- ---- ---- ---- 102.00 +4.00 98.00 1750 ---- ---- ---- ---- 103.10 +4.00 99.10 1755 ---- ---- ---- ---- 104.30 +4.10 100.20 1760 ---- ---- ---- ---- 105.40 +4.10 101.30 1765 ---- ---- ---- ---- 106.60 +4.20 102.40 1770 ---- ---- ---- ---- 107.80 +4.30 103.50 1775 ---- ---- ---- ---- 108.90 +4.20 104.70 1780 ---- ---- ---- ---- 110.20 +4.40 105.80 1785 ---- ---- ---- ---- 111.40 +4.40 107.00 1790 ---- ---- ---- ---- 112.60 +4.40 108.20 1795 ---- ---- ---- ---- 113.80 +4.40 109.40 1800 ---- ---- ---- ---- 115.10 +4.50 110.60 1805 ---- ---- ---- ---- 116.40 +4.60 111.80 1810 ---- ---- ---- ---- 117.70 +4.60 113.10 1815 ---- ---- ---- ---- 119.00 +4.60 114.40 1820 ---- ---- ---- ---- 120.30 +4.70 115.60 1825 ---- ---- ---- ---- 121.70 +4.80 116.90 1830 ---- ---- ---- ---- 123.00 +4.70 118.30 1835 ---- ---- ---- ---- 124.40 +4.80 119.60 1840 ---- ---- ---- ---- 125.80 +4.80 121.00 1845 ---- ---- ---- ---- 127.30 +5.00 122.30 1850 ---- ---- ---- ---- 128.70 +5.00 123.70 1855 ---- ---- ---- ---- 130.20 +5.10 125.10 1860 ---- ---- ---- ---- 131.70 +5.10 126.60 1865 ---- ---- ---- ---- 133.20 +5.20 128.00 1870 ---- ---- ---- ---- 134.70 +5.20 129.50 1875 ---- ---- ---- ---- 136.30 +5.30 131.00 1880 ---- ---- ---- ---- 137.90 +5.30 132.60 1885 ---- ---- ---- ---- 139.50 +5.40 134.10 1890 ---- ---- ---- ---- 141.10 +5.40 135.70 1895 ---- ---- ---- ---- 142.80 +5.50 137.30 1900 ---- ---- ---- ---- 144.40 +5.50 138.90 1905 ---- ---- ---- ---- 146.20 +5.60 140.60 1910 ---- ---- ---- ---- 147.90 +5.60 142.30 1915 ---- ---- ---- ---- 149.70 +5.70 144.00 1920 ---- ---- ---- ---- 151.40 +5.70 145.70 1925 ---- ---- ---- ---- 153.30 +5.80 147.50 1930 ---- ---- ---- ---- 155.10 +5.80 149.30 1935 ---- ---- ---- ---- 157.00 +5.90 151.10 1940 ---- ---- ---- ---- 158.90 +5.90 153.00 1945 ---- ---- ---- ---- 160.80 +6.00 154.80 1950 ---- ---- ---- ---- 162.80 +6.10 156.70 1955 ---- ---- ---- ---- 164.80 +6.10 158.70 1960 ---- ---- ---- ---- 166.80 +6.10 160.70 1965 ---- ---- ---- ---- 168.90 +6.20 162.70 1970 ---- ---- ---- ---- 171.00 +6.30 164.70 1975 ---- ---- ---- ---- 173.10 +6.30 166.80 1980 ---- ---- ---- ---- 175.30 +6.50 168.80 1985 ---- ---- ---- ---- 177.40 +6.40 171.00 1990 ---- ---- ---- ---- 179.60 +6.50 173.10 1995 ---- ---- ---- ---- 181.90 +6.60 175.30 2000 ---- ---- ---- ---- 184.20 +6.70 177.50 2005 ---- ---- ---- ---- 186.50 +6.70 179.80 2010 ---- ---- ---- ---- 188.80 +6.70 182.10 2015 ---- ---- ---- ---- 191.20 +6.80 184.40 2020 ---- ---- ---- ---- 193.60 +6.90 186.70 2025 ---- ---- ---- ---- 196.00 +6.90 189.10 2030 ---- ---- ---- ---- 198.50 +7.00 191.50 2035 ---- ---- ---- ---- 201.00 +7.10 193.90 2040 ---- ---- ---- ---- 203.50 +7.10 196.40 2045 ---- ---- ---- ---- 206.10 +7.20 198.90 2050 ---- ---- ---- ---- 208.60 +7.20 201.40 2055 ---- ---- ---- ---- 211.30 +7.30 204.00 2060 ---- ---- ---- ---- 213.90 +7.30 206.60 2065 ---- ---- ---- ---- 216.60 +7.40 209.20 2070 ---- ---- ---- ---- 219.30 +7.40 211.90 2075 ---- ---- ---- ---- 222.10 +7.50 214.60 2080 ---- ---- ---- ---- 224.80 +7.50 217.30 2085 ---- ---- ---- ---- 227.60 +7.60 220.00 2090 ---- ---- ---- ---- 230.50 +7.70 222.80 2095 ---- ---- ---- ---- 233.30 +7.70 225.60 2100 ---- ---- ---- ---- 236.20 +7.70 228.50 2105 ---- ---- ---- ---- 239.20 +7.90 231.30 2110 ---- ---- ---- ---- 242.10 +7.90 234.20 2115 ---- ---- ---- ---- 245.10 +7.90 237.20 2120 ---- ---- ---- ---- 248.10 +8.00 240.10 2125 ---- ---- ---- ---- 251.20 +8.10 243.10 2130 ---- ---- ---- ---- 254.30 +8.20 246.10 2135 ---- ---- ---- ---- 257.40 +8.20 249.20 2140 ---- ---- ---- ---- 260.50 +8.20 252.30 2145 ---- ---- ---- ---- 263.70 +8.30 255.40 2150 ---- ---- ---- ---- 266.80 +8.30 258.50 2155 ---- ---- ---- ---- 270.10 +8.40 261.70 2160 ---- ---- ---- ---- 273.30 +8.40 264.90 2165 ---- ---- ---- ---- 276.60 +8.50 268.10 2170 ---- ---- ---- ---- 279.90 +8.50 271.40 2175 ---- ---- ---- ---- 283.20 +8.60 274.60 2180 ---- ---- ---- ---- 286.60 +8.70 277.90 2185 ---- ---- ---- ---- 289.90 +8.70 281.20 2190 ---- ---- ---- ---- 293.30 +8.70 284.60 2195 ---- ---- ---- ---- 296.70 +8.70 288.00 2200 ---- ---- ---- ---- 300.20 +8.80 291.40 2205 ---- ---- ---- ---- 303.70 +8.90 294.80 2210 ---- ---- ---- ---- 307.10 +8.90 298.20 2215 ---- ---- ---- ---- 310.70 +9.00 301.70 2220 ---- ---- ---- ---- 314.20 +9.00 305.20 2225 ---- ---- ---- ---- 317.70 +9.00 308.70 2230 ---- ---- ---- ---- 321.30 +9.10 312.20 2235 ---- ---- ---- ---- 324.90 +9.20 315.70 2240 ---- ---- ---- ---- 328.50 +9.20 319.30 2245 ---- ---- ---- ---- 332.10 +9.20 322.90 2250 ---- ---- ---- ---- 335.80 +9.30 326.50 2255 ---- ---- ---- ---- 339.40 +9.30 330.10 2260 ---- ---- ---- ---- 343.10 +9.40 333.70 2265 ---- ---- ---- ---- 346.80 +9.40 337.40 2270 ---- ---- ---- ---- 350.50 +9.40 341.10 2275 ---- ---- ---- ---- 354.20 +9.50 344.70 2280 ---- ---- ---- ---- 358.00 +9.60 348.40 2285 ---- ---- ---- ---- 361.70 +9.60 352.10 2290 ---- ---- ---- ---- 365.50 +9.60 355.90 2295 ---- ---- ---- ---- 369.30 +9.70 359.60 2300 ---- ---- ---- ---- 373.10 +9.70 363.40 2305 ---- ---- ---- ---- 376.90 +9.80 367.10 2310 ---- ---- ---- ---- 380.70 +9.80 370.90 2315 ---- ---- ---- ---- 384.50 +9.80 374.70 2320 ---- ---- ---- ---- 388.40 +9.90 378.50 2325 ---- ---- ---- ---- 392.20 +9.90 382.30 2330 ---- ---- ---- ---- 396.10 +10.00 386.10 2335 ---- ---- ---- ---- 400.00 +10.00 390.00 2340 ---- ---- ---- ---- 403.80 +10.00 393.80 2345 ---- ---- ---- ---- 407.70 +10.10 397.60 2350 ---- ---- ---- ---- 411.60 +10.10 401.50 2355 ---- ---- ---- ---- 415.50 +10.10 405.40 2360 ---- ---- ---- ---- 419.40 +10.20 409.20 2365 ---- ---- ---- ---- 423.40 +10.30 413.10 2370 ---- ---- ---- ---- 427.30 +10.30 417.00 2375 ---- ---- ---- ---- 431.20 +10.30 420.90 2380 ---- ---- ---- ---- 435.20 +10.40 424.80 2385 ---- ---- ---- ---- 439.20 +10.40 428.80 2390 ---- ---- ---- ---- 443.10 +10.40 432.70 2395 ---- ---- ---- ---- 447.10 +10.50 436.60 2400 ---- ---- ---- ---- 451.10 +10.50 440.60 2410 ---- ---- ---- ---- 459.10 +10.60 448.50 2420 ---- ---- ---- ---- 467.10 +10.60 456.50 2425 ---- ---- ---- ---- 471.20 +10.70 460.50 2430 ---- ---- ---- ---- 475.20 +10.70 464.50 2440 ---- ---- ---- ---- 483.30 +10.80 472.50 2450 ---- ---- ---- ---- 491.40 +10.80 480.60 2460 ---- ---- ---- ---- 499.60 +10.90 488.70 2470 ---- ---- ---- ---- 507.80 +11.00 496.80 2475 ---- ---- ---- ---- 511.90 +11.00 500.90 2480 ---- ---- ---- ---- 516.00 +11.00 505.00 2490 ---- ---- ---- ---- 524.30 +11.10 513.20 2500 ---- ---- ---- ---- 532.60 +11.20 521.40 2525 ---- ---- ---- ---- 553.50 +11.40 542.10 2550 ---- ---- ---- ---- 574.50 +11.50 563.00 2575 ---- ---- ---- ---- 595.70 +11.60 584.10 2600 ---- ---- ---- ---- 617.10 +11.80 605.30 2625 ---- ---- ---- ---- 638.60 +11.90 626.70 2650 ---- ---- ---- ---- 660.30 +12.10 648.20 2675 ---- ---- ---- ---- 682.10 +12.20 669.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 47.80 +1.70 46.10 1375 ---- ---- ---- ---- 50.80 +1.80 49.00 1400 ---- ---- ---- ---- 53.90 +1.90 52.00 1425 ---- ---- ---- ---- 57.10 +2.00 55.10 1450 ---- ---- ---- ---- 60.40 +2.10 58.30 1475 ---- ---- ---- ---- 63.90 +2.20 61.70 1500 ---- ---- ---- ---- 67.60 +2.40 65.20 1525 ---- ---- ---- ---- 71.40 +2.60 68.80 1530 ---- ---- ---- ---- 72.10 +2.50 69.60 1540 ---- ---- ---- ---- 73.70 +2.60 71.10 1550 ---- ---- ---- ---- 75.30 +2.70 72.60 1560 ---- ---- ---- ---- 76.90 +2.70 74.20 1570 ---- ---- ---- ---- 78.50 +2.70 75.80 1575 ---- ---- ---- ---- 79.40 +2.80 76.60 1580 ---- ---- ---- ---- 80.20 +2.80 77.40 1590 ---- ---- ---- ---- 81.90 +2.90 79.00 1600 ---- ---- ---- ---- 83.60 +2.90 80.70 1610 ---- ---- ---- ---- 85.40 +3.10 82.30 1620 ---- ---- ---- ---- 87.10 +3.10 84.00 1625 ---- ---- ---- ---- 88.00 +3.10 84.90 1630 ---- ---- ---- ---- 88.90 +3.10 85.80 1635 ---- ---- ---- ---- 89.80 +3.10 86.70 1640 ---- ---- ---- ---- 90.70 +3.20 87.50 1645 ---- ---- ---- ---- 91.70 +3.30 88.40 1650 ---- ---- ---- ---- 92.60 +3.30 89.30 1655 ---- ---- ---- ---- 93.50 +3.30 90.20 1660 ---- ---- ---- ---- 94.50 +3.30 91.20 1665 ---- ---- ---- ---- 95.40 +3.30 92.10 1670 ---- ---- ---- ---- 96.40 +3.40 93.00 1675 ---- ---- ---- ---- 97.40 +3.50 93.90 1680 ---- ---- ---- ---- 98.40 +3.50 94.90 1685 ---- ---- ---- ---- 99.30 +3.50 95.80 1690 ---- ---- ---- ---- 100.30 +3.50 96.80 1695 ---- ---- ---- ---- 101.30 +3.50 97.80 1700 ---- ---- ---- ---- 102.30 +3.60 98.70 1705 ---- ---- ---- ---- 103.40 +3.70 99.70 1710 ---- ---- ---- ---- 104.40 +3.70 100.70 1715 ---- ---- ---- ---- 105.40 +3.70 101.70 1720 ---- ---- ---- ---- 106.50 +3.80 102.70 1725 ---- ---- ---- ---- 107.50 +3.80 103.70 1730 ---- ---- ---- ---- 108.60 +3.90 104.70 1735 ---- ---- ---- ---- 109.70 +3.90 105.80 1740 ---- ---- ---- ---- 110.70 +3.90 106.80 1745 ---- ---- ---- ---- 111.80 +3.90 107.90 1750 ---- ---- ---- ---- 112.90 +4.00 108.90 1755 ---- ---- ---- ---- 114.00 +4.00 110.00 1760 ---- ---- ---- ---- 115.10 +4.00 111.10 1765 ---- ---- ---- ---- 116.30 +4.10 112.20 1770 ---- ---- ---- ---- 117.40 +4.10 113.30 1775 ---- ---- ---- ---- 118.60 +4.20 114.40 1780 ---- ---- ---- ---- 119.70 +4.20 115.50 1785 ---- ---- ---- ---- 120.90 +4.30 116.60 1790 ---- ---- ---- ---- 122.10 +4.30 117.80 1795 ---- ---- ---- ---- 123.30 +4.40 118.90 1800 ---- ---- ---- ---- 124.50 +4.40 120.10 1805 ---- ---- ---- ---- 125.70 +4.40 121.30 1810 ---- ---- ---- ---- 127.00 +4.50 122.50 1815 ---- ---- ---- ---- 128.20 +4.50 123.70 1820 ---- ---- ---- ---- 129.50 +4.50 125.00 1825 ---- ---- ---- ---- 130.80 +4.60 126.20 1830 ---- ---- ---- ---- 132.10 +4.60 127.50 1835 ---- ---- ---- ---- 133.40 +4.60 128.80 1840 ---- ---- ---- ---- 134.80 +4.70 130.10 1845 ---- ---- ---- ---- 136.20 +4.80 131.40 1850 ---- ---- ---- ---- 137.50 +4.80 132.70 1855 ---- ---- ---- ---- 138.90 +4.80 134.10 1860 ---- ---- ---- ---- 140.40 +5.00 135.40 1865 ---- ---- ---- ---- 141.80 +5.00 136.80 1870 ---- ---- ---- ---- 143.30 +5.00 138.30 1875 ---- ---- ---- ---- 144.80 +5.10 139.70 1880 ---- ---- ---- ---- 146.30 +5.10 141.20 1885 ---- ---- ---- ---- 147.80 +5.10 142.70 1890 ---- ---- ---- ---- 149.40 +5.20 144.20 1895 ---- ---- ---- ---- 150.90 +5.20 145.70 1900 ---- ---- ---- ---- 152.60 +5.30 147.30 1905 ---- ---- ---- ---- 154.20 +5.40 148.80 1910 ---- ---- ---- ---- 155.80 +5.40 150.40 1915 ---- ---- ---- ---- 157.50 +5.40 152.10 1920 ---- ---- ---- ---- 159.20 +5.50 153.70 1925 ---- ---- ---- ---- 161.00 +5.60 155.40 1930 ---- ---- ---- ---- 162.80 +5.60 157.20 1935 ---- ---- ---- ---- 164.60 +5.70 158.90 1940 ---- ---- ---- ---- 166.40 +5.70 160.70 1945 ---- ---- ---- ---- 168.20 +5.70 162.50 1950 ---- ---- ---- ---- 170.10 +5.80 164.30 1955 ---- ---- ---- ---- 172.10 +5.90 166.20 1960 ---- ---- ---- ---- 174.00 +5.90 168.10 1965 ---- ---- ---- ---- 176.00 +6.00 170.00 1970 ---- ---- ---- ---- 178.00 +6.00 172.00 1975 ---- ---- ---- ---- 180.10 +6.10 174.00 1980 ---- ---- ---- ---- 182.10 +6.10 176.00 1985 ---- ---- ---- ---- 184.20 +6.10 178.10 1990 ---- ---- ---- ---- 186.40 +6.20 180.20 1995 ---- ---- ---- ---- 188.60 +6.30 182.30 2000 ---- ---- ---- ---- 190.70 +6.30 184.40 2005 ---- ---- ---- ---- 193.00 +6.40 186.60 2010 ---- ---- ---- ---- 195.20 +6.40 188.80 2015 ---- ---- ---- ---- 197.50 +6.50 191.00 2020 ---- ---- ---- ---- 199.80 +6.50 193.30 2025 ---- ---- ---- ---- 202.20 +6.60 195.60 2030 ---- ---- ---- ---- 204.60 +6.70 197.90 2035 ---- ---- ---- ---- 207.00 +6.70 200.30 2040 ---- ---- ---- ---- 209.40 +6.70 202.70 2045 ---- ---- ---- ---- 211.90 +6.80 205.10 2050 ---- ---- ---- ---- 214.30 +6.80 207.50 2055 ---- ---- ---- ---- 216.90 +6.90 210.00 2060 ---- ---- ---- ---- 219.40 +6.90 212.50 2065 ---- ---- ---- ---- 222.00 +7.00 215.00 2070 ---- ---- ---- ---- 224.60 +7.10 217.50 2075 ---- ---- ---- ---- 227.20 +7.10 220.10 2080 ---- ---- ---- ---- 229.90 +7.20 222.70 2085 ---- ---- ---- ---- 232.60 +7.30 225.30 2090 ---- ---- ---- ---- 235.30 +7.30 228.00 2095 ---- ---- ---- ---- 238.00 +7.30 230.70 2100 ---- ---- ---- ---- 240.80 +7.40 233.40 2105 ---- ---- ---- ---- 243.60 +7.40 236.20 2110 ---- ---- ---- ---- 246.40 +7.50 238.90 2115 ---- ---- ---- ---- 249.30 +7.50 241.80 2120 ---- ---- ---- ---- 252.20 +7.60 244.60 2125 ---- ---- ---- ---- 255.10 +7.60 247.50 2130 ---- ---- ---- ---- 258.00 +7.60 250.40 2135 ---- ---- ---- ---- 261.00 +7.70 253.30 2140 ---- ---- ---- ---- 264.00 +7.80 256.20 2145 ---- ---- ---- ---- 267.00 +7.80 259.20 2150 ---- ---- ---- ---- 270.10 +7.90 262.20 2155 ---- ---- ---- ---- 273.20 +7.90 265.30 2160 ---- ---- ---- ---- 276.30 +8.00 268.30 2165 ---- ---- ---- ---- 279.40 +8.00 271.40 2170 ---- ---- ---- ---- 282.60 +8.10 274.50 2175 ---- ---- ---- ---- 285.80 +8.10 277.70 2180 ---- ---- ---- ---- 289.00 +8.10 280.90 2185 ---- ---- ---- ---- 292.30 +8.20 284.10 2190 ---- ---- ---- ---- 295.60 +8.30 287.30 2195 ---- ---- ---- ---- 298.90 +8.30 290.60 2200 ---- ---- ---- ---- 302.20 +8.30 293.90 2205 ---- ---- ---- ---- 305.60 +8.40 297.20 2210 ---- ---- ---- ---- 309.00 +8.50 300.50 2215 ---- ---- ---- ---- 312.40 +8.50 303.90 2220 ---- ---- ---- ---- 315.80 +8.50 307.30 2225 ---- ---- ---- ---- 319.30 +8.60 310.70 2230 ---- ---- ---- ---- 322.70 +8.60 314.10 2235 ---- ---- ---- ---- 326.20 +8.60 317.60 2240 ---- ---- ---- ---- 329.80 +8.80 321.00 2245 ---- ---- ---- ---- 333.30 +8.80 324.50 2250 ---- ---- ---- ---- 336.90 +8.80 328.10 2255 ---- ---- ---- ---- 340.40 +8.80 331.60 2260 ---- ---- ---- ---- 344.10 +8.90 335.20 2265 ---- ---- ---- ---- 347.70 +8.90 338.80 2270 ---- ---- ---- ---- 351.30 +8.90 342.40 2275 ---- ---- ---- ---- 355.00 +9.00 346.00 2280 ---- ---- ---- ---- 358.70 +9.10 349.60 2285 ---- ---- ---- ---- 362.30 +9.00 353.30 2290 ---- ---- ---- ---- 366.10 +9.20 356.90 2295 ---- ---- ---- ---- 369.80 +9.20 360.60 2300 ---- ---- ---- ---- 373.50 +9.20 364.30 2305 ---- ---- ---- ---- 377.30 +9.20 368.10 2310 ---- ---- ---- ---- 381.10 +9.30 371.80 2315 ---- ---- ---- ---- 384.90 +9.30 375.60 2320 ---- ---- ---- ---- 388.70 +9.40 379.30 2325 ---- ---- ---- ---- 392.50 +9.40 383.10 2330 ---- ---- ---- ---- 396.30 +9.40 386.90 2335 ---- ---- ---- ---- 400.20 +9.50 390.70 2340 ---- ---- ---- ---- 404.00 +9.50 394.50 2345 ---- ---- ---- ---- 407.90 +9.50 398.40 2350 ---- ---- ---- ---- 411.80 +9.60 402.20 2355 ---- ---- ---- ---- 415.70 +9.60 406.10 2360 ---- ---- ---- ---- 419.60 +9.70 409.90 2365 ---- ---- ---- ---- 423.50 +9.70 413.80 2370 ---- ---- ---- ---- 427.40 +9.70 417.70 2375 ---- ---- ---- ---- 431.40 +9.80 421.60 2380 ---- ---- ---- ---- 435.30 +9.80 425.50 2385 ---- ---- ---- ---- 439.30 +9.80 429.50 2390 ---- ---- ---- ---- 443.20 +9.80 433.40 2400 ---- ---- ---- ---- 451.20 +9.90 441.30 2410 ---- ---- ---- ---- 459.20 +10.00 449.20 2420 ---- ---- ---- ---- 467.30 +10.10 457.20 2425 ---- ---- ---- ---- 471.30 +10.10 461.20 2430 ---- ---- ---- ---- 475.30 +10.10 465.20 2440 ---- ---- ---- ---- 483.50 +10.20 473.30 2450 ---- ---- ---- ---- 491.60 +10.20 481.40 2460 ---- ---- ---- ---- 499.80 +10.30 489.50 2470 ---- ---- ---- ---- 508.00 +10.30 497.70 2475 ---- ---- ---- ---- 512.10 +10.30 501.80 2480 ---- ---- ---- ---- 516.30 +10.40 505.90 2500 ---- ---- ---- ---- 532.90 +10.60 522.30 2525 ---- ---- ---- ---- 553.80 +10.70 543.10 2550 ---- ---- ---- ---- 574.80 +10.80 564.00 2575 ---- ---- ---- ---- 596.10 +11.00 585.10 2600 ---- ---- ---- ---- 617.50 +11.10 606.40 2625 ---- ---- ---- ---- 639.00 +11.10 627.90 2650 ---- ---- ---- ---- 660.70 +11.30 649.40 2675 ---- ---- ---- ---- 682.60 +11.50 671.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 57.50 +1.80 55.70 1375 ---- ---- ---- ---- 60.70 +1.90 58.80 1400 ---- ---- ---- ---- 63.90 +2.00 61.90 1425 ---- ---- ---- ---- 67.40 +2.20 65.20 1450 ---- ---- ---- ---- 70.90 +2.20 68.70 1475 ---- ---- ---- ---- 74.50 +2.30 72.20 1500 ---- ---- ---- ---- 78.30 +2.50 75.80 1525 ---- ---- ---- ---- 82.20 +2.60 79.60 1550 ---- ---- ---- ---- 86.20 +2.70 83.50 1560 ---- ---- ---- ---- 87.90 +2.80 85.10 1570 ---- ---- ---- ---- 89.50 +2.80 86.70 1575 ---- ---- ---- ---- 90.40 +2.90 87.50 1580 ---- ---- ---- ---- 91.20 +2.90 88.30 1590 ---- ---- ---- ---- 92.90 +2.90 90.00 1600 ---- ---- ---- ---- 94.70 +3.00 91.70 1610 ---- ---- ---- ---- 96.50 +3.10 93.40 1620 ---- ---- ---- ---- 98.20 +3.10 95.10 1625 ---- ---- ---- ---- 99.10 +3.10 96.00 1630 ---- ---- ---- ---- 100.10 +3.20 96.90 1640 ---- ---- ---- ---- 101.90 +3.30 98.60 1650 ---- ---- ---- ---- 103.80 +3.30 100.50 1655 ---- ---- ---- ---- 104.70 +3.30 101.40 1660 ---- ---- ---- ---- 105.70 +3.40 102.30 1665 ---- ---- ---- ---- 106.60 +3.40 103.20 1670 ---- ---- ---- ---- 107.60 +3.50 104.10 1675 ---- ---- ---- ---- 108.50 +3.40 105.10 1680 ---- ---- ---- ---- 109.50 +3.50 106.00 1685 ---- ---- ---- ---- 110.50 +3.50 107.00 1690 ---- ---- ---- ---- 111.50 +3.50 108.00 1695 ---- ---- ---- ---- 112.50 +3.60 108.90 1700 ---- ---- ---- ---- 113.50 +3.60 109.90 1705 ---- ---- ---- ---- 114.60 +3.70 110.90 1710 ---- ---- ---- ---- 115.60 +3.70 111.90 1715 ---- ---- ---- ---- 116.60 +3.70 112.90 1720 ---- ---- ---- ---- 117.70 +3.80 113.90 1725 ---- ---- ---- ---- 118.70 +3.80 114.90 1730 ---- ---- ---- ---- 119.80 +3.80 116.00 1735 ---- ---- ---- ---- 120.90 +3.90 117.00 1740 ---- ---- ---- ---- 122.00 +3.90 118.10 1745 ---- ---- ---- ---- 123.10 +4.00 119.10 1750 ---- ---- ---- ---- 124.20 +4.00 120.20 1755 ---- ---- ---- ---- 125.30 +4.00 121.30 1760 ---- ---- ---- ---- 126.40 +4.10 122.30 1765 ---- ---- ---- ---- 127.50 +4.10 123.40 1770 ---- ---- ---- ---- 128.70 +4.10 124.60 1775 ---- ---- ---- ---- 129.80 +4.10 125.70 1780 ---- ---- ---- ---- 131.00 +4.20 126.80 1785 ---- ---- ---- ---- 132.20 +4.30 127.90 1790 ---- ---- ---- ---- 133.40 +4.30 129.10 1795 ---- ---- ---- ---- 134.60 +4.30 130.30 1800 ---- ---- ---- ---- 135.80 +4.40 131.40 1805 ---- ---- ---- ---- 137.00 +4.40 132.60 1810 ---- ---- ---- ---- 138.30 +4.50 133.80 1815 ---- ---- ---- ---- 139.50 +4.40 135.10 1820 ---- ---- ---- ---- 140.80 +4.50 136.30 1825 ---- ---- ---- ---- 142.10 +4.50 137.60 1830 ---- ---- ---- ---- 143.40 +4.60 138.80 1835 ---- ---- ---- ---- 144.70 +4.60 140.10 1840 ---- ---- ---- ---- 146.10 +4.70 141.40 1845 ---- ---- ---- ---- 147.40 +4.70 142.70 1850 ---- ---- ---- ---- 148.80 +4.80 144.00 1855 ---- ---- ---- ---- 150.20 +4.80 145.40 1860 ---- ---- ---- ---- 151.60 +4.90 146.70 1865 ---- ---- ---- ---- 153.00 +4.90 148.10 1870 ---- ---- ---- ---- 154.50 +5.00 149.50 1875 ---- ---- ---- ---- 155.90 +5.00 150.90 1880 ---- ---- ---- ---- 157.40 +5.00 152.40 1885 ---- ---- ---- ---- 158.90 +5.10 153.80 1890 ---- ---- ---- ---- 160.40 +5.10 155.30 1895 ---- ---- ---- ---- 162.00 +5.20 156.80 1900 ---- ---- ---- ---- 163.50 +5.20 158.30 1905 ---- ---- ---- ---- 165.10 +5.20 159.90 1910 ---- ---- ---- ---- 166.70 +5.30 161.40 1915 ---- ---- ---- ---- 168.40 +5.40 163.00 1920 ---- ---- ---- ---- 170.00 +5.40 164.60 1925 ---- ---- ---- ---- 171.70 +5.40 166.30 1930 ---- ---- ---- ---- 173.40 +5.50 167.90 1935 ---- ---- ---- ---- 175.10 +5.50 169.60 1940 ---- ---- ---- ---- 176.90 +5.60 171.30 1945 ---- ---- ---- ---- 178.70 +5.60 173.10 1950 ---- ---- ---- ---- 180.50 +5.70 174.80 1955 ---- ---- ---- ---- 182.30 +5.70 176.60 1960 ---- ---- ---- ---- 184.20 +5.80 178.40 1965 ---- ---- ---- ---- 186.00 +5.80 180.20 1970 ---- ---- ---- ---- 188.00 +5.90 182.10 1975 ---- ---- ---- ---- 189.90 +5.90 184.00 1980 ---- ---- ---- ---- 191.90 +6.00 185.90 1985 ---- ---- ---- ---- 193.90 +6.00 187.90 1990 ---- ---- ---- ---- 195.90 +6.10 189.80 1995 ---- ---- ---- ---- 197.90 +6.00 191.90 2000 ---- ---- ---- ---- 200.00 +6.10 193.90 2005 ---- ---- ---- ---- 202.10 +6.20 195.90 2010 ---- ---- ---- ---- 204.30 +6.30 198.00 2015 ---- ---- ---- ---- 206.40 +6.20 200.20 2020 ---- ---- ---- ---- 208.60 +6.30 202.30 2025 ---- ---- ---- ---- 210.90 +6.40 204.50 2030 ---- ---- ---- ---- 213.10 +6.40 206.70 2035 ---- ---- ---- ---- 215.40 +6.50 208.90 2040 ---- ---- ---- ---- 217.80 +6.60 211.20 2045 ---- ---- ---- ---- 220.10 +6.60 213.50 2050 ---- ---- ---- ---- 222.50 +6.60 215.90 2055 ---- ---- ---- ---- 224.90 +6.70 218.20 2060 ---- ---- ---- ---- 227.30 +6.70 220.60 2065 ---- ---- ---- ---- 229.80 +6.80 223.00 2070 ---- ---- ---- ---- 232.30 +6.80 225.50 2075 ---- ---- ---- ---- 234.90 +6.90 228.00 2080 ---- ---- ---- ---- 237.40 +6.90 230.50 2085 ---- ---- ---- ---- 240.00 +6.90 233.10 2090 ---- ---- ---- ---- 242.70 +7.00 235.70 2095 ---- ---- ---- ---- 245.30 +7.00 238.30 2100 ---- ---- ---- ---- 248.00 +7.10 240.90 2105 ---- ---- ---- ---- 250.80 +7.20 243.60 2110 ---- ---- ---- ---- 253.50 +7.20 246.30 2115 ---- ---- ---- ---- 256.30 +7.20 249.10 2120 ---- ---- ---- ---- 259.10 +7.30 251.80 2125 ---- ---- ---- ---- 262.00 +7.40 254.60 2130 ---- ---- ---- ---- 264.90 +7.40 257.50 2135 ---- ---- ---- ---- 267.80 +7.50 260.30 2140 ---- ---- ---- ---- 270.70 +7.50 263.20 2145 ---- ---- ---- ---- 273.70 +7.50 266.20 2150 ---- ---- ---- ---- 276.70 +7.60 269.10 2155 ---- ---- ---- ---- 279.70 +7.60 272.10 2160 ---- ---- ---- ---- 282.80 +7.70 275.10 2165 ---- ---- ---- ---- 285.90 +7.70 278.20 2170 ---- ---- ---- ---- 289.00 +7.80 281.20 2175 ---- ---- ---- ---- 292.20 +7.90 284.30 2180 ---- ---- ---- ---- 295.40 +7.90 287.50 2185 ---- ---- ---- ---- 298.60 +7.90 290.70 2190 ---- ---- ---- ---- 301.80 +8.00 293.80 2195 ---- ---- ---- ---- 305.10 +8.00 297.10 2200 ---- ---- ---- ---- 308.40 +8.10 300.30 2205 ---- ---- ---- ---- 311.70 +8.10 303.60 2210 ---- ---- ---- ---- 315.00 +8.10 306.90 2215 ---- ---- ---- ---- 318.40 +8.20 310.20 2220 ---- ---- ---- ---- 321.80 +8.20 313.60 2225 ---- ---- ---- ---- 325.20 +8.20 317.00 2230 ---- ---- ---- ---- 328.70 +8.30 320.40 2235 ---- ---- ---- ---- 332.10 +8.30 323.80 2240 ---- ---- ---- ---- 335.60 +8.30 327.30 2245 ---- ---- ---- ---- 339.20 +8.50 330.70 2250 ---- ---- ---- ---- 342.70 +8.50 334.20 2255 ---- ---- ---- ---- 346.20 +8.40 337.80 2260 ---- ---- ---- ---- 349.80 +8.50 341.30 2265 ---- ---- ---- ---- 353.40 +8.50 344.90 2270 ---- ---- ---- ---- 357.00 +8.60 348.40 2275 ---- ---- ---- ---- 360.70 +8.70 352.00 2280 ---- ---- ---- ---- 364.30 +8.60 355.70 2285 ---- ---- ---- ---- 368.00 +8.70 359.30 2290 ---- ---- ---- ---- 371.70 +8.70 363.00 2295 ---- ---- ---- ---- 375.40 +8.80 366.60 2300 ---- ---- ---- ---- 379.20 +8.90 370.30 2305 ---- ---- ---- ---- 382.90 +8.90 374.00 2310 ---- ---- ---- ---- 386.70 +8.90 377.80 2315 ---- ---- ---- ---- 390.40 +8.90 381.50 2320 ---- ---- ---- ---- 394.20 +9.00 385.20 2325 ---- ---- ---- ---- 398.00 +9.00 389.00 2330 ---- ---- ---- ---- 401.80 +9.00 392.80 2335 ---- ---- ---- ---- 405.70 +9.10 396.60 2340 ---- ---- ---- ---- 409.50 +9.10 400.40 2345 ---- ---- ---- ---- 413.40 +9.20 404.20 2350 ---- ---- ---- ---- 417.20 +9.10 408.10 2355 ---- ---- ---- ---- 421.10 +9.20 411.90 2360 ---- ---- ---- ---- 425.00 +9.30 415.70 2365 ---- ---- ---- ---- 428.90 +9.30 419.60 2370 ---- ---- ---- ---- 432.80 +9.30 423.50 2375 ---- ---- ---- ---- 436.70 +9.30 427.40 2380 ---- ---- ---- ---- 440.70 +9.40 431.30 2385 ---- ---- ---- ---- 444.60 +9.40 435.20 2390 ---- ---- ---- ---- 448.50 +9.40 439.10 2395 ---- ---- ---- ---- 452.50 +9.50 443.00 2400 ---- ---- ---- ---- 456.50 +9.60 446.90 2410 ---- ---- ---- ---- 464.40 +9.60 454.80 2420 ---- ---- ---- ---- 472.40 +9.60 462.80 2425 ---- ---- ---- ---- 476.40 +9.60 466.80 2430 ---- ---- ---- ---- 480.40 +9.70 470.70 2440 ---- ---- ---- ---- 488.50 +9.70 478.80 2450 ---- ---- ---- ---- 496.60 +9.80 486.80 2460 ---- ---- ---- ---- 504.70 +9.80 494.90 2470 ---- ---- ---- ---- 512.90 +9.90 503.00 2475 ---- ---- ---- ---- 517.00 +10.00 507.00 2480 ---- ---- ---- ---- 521.10 +10.00 511.10 2490 ---- ---- ---- ---- 529.30 +10.00 519.30 2500 ---- ---- ---- ---- 537.60 +10.10 527.50 2525 ---- ---- ---- ---- 558.40 +10.30 548.10 2550 ---- ---- ---- ---- 579.30 +10.30 569.00 2575 ---- ---- ---- ---- 600.40 +10.40 590.00 2600 ---- ---- ---- ---- 621.70 +10.60 611.10 2625 ---- ---- ---- ---- 643.10 +10.70 632.40 2650 ---- ---- ---- ---- 664.70 +10.80 653.90 2675 ---- ---- ---- ---- 686.40 +10.90 675.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 67.80 +1.90 65.90 1400 ---- ---- ---- ---- 71.30 +2.10 69.20 1425 ---- ---- ---- ---- 74.80 +2.10 72.70 1450 ---- ---- ---- ---- 78.50 +2.30 76.20 1475 ---- ---- ---- ---- 82.30 +2.40 79.90 1500 ---- ---- ---- ---- 86.10 +2.40 83.70 1525 ---- ---- ---- ---- 90.20 +2.60 87.60 1550 ---- ---- ---- ---- 94.30 +2.70 91.60 1570 ---- ---- ---- ---- 97.70 +2.90 94.80 1575 ---- ---- ---- ---- 98.50 +2.80 95.70 1580 ---- ---- ---- ---- 99.40 +2.90 96.50 1590 ---- ---- ---- ---- 101.10 +2.90 98.20 1600 ---- ---- ---- ---- 102.90 +3.00 99.90 1610 ---- ---- ---- ---- 104.70 +3.00 101.70 1620 ---- ---- ---- ---- 106.50 +3.10 103.40 1625 ---- ---- ---- ---- 107.40 +3.10 104.30 1630 ---- ---- ---- ---- 108.30 +3.10 105.20 1640 ---- ---- ---- ---- 110.20 +3.20 107.00 1650 ---- ---- ---- ---- 112.10 +3.30 108.80 1660 ---- ---- ---- ---- 114.00 +3.30 110.70 1670 ---- ---- ---- ---- 115.90 +3.40 112.50 1675 ---- ---- ---- ---- 116.90 +3.40 113.50 1680 ---- ---- ---- ---- 117.90 +3.50 114.40 1685 ---- ---- ---- ---- 118.80 +3.40 115.40 1690 ---- ---- ---- ---- 119.80 +3.50 116.30 1695 ---- ---- ---- ---- 120.80 +3.50 117.30 1700 ---- ---- ---- ---- 121.80 +3.50 118.30 1705 ---- ---- ---- ---- 122.90 +3.70 119.20 1710 ---- ---- ---- ---- 123.90 +3.70 120.20 1715 ---- ---- ---- ---- 124.90 +3.70 121.20 1720 ---- ---- ---- ---- 125.90 +3.70 122.20 1725 ---- ---- ---- ---- 127.00 +3.80 123.20 1730 ---- ---- ---- ---- 128.00 +3.70 124.30 1735 ---- ---- ---- ---- 129.10 +3.80 125.30 1740 ---- ---- ---- ---- 130.10 +3.80 126.30 1745 ---- ---- ---- ---- 131.20 +3.90 127.30 1750 ---- ---- ---- ---- 132.30 +3.90 128.40 1755 ---- ---- ---- ---- 133.40 +4.00 129.40 1760 ---- ---- ---- ---- 134.50 +4.00 130.50 1765 ---- ---- ---- ---- 135.60 +4.00 131.60 1770 ---- ---- ---- ---- 136.70 +4.10 132.60 1775 ---- ---- ---- ---- 137.80 +4.10 133.70 1780 ---- ---- ---- ---- 138.90 +4.10 134.80 1785 ---- ---- ---- ---- 140.00 +4.10 135.90 1790 ---- ---- ---- ---- 141.20 +4.20 137.00 1795 ---- ---- ---- ---- 142.30 +4.20 138.10 1800 ---- ---- ---- ---- 143.50 +4.20 139.30 1805 ---- ---- ---- ---- 144.70 +4.30 140.40 1810 ---- ---- ---- ---- 145.90 +4.30 141.60 1815 ---- ---- ---- ---- 147.10 +4.40 142.70 1820 ---- ---- ---- ---- 148.30 +4.40 143.90 1825 ---- ---- ---- ---- 149.50 +4.40 145.10 1830 ---- ---- ---- ---- 150.80 +4.50 146.30 1835 ---- ---- ---- ---- 152.00 +4.50 147.50 1840 ---- ---- ---- ---- 153.30 +4.60 148.70 1845 ---- ---- ---- ---- 154.60 +4.60 150.00 1850 ---- ---- ---- ---- 155.90 +4.70 151.20 1855 ---- ---- ---- ---- 157.20 +4.70 152.50 1860 ---- ---- ---- ---- 158.50 +4.70 153.80 1865 ---- ---- ---- ---- 159.90 +4.80 155.10 1870 ---- ---- ---- ---- 161.20 +4.80 156.40 1875 ---- ---- ---- ---- 162.60 +4.80 157.80 1880 ---- ---- ---- ---- 164.00 +4.80 159.20 1885 ---- ---- ---- ---- 165.40 +4.90 160.50 1890 ---- ---- ---- ---- 166.90 +5.00 161.90 1895 ---- ---- ---- ---- 168.40 +5.00 163.40 1900 ---- ---- ---- ---- 169.80 +5.00 164.80 1905 ---- ---- ---- ---- 171.40 +5.10 166.30 1910 ---- ---- ---- ---- 172.90 +5.10 167.80 1915 ---- ---- ---- ---- 174.50 +5.20 169.30 1920 ---- ---- ---- ---- 176.00 +5.20 170.80 1925 ---- ---- ---- ---- 177.70 +5.30 172.40 1930 ---- ---- ---- ---- 179.30 +5.30 174.00 1935 ---- ---- ---- ---- 180.90 +5.30 175.60 1940 ---- ---- ---- ---- 182.60 +5.30 177.30 1945 ---- ---- ---- ---- 184.40 +5.50 178.90 1950 ---- ---- ---- ---- 186.10 +5.50 180.60 1955 ---- ---- ---- ---- 187.90 +5.50 182.40 1960 ---- ---- ---- ---- 189.70 +5.60 184.10 1965 ---- ---- ---- ---- 191.50 +5.60 185.90 1970 ---- ---- ---- ---- 193.40 +5.70 187.70 1975 ---- ---- ---- ---- 195.30 +5.70 189.60 1980 ---- ---- ---- ---- 197.20 +5.70 191.50 1985 ---- ---- ---- ---- 199.10 +5.70 193.40 1990 ---- ---- ---- ---- 201.10 +5.80 195.30 1995 ---- ---- ---- ---- 203.20 +5.90 197.30 2000 ---- ---- ---- ---- 205.20 +5.90 199.30 2005 ---- ---- ---- ---- 207.30 +6.00 201.30 2010 ---- ---- ---- ---- 209.40 +6.00 203.40 2015 ---- ---- ---- ---- 211.50 +6.00 205.50 2020 ---- ---- ---- ---- 213.70 +6.10 207.60 2025 ---- ---- ---- ---- 215.90 +6.10 209.80 2030 ---- ---- ---- ---- 218.20 +6.20 212.00 2035 ---- ---- ---- ---- 220.40 +6.20 214.20 2040 ---- ---- ---- ---- 222.70 +6.20 216.50 2045 ---- ---- ---- ---- 225.00 +6.30 218.70 2050 ---- ---- ---- ---- 227.40 +6.40 221.00 2055 ---- ---- ---- ---- 229.80 +6.40 223.40 2060 ---- ---- ---- ---- 232.20 +6.50 225.70 2065 ---- ---- ---- ---- 234.60 +6.50 228.10 2070 ---- ---- ---- ---- 237.10 +6.50 230.60 2075 ---- ---- ---- ---- 239.60 +6.60 233.00 2080 ---- ---- ---- ---- 242.10 +6.60 235.50 2085 ---- ---- ---- ---- 244.70 +6.70 238.00 2090 ---- ---- ---- ---- 247.20 +6.70 240.50 2095 ---- ---- ---- ---- 249.90 +6.80 243.10 2100 ---- ---- ---- ---- 252.50 +6.80 245.70 2105 ---- ---- ---- ---- 255.20 +6.90 248.30 2110 ---- ---- ---- ---- 257.90 +6.90 251.00 2115 ---- ---- ---- ---- 260.60 +7.00 253.60 2120 ---- ---- ---- ---- 263.30 +7.00 256.30 2125 ---- ---- ---- ---- 266.10 +7.00 259.10 2130 ---- ---- ---- ---- 268.90 +7.10 261.80 2135 ---- ---- ---- ---- 271.80 +7.20 264.60 2140 ---- ---- ---- ---- 274.60 +7.10 267.50 2145 ---- ---- ---- ---- 277.50 +7.20 270.30 2150 ---- ---- ---- ---- 280.50 +7.30 273.20 2155 ---- ---- ---- ---- 283.40 +7.30 276.10 2160 ---- ---- ---- ---- 286.40 +7.30 279.10 2165 ---- ---- ---- ---- 289.40 +7.40 282.00 2170 ---- ---- ---- ---- 292.50 +7.50 285.00 2175 ---- ---- ---- ---- 295.50 +7.40 288.10 2180 ---- ---- ---- ---- 298.60 +7.50 291.10 2185 ---- ---- ---- ---- 301.80 +7.60 294.20 2190 ---- ---- ---- ---- 304.90 +7.60 297.30 2195 ---- ---- ---- ---- 308.10 +7.60 300.50 2200 ---- ---- ---- ---- 311.30 +7.70 303.60 2205 ---- ---- ---- ---- 314.60 +7.80 306.80 2210 ---- ---- ---- ---- 317.80 +7.70 310.10 2215 ---- ---- ---- ---- 321.10 +7.80 313.30 2220 ---- ---- ---- ---- 324.50 +7.90 316.60 2225 ---- ---- ---- ---- 327.80 +7.90 319.90 2230 ---- ---- ---- ---- 331.20 +7.90 323.30 2235 ---- ---- ---- ---- 334.60 +8.00 326.60 2240 ---- ---- ---- ---- 338.00 +8.00 330.00 2245 ---- ---- ---- ---- 341.50 +8.10 333.40 2250 ---- ---- ---- ---- 344.90 +8.00 336.90 2255 ---- ---- ---- ---- 348.40 +8.10 340.30 2260 ---- ---- ---- ---- 351.90 +8.10 343.80 2265 ---- ---- ---- ---- 355.50 +8.20 347.30 2270 ---- ---- ---- ---- 359.00 +8.20 350.80 2275 ---- ---- ---- ---- 362.60 +8.20 354.40 2280 ---- ---- ---- ---- 366.20 +8.30 357.90 2285 ---- ---- ---- ---- 369.80 +8.30 361.50 2290 ---- ---- ---- ---- 373.50 +8.40 365.10 2295 ---- ---- ---- ---- 377.10 +8.40 368.70 2300 ---- ---- ---- ---- 380.80 +8.40 372.40 2305 ---- ---- ---- ---- 384.50 +8.50 376.00 2310 ---- ---- ---- ---- 388.20 +8.50 379.70 2315 ---- ---- ---- ---- 391.90 +8.50 383.40 2320 ---- ---- ---- ---- 395.60 +8.50 387.10 2325 ---- ---- ---- ---- 399.40 +8.60 390.80 2330 ---- ---- ---- ---- 403.20 +8.70 394.50 2335 ---- ---- ---- ---- 406.90 +8.60 398.30 2340 ---- ---- ---- ---- 410.70 +8.70 402.00 2345 ---- ---- ---- ---- 414.50 +8.70 405.80 2350 ---- ---- ---- ---- 418.40 +8.80 409.60 2355 ---- ---- ---- ---- 422.20 +8.80 413.40 2360 ---- ---- ---- ---- 426.00 +8.80 417.20 2365 ---- ---- ---- ---- 429.90 +8.90 421.00 2370 ---- ---- ---- ---- 433.80 +8.90 424.90 2375 ---- ---- ---- ---- 437.60 +8.90 428.70 2380 ---- ---- ---- ---- 441.50 +9.00 432.50 2385 ---- ---- ---- ---- 445.40 +9.00 436.40 2390 ---- ---- ---- ---- 449.30 +9.00 440.30 2395 ---- ---- ---- ---- 453.20 +9.00 444.20 2400 ---- ---- ---- ---- 457.10 +9.00 448.10 2405 ---- ---- ---- ---- 461.10 +9.10 452.00 2410 ---- ---- ---- ---- 465.00 +9.10 455.90 2415 ---- ---- ---- ---- 468.90 +9.10 459.80 2420 ---- ---- ---- ---- 472.90 +9.20 463.70 2425 ---- ---- ---- ---- 476.90 +9.30 467.60 2430 ---- ---- ---- ---- 480.80 +9.20 471.60 2440 ---- ---- ---- ---- 488.80 +9.30 479.50 2450 ---- ---- ---- ---- 496.80 +9.40 487.40 2460 ---- ---- ---- ---- 504.90 +9.50 495.40 2470 ---- ---- ---- ---- 512.90 +9.50 503.40 2475 ---- ---- ---- ---- 517.00 +9.50 507.50 2480 ---- ---- ---- ---- 521.00 +9.50 511.50 2490 ---- ---- ---- ---- 529.20 +9.60 519.60 2500 ---- ---- ---- ---- 537.30 +9.60 527.70 2510 ---- ---- ---- ---- 545.50 +9.70 535.80 2525 ---- ---- ---- ---- 557.90 +9.80 548.10 2550 ---- ---- ---- ---- 578.60 +9.90 568.70 2575 ---- ---- ---- ---- 599.50 +10.10 589.40 2600 ---- ---- ---- ---- 620.50 +10.10 610.40 2625 ---- ---- ---- ---- 641.70 +10.20 631.50 2650 ---- ---- ---- ---- 663.00 +10.30 652.70 2675 ---- ---- ---- ---- 684.50 +10.40 674.10 2700 ---- ---- ---- ---- 706.20 +10.60 695.60 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 79.20 +2.10 77.10 1425 ---- ---- ---- ---- 83.00 +2.20 80.80 1450 ---- ---- ---- ---- 86.90 +2.30 84.60 1475 ---- ---- ---- ---- 90.90 +2.40 88.50 1500 ---- ---- ---- ---- 95.10 +2.60 92.50 1525 ---- ---- ---- ---- 99.30 +2.60 96.70 1550 ---- ---- ---- ---- 103.70 +2.80 100.90 1575 ---- ---- ---- ---- 108.20 +2.90 105.30 1580 ---- ---- ---- ---- 109.10 +2.90 106.20 1590 ---- ---- ---- ---- 110.90 +2.90 108.00 1600 ---- ---- ---- ---- 112.80 +3.00 109.80 1610 ---- ---- ---- ---- 114.70 +3.10 111.60 1620 ---- ---- ---- ---- 116.60 +3.10 113.50 1625 ---- ---- ---- ---- 117.50 +3.10 114.40 1630 ---- ---- ---- ---- 118.50 +3.20 115.30 1640 ---- ---- ---- ---- 120.40 +3.20 117.20 1650 ---- ---- ---- ---- 122.40 +3.30 119.10 1660 ---- ---- ---- ---- 124.40 +3.30 121.10 1670 ---- ---- ---- ---- 126.40 +3.40 123.00 1675 ---- ---- ---- ---- 127.40 +3.40 124.00 1680 ---- ---- ---- ---- 128.50 +3.50 125.00 1685 ---- ---- ---- ---- 129.50 +3.50 126.00 1690 ---- ---- ---- ---- 130.50 +3.50 127.00 1695 ---- ---- ---- ---- 131.50 +3.50 128.00 1700 ---- ---- ---- ---- 132.60 +3.60 129.00 1705 ---- ---- ---- ---- 133.60 +3.60 130.00 1710 ---- ---- ---- ---- 134.70 +3.60 131.10 1715 ---- ---- ---- ---- 135.70 +3.60 132.10 1720 ---- ---- ---- ---- 136.80 +3.70 133.10 1725 ---- ---- ---- ---- 137.90 +3.70 134.20 1730 ---- ---- ---- ---- 139.00 +3.80 135.20 1735 ---- ---- ---- ---- 140.00 +3.80 136.20 1740 ---- ---- ---- ---- 141.10 +3.80 137.30 1745 ---- ---- ---- ---- 142.20 +3.80 138.40 1750 ---- ---- ---- ---- 143.30 +3.90 139.40 1755 ---- ---- ---- ---- 144.40 +3.90 140.50 1760 ---- ---- ---- ---- 145.50 +3.90 141.60 1765 ---- ---- ---- ---- 146.70 +4.00 142.70 1770 ---- ---- ---- ---- 147.80 +4.00 143.80 1775 ---- ---- ---- ---- 148.90 +4.00 144.90 1780 ---- ---- ---- ---- 150.00 +4.00 146.00 1785 ---- ---- ---- ---- 151.20 +4.10 147.10 1790 ---- ---- ---- ---- 152.30 +4.10 148.20 1795 ---- ---- ---- ---- 153.50 +4.20 149.30 1800 ---- ---- ---- ---- 154.60 +4.20 150.40 1805 ---- ---- ---- ---- 155.80 +4.20 151.60 1810 ---- ---- ---- ---- 157.00 +4.30 152.70 1815 ---- ---- ---- ---- 158.20 +4.30 153.90 1820 ---- ---- ---- ---- 159.40 +4.40 155.00 1825 ---- ---- ---- ---- 160.60 +4.40 156.20 1830 ---- ---- ---- ---- 161.80 +4.40 157.40 1835 ---- ---- ---- ---- 163.00 +4.40 158.60 1840 ---- ---- ---- ---- 164.30 +4.50 159.80 1845 ---- ---- ---- ---- 165.50 +4.50 161.00 1850 ---- ---- ---- ---- 166.80 +4.60 162.20 1855 ---- ---- ---- ---- 168.10 +4.60 163.50 1860 ---- ---- ---- ---- 169.40 +4.70 164.70 1865 ---- ---- ---- ---- 170.70 +4.70 166.00 1870 ---- ---- ---- ---- 172.00 +4.70 167.30 1875 ---- ---- ---- ---- 173.40 +4.80 168.60 1880 ---- ---- ---- ---- 174.70 +4.80 169.90 1885 ---- ---- ---- ---- 176.10 +4.80 171.30 1890 ---- ---- ---- ---- 177.50 +4.90 172.60 1895 ---- ---- ---- ---- 178.90 +4.90 174.00 1900 ---- ---- ---- ---- 180.40 +5.00 175.40 1905 ---- ---- ---- ---- 181.80 +5.00 176.80 1910 ---- ---- ---- ---- 183.30 +5.00 178.30 1915 ---- ---- ---- ---- 184.80 +5.10 179.70 1920 ---- ---- ---- ---- 186.30 +5.10 181.20 1925 ---- ---- ---- ---- 187.90 +5.20 182.70 1930 ---- ---- ---- ---- 189.40 +5.10 184.30 1935 ---- ---- ---- ---- 191.00 +5.20 185.80 1940 ---- ---- ---- ---- 192.70 +5.30 187.40 1945 ---- ---- ---- ---- 194.30 +5.30 189.00 1950 ---- ---- ---- ---- 196.00 +5.40 190.60 1955 ---- ---- ---- ---- 197.70 +5.40 192.30 1960 ---- ---- ---- ---- 199.40 +5.40 194.00 1965 ---- ---- ---- ---- 201.20 +5.50 195.70 1970 ---- ---- ---- ---- 203.00 +5.50 197.50 1975 ---- ---- ---- ---- 204.80 +5.60 199.20 1980 ---- ---- ---- ---- 206.60 +5.60 201.00 1985 ---- ---- ---- ---- 208.50 +5.60 202.90 1990 ---- ---- ---- ---- 210.40 +5.60 204.80 1995 ---- ---- ---- ---- 212.40 +5.70 206.70 2000 ---- ---- ---- ---- 214.40 +5.80 208.60 2005 ---- ---- ---- ---- 216.40 +5.80 210.60 2010 ---- ---- ---- ---- 218.40 +5.80 212.60 2015 ---- ---- ---- ---- 220.50 +5.90 214.60 2020 ---- ---- ---- ---- 222.60 +5.90 216.70 2025 ---- ---- ---- ---- 224.70 +6.00 218.70 2030 ---- ---- ---- ---- 226.90 +6.00 220.90 2035 ---- ---- ---- ---- 229.10 +6.10 223.00 2040 ---- ---- ---- ---- 231.30 +6.10 225.20 2045 ---- ---- ---- ---- 233.50 +6.10 227.40 2050 ---- ---- ---- ---- 235.80 +6.20 229.60 2055 ---- ---- ---- ---- 238.10 +6.20 231.90 2060 ---- ---- ---- ---- 240.50 +6.30 234.20 2065 ---- ---- ---- ---- 242.80 +6.30 236.50 2070 ---- ---- ---- ---- 245.20 +6.30 238.90 2075 ---- ---- ---- ---- 247.60 +6.40 241.20 2080 ---- ---- ---- ---- 250.10 +6.50 243.60 2085 ---- ---- ---- ---- 252.60 +6.50 246.10 2090 ---- ---- ---- ---- 255.00 +6.50 248.50 2095 ---- ---- ---- ---- 257.60 +6.60 251.00 2100 ---- ---- ---- ---- 260.10 +6.60 253.50 2105 ---- ---- ---- ---- 262.70 +6.70 256.00 2110 ---- ---- ---- ---- 265.30 +6.70 258.60 2115 ---- ---- ---- ---- 267.90 +6.70 261.20 2120 ---- ---- ---- ---- 270.60 +6.80 263.80 2125 ---- ---- ---- ---- 273.30 +6.80 266.50 2130 ---- ---- ---- ---- 276.00 +6.90 269.10 2135 ---- ---- ---- ---- 278.80 +7.00 271.80 2140 ---- ---- ---- ---- 281.50 +6.90 274.60 2145 ---- ---- ---- ---- 284.30 +7.00 277.30 2150 ---- ---- ---- ---- 287.20 +7.10 280.10 2155 ---- ---- ---- ---- 290.10 +7.10 283.00 2160 ---- ---- ---- ---- 293.00 +7.20 285.80 2165 ---- ---- ---- ---- 295.90 +7.20 288.70 2170 ---- ---- ---- ---- 298.80 +7.20 291.60 2175 ---- ---- ---- ---- 301.80 +7.20 294.60 2180 ---- ---- ---- ---- 304.90 +7.30 297.60 2185 ---- ---- ---- ---- 307.90 +7.30 300.60 2190 ---- ---- ---- ---- 311.00 +7.40 303.60 2195 ---- ---- ---- ---- 314.10 +7.40 306.70 2200 ---- ---- ---- ---- 317.30 +7.50 309.80 2205 ---- ---- ---- ---- 320.40 +7.50 312.90 2210 ---- ---- ---- ---- 323.70 +7.60 316.10 2215 ---- ---- ---- ---- 326.90 +7.60 319.30 2220 ---- ---- ---- ---- 330.20 +7.60 322.60 2225 ---- ---- ---- ---- 333.50 +7.70 325.80 2230 ---- ---- ---- ---- 336.80 +7.70 329.10 2235 ---- ---- ---- ---- 340.20 +7.80 332.40 2240 ---- ---- ---- ---- 343.50 +7.70 335.80 2245 ---- ---- ---- ---- 347.00 +7.80 339.20 2250 ---- ---- ---- ---- 350.40 +7.80 342.60 2255 ---- ---- ---- ---- 353.90 +7.90 346.00 2260 ---- ---- ---- ---- 357.30 +7.90 349.40 2265 ---- ---- ---- ---- 360.90 +8.00 352.90 2270 ---- ---- ---- ---- 364.40 +8.00 356.40 2275 ---- ---- ---- ---- 368.00 +8.10 359.90 2280 ---- ---- ---- ---- 371.50 +8.00 363.50 2285 ---- ---- ---- ---- 375.10 +8.00 367.10 2290 ---- ---- ---- ---- 378.80 +8.10 370.70 2295 ---- ---- ---- ---- 382.40 +8.10 374.30 2300 ---- ---- ---- ---- 386.10 +8.20 377.90 2305 ---- ---- ---- ---- 389.80 +8.20 381.60 2310 ---- ---- ---- ---- 393.50 +8.30 385.20 2315 ---- ---- ---- ---- 397.20 +8.30 388.90 2320 ---- ---- ---- ---- 400.90 +8.30 392.60 2325 ---- ---- ---- ---- 404.70 +8.40 396.30 2330 ---- ---- ---- ---- 408.40 +8.30 400.10 2335 ---- ---- ---- ---- 412.20 +8.40 403.80 2340 ---- ---- ---- ---- 416.00 +8.40 407.60 2345 ---- ---- ---- ---- 419.80 +8.40 411.40 2350 ---- ---- ---- ---- 423.70 +8.50 415.20 2355 ---- ---- ---- ---- 427.50 +8.50 419.00 2360 ---- ---- ---- ---- 431.40 +8.60 422.80 2365 ---- ---- ---- ---- 435.20 +8.60 426.60 2370 ---- ---- ---- ---- 439.10 +8.60 430.50 2375 ---- ---- ---- ---- 443.00 +8.70 434.30 2380 ---- ---- ---- ---- 446.90 +8.70 438.20 2385 ---- ---- ---- ---- 450.80 +8.70 442.10 2390 ---- ---- ---- ---- 454.70 +8.80 445.90 2395 ---- ---- ---- ---- 458.60 +8.80 449.80 2400 ---- ---- ---- ---- 462.50 +8.80 453.70 2405 ---- ---- ---- ---- 466.50 +8.90 457.60 2410 ---- ---- ---- ---- 470.40 +8.80 461.60 2415 ---- ---- ---- ---- 474.40 +8.90 465.50 2420 ---- ---- ---- ---- 478.30 +8.90 469.40 2425 ---- ---- ---- ---- 482.30 +8.90 473.40 2430 ---- ---- ---- ---- 486.30 +9.00 477.30 2440 ---- ---- ---- ---- 494.20 +9.00 485.20 2450 ---- ---- ---- ---- 502.20 +9.00 493.20 2460 ---- ---- ---- ---- 510.30 +9.10 501.20 2470 ---- ---- ---- ---- 518.30 +9.10 509.20 2475 ---- ---- ---- ---- 522.40 +9.20 513.20 2480 ---- ---- ---- ---- 526.40 +9.20 517.20 2490 ---- ---- ---- ---- 534.60 +9.30 525.30 2500 ---- ---- ---- ---- 542.70 +9.30 533.40 2510 ---- ---- ---- ---- 550.90 +9.30 541.60 2520 ---- ---- ---- ---- 559.10 +9.40 549.70 2525 ---- ---- ---- ---- 563.30 +9.50 553.80 2550 ---- ---- ---- ---- 584.00 +9.60 574.40 2575 ---- ---- ---- ---- 604.80 +9.60 595.20 2600 ---- ---- ---- ---- 625.80 +9.70 616.10 2625 ---- ---- ---- ---- 647.00 +9.90 637.10 2650 ---- ---- ---- ---- 668.30 +9.90 658.40 2675 ---- ---- ---- ---- 689.80 +10.10 679.70 2700 ---- ---- ---- ---- 711.40 +10.20 701.20 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 127.00 +3.10 123.90 1650 ---- ---- ---- ---- 131.90 +3.30 128.60 1675 ---- ---- ---- ---- 136.80 +3.40 133.40 1700 ---- ---- ---- ---- 141.90 +3.50 138.40 1725 ---- ---- ---- ---- 147.10 +3.70 143.40 1750 ---- ---- ---- ---- 152.40 +3.80 148.60 1775 ---- ---- ---- ---- 157.90 +4.00 153.90 1800 ---- ---- ---- ---- 163.50 +4.20 159.30 1820 ---- ---- ---- ---- 168.10 +4.30 163.80 1825 ---- ---- ---- ---- 169.20 +4.30 164.90 1830 ---- ---- ---- ---- 170.40 +4.30 166.10 1840 ---- ---- ---- ---- 172.80 +4.40 168.40 1850 ---- ---- ---- ---- 175.20 +4.50 170.70 1860 ---- ---- ---- ---- 177.70 +4.60 173.10 1870 ---- ---- ---- ---- 180.20 +4.60 175.60 1875 ---- ---- ---- ---- 181.50 +4.70 176.80 1880 ---- ---- ---- ---- 182.80 +4.70 178.10 1890 ---- ---- ---- ---- 185.40 +4.70 180.70 1900 ---- ---- ---- ---- 188.10 +4.80 183.30 1910 ---- ---- ---- ---- 190.90 +4.80 186.10 1915 ---- ---- ---- ---- 192.40 +4.90 187.50 1920 ---- ---- ---- ---- 193.80 +4.90 188.90 1925 ---- ---- ---- ---- 195.30 +5.00 190.30 1930 ---- ---- ---- ---- 196.80 +5.00 191.80 1935 ---- ---- ---- ---- 198.30 +5.00 193.30 1940 ---- ---- ---- ---- 199.90 +5.10 194.80 1945 ---- ---- ---- ---- 201.50 +5.20 196.30 1950 ---- ---- ---- ---- 203.10 +5.20 197.90 1955 ---- ---- ---- ---- 204.70 +5.20 199.50 1960 ---- ---- ---- ---- 206.30 +5.20 201.10 1965 ---- ---- ---- ---- 208.00 +5.30 202.70 1970 ---- ---- ---- ---- 209.70 +5.30 204.40 1975 ---- ---- ---- ---- 211.50 +5.40 206.10 1980 ---- ---- ---- ---- 213.30 +5.40 207.90 1985 ---- ---- ---- ---- 215.10 +5.50 209.60 1990 ---- ---- ---- ---- 216.90 +5.50 211.40 1995 ---- ---- ---- ---- 218.80 +5.50 213.30 2000 ---- ---- ---- ---- 220.70 +5.60 215.10 2005 ---- ---- ---- ---- 222.70 +5.70 217.00 2010 ---- ---- ---- ---- 224.60 +5.60 219.00 2015 ---- ---- ---- ---- 226.70 +5.70 221.00 2020 ---- ---- ---- ---- 228.70 +5.70 223.00 2025 ---- ---- ---- ---- 230.80 +5.80 225.00 2030 ---- ---- ---- ---- 232.90 +5.80 227.10 2035 ---- ---- ---- ---- 235.10 +5.90 229.20 2040 ---- ---- ---- ---- 237.30 +5.90 231.40 2045 ---- ---- ---- ---- 239.50 +6.00 233.50 2050 ---- ---- ---- ---- 241.70 +6.00 235.70 2055 ---- ---- ---- ---- 244.00 +6.00 238.00 2060 ---- ---- ---- ---- 246.30 +6.10 240.20 2065 ---- ---- ---- ---- 248.60 +6.10 242.50 2070 ---- ---- ---- ---- 251.00 +6.20 244.80 2075 ---- ---- ---- ---- 253.30 +6.10 247.20 2080 ---- ---- ---- ---- 255.80 +6.30 249.50 2085 ---- ---- ---- ---- 258.20 +6.30 251.90 2090 ---- ---- ---- ---- 260.60 +6.30 254.30 2095 ---- ---- ---- ---- 263.10 +6.30 256.80 2100 ---- ---- ---- ---- 265.60 +6.40 259.20 2105 ---- ---- ---- ---- 268.10 +6.40 261.70 2110 ---- ---- ---- ---- 270.70 +6.50 264.20 2115 ---- ---- ---- ---- 273.20 +6.50 266.70 2120 ---- ---- ---- ---- 275.80 +6.50 269.30 2125 ---- ---- ---- ---- 278.40 +6.50 271.90 2130 ---- ---- ---- ---- 281.10 +6.60 274.50 2135 ---- ---- ---- ---- 283.70 +6.60 277.10 2140 ---- ---- ---- ---- 286.40 +6.70 279.70 2145 ---- ---- ---- ---- 289.10 +6.70 282.40 2150 ---- ---- ---- ---- 291.90 +6.80 285.10 2155 ---- ---- ---- ---- 294.60 +6.80 287.80 2160 ---- ---- ---- ---- 297.40 +6.80 290.60 2165 ---- ---- ---- ---- 300.20 +6.90 293.30 2170 ---- ---- ---- ---- 303.10 +7.00 296.10 2175 ---- ---- ---- ---- 306.00 +7.00 299.00 2180 ---- ---- ---- ---- 308.90 +7.10 301.80 2185 ---- ---- ---- ---- 311.80 +7.10 304.70 2190 ---- ---- ---- ---- 314.70 +7.00 307.70 2195 ---- ---- ---- ---- 317.70 +7.10 310.60 2200 ---- ---- ---- ---- 320.80 +7.20 313.60 2205 ---- ---- ---- ---- 323.80 +7.20 316.60 2210 ---- ---- ---- ---- 326.90 +7.20 319.70 2215 ---- ---- ---- ---- 330.00 +7.30 322.70 2220 ---- ---- ---- ---- 333.20 +7.40 325.80 2225 ---- ---- ---- ---- 336.30 +7.30 329.00 2230 ---- ---- ---- ---- 339.60 +7.40 332.20 2235 ---- ---- ---- ---- 342.80 +7.40 335.40 2240 ---- ---- ---- ---- 346.10 +7.50 338.60 2245 ---- ---- ---- ---- 349.40 +7.50 341.90 2250 ---- ---- ---- ---- 352.70 +7.50 345.20 2255 ---- ---- ---- ---- 356.10 +7.60 348.50 2260 ---- ---- ---- ---- 359.40 +7.60 351.80 2265 ---- ---- ---- ---- 362.90 +7.70 355.20 2270 ---- ---- ---- ---- 366.30 +7.70 358.60 2275 ---- ---- ---- ---- 369.80 +7.70 362.10 2280 ---- ---- ---- ---- 373.30 +7.80 365.50 2285 ---- ---- ---- ---- 376.80 +7.80 369.00 2290 ---- ---- ---- ---- 380.30 +7.80 372.50 2295 ---- ---- ---- ---- 383.90 +7.80 376.10 2300 ---- ---- ---- ---- 387.50 +7.90 379.60 2305 ---- ---- ---- ---- 391.10 +7.90 383.20 2310 ---- ---- ---- ---- 394.70 +7.90 386.80 2315 ---- ---- ---- ---- 398.40 +8.00 390.40 2320 ---- ---- ---- ---- 402.10 +8.00 394.10 2325 ---- ---- ---- ---- 405.80 +8.10 397.70 2330 ---- ---- ---- ---- 409.50 +8.10 401.40 2335 ---- ---- ---- ---- 413.20 +8.10 405.10 2340 ---- ---- ---- ---- 417.00 +8.10 408.90 2345 ---- ---- ---- ---- 420.70 +8.10 412.60 2350 ---- ---- ---- ---- 424.50 +8.10 416.40 2355 ---- ---- ---- ---- 428.30 +8.20 420.10 2360 ---- ---- ---- ---- 432.10 +8.20 423.90 2365 ---- ---- ---- ---- 436.00 +8.30 427.70 2370 ---- ---- ---- ---- 439.80 +8.30 431.50 2375 ---- ---- ---- ---- 443.70 +8.30 435.40 2380 ---- ---- ---- ---- 447.60 +8.40 439.20 2385 ---- ---- ---- ---- 451.50 +8.40 443.10 2390 ---- ---- ---- ---- 455.40 +8.40 447.00 2395 ---- ---- ---- ---- 459.30 +8.50 450.80 2400 ---- ---- ---- ---- 463.20 +8.50 454.70 2405 ---- ---- ---- ---- 467.10 +8.50 458.60 2410 ---- ---- ---- ---- 471.10 +8.50 462.60 2415 ---- ---- ---- ---- 475.00 +8.50 466.50 2420 ---- ---- ---- ---- 479.00 +8.60 470.40 2425 ---- ---- ---- ---- 483.00 +8.60 474.40 2430 ---- ---- ---- ---- 486.90 +8.60 478.30 2435 ---- ---- ---- ---- 490.90 +8.60 482.30 2440 ---- ---- ---- ---- 494.90 +8.60 486.30 2450 ---- ---- ---- ---- 502.90 +8.70 494.20 2460 ---- ---- ---- ---- 511.00 +8.80 502.20 2470 ---- ---- ---- ---- 519.10 +8.80 510.30 2475 ---- ---- ---- ---- 523.20 +8.90 514.30 2480 ---- ---- ---- ---- 527.20 +8.80 518.40 2490 ---- ---- ---- ---- 535.40 +8.90 526.50 2500 ---- ---- ---- ---- 543.60 +9.00 534.60 2510 ---- ---- ---- ---- 551.80 +9.00 542.80 2520 ---- ---- ---- ---- 560.10 +9.10 551.00 2525 ---- ---- ---- ---- 564.20 +9.10 555.10 2530 ---- ---- ---- ---- 568.30 +9.00 559.30 2540 ---- ---- ---- ---- 576.70 +9.20 567.50 2550 ---- ---- ---- ---- 585.00 +9.20 575.80 2575 ---- ---- ---- ---- 606.00 +9.30 596.70 2600 ---- ---- ---- ---- 627.10 +9.40 617.70 2625 ---- ---- ---- ---- 648.40 +9.50 638.90 2650 ---- ---- ---- ---- 669.80 +9.60 660.20 2675 ---- ---- ---- ---- 691.40 +9.70 681.70 2700 ---- ---- ---- ---- 713.10 +9.80 703.30 2725 ---- ---- ---- ---- 734.90 +9.80 725.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26919 23537 286069 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1665 ---- 203.60B 177.20A 203.20B 180.30 -20.10 200.40 1670 ---- 198.60B 172.20A 198.20B 175.40 -20.00 195.40 1675 ---- 193.60B 166.10A 193.60B 170.40 -20.00 190.40 1680 ---- 188.60B 162.40A 188.60B 165.40 -20.00 185.40 1685 ---- 183.60B 157.40A 183.60B 160.40 -20.00 180.40 1690 ---- 178.60B 152.40A 152.40A 155.50 -20.00 175.50 1695 ---- 173.60B 147.40A 147.40A 150.50 -20.00 170.50 1700 ---- 169.20B 141.30A 141.30A 145.50 -20.00 165.50 1705 ---- 163.70B 137.60A 163.30B 140.60 -19.90 160.50 1710 ---- 158.80B 132.60A 132.60A 135.60 -19.90 155.50 1715 ---- 153.80B 127.70A 127.70A 130.70 -19.90 150.60 1720 ---- 148.90B 122.80A 122.80A 125.80 -19.80 145.60 1725 ---- 143.90B 116.70A 116.70A 120.90 -19.70 140.60 1730 ---- 139.00B 113.00A 113.00A 116.00 -19.70 135.70 1735 ---- 134.00B 108.00A 133.90B 111.10 -19.60 130.70 1740 ---- 129.10B 103.30A 103.30A 106.20 -19.60 125.80 1745 ---- 124.20B 97.30A 97.30A 101.40 -19.50 120.90 1750 ---- 119.80B 92.50A 92.50A 96.50 -19.50 116.00 1755 ---- 114.40B 87.80A 114.30B 91.80 -19.30 111.10 1760 ---- 109.50B 83.10A 83.10A 87.00 -19.30 106.30 1765 ---- 104.70B 78.50A 78.50A 82.30 -19.20 101.50 1770 ---- 99.80B 73.90A 73.90A 77.70 -19.00 96.70 1775 ---- 95.10B 69.40A 69.40A 73.10 -18.80 91.90 1780 ---- 90.30B 65.00A 65.00A 68.60 -18.60 87.20 1785 ---- 85.60B 60.70A 60.70A 64.10 -18.50 82.60 1790 ---- 80.90B 56.50A 56.50A 59.80 -18.20 78.00 1795 ---- 76.30B 52.30A 52.30A 55.50 -17.90 73.40 1800 ---- 72.30B 48.30A 48.30A 51.30 -17.70 69.00 1805 ---- 67.50B 44.50A 44.50A 47.30 -17.30 64.60 1810 ---- 63.10B 40.70A 40.70A 43.40 -16.90 60.30 1815 ---- 58.80B 37.20A 37.20A 39.70 -16.40 56.10 1820 ---- 54.60B 33.70A 33.70A 36.10 -15.90 52.00 1825 ---- 50.50B 30.50A 30.50A 32.70 -15.30 48.00 1830 ---- 46.50B 27.40A 27.40A 29.40 -14.80 44.20 1835 ---- 42.80B 24.50A 24.50A 26.40 -14.10 40.50 1840 ---- 39.10B 21.70A 39.00B 23.50 -13.40 36.90 2 2 1845 ---- 35.60B 19.20A 19.20A 20.80 -12.80 33.60 1850 19.40 32.40B 16.90A 18.00A 18.40 -12.00 16 30.40 8 8 1855 17.10 29.60B 14.80A 17.70B 16.10 -11.30 8 27.40 2 2 1860 ---- 26.60B 13.00A 13.00A 14.10 -10.50 24.60 2 1865 ---- 24.00B 11.30A 11.30A 12.30 -9.70 22.00 30 119 1870 19.90 21.30B 9.80A 9.80A 10.60 -9.00 12 19.60 2 1875 16.80 19.00B 8.50A 19.00B 9.20 -8.20 1 17.40 3 12 1880 8.30 16.80B 7.30A 7.40A 7.90 -7.50 57 15.40 13 1885 ---- 14.70B 6.30A 6.30A 6.80 -6.70 13.50 2 8 1890 12.20 12.90B 5.40A 5.90A 5.80 -6.10 30 11.90 42 319 1895 5.30 11.30B 4.60A 5.80B 5.00 -5.40 19 10.40 13 16 1900 6.60 9.80B 4.00A 6.70B 4.20 -4.90 3 9.10 53 51 1905 ---- 8.60B 3.40A 3.40A 3.60 -4.30 7.90 1910 6.70 7.40B 2.90A 7.40B 3.10 -3.80 6 6.90 1 7 1915 ---- 6.50B 2.50A 2.50A 2.60 -3.40 6.00 7 14 1920 ---- 5.60B 2.20A 2.20A 2.30 -2.90 5.20 39 39 1925 ---- 4.90B 1.90A 4.90B 1.90 -2.60 4.50 6 7 1930 2.00 4.20B 1.60A 1.60A 1.70 -2.20 1 3.90 3 1935 ---- 3.60B 1.40A 3.60B 1.40 -2.00 3.40 1940 ---- 3.10B 1.20A 3.10B 1.20 -1.70 2.90 2 63 1945 ---- 2.70B 1.00A 2.70B 1.10 -1.40 2.50 34 1950 1.30 2.40B .90A .90A .90 -1.30 2 2.20 15 12 1955 ---- 2.00B .80A 2.00B .80 -1.10 1.90 1 1960 ---- 1.80B .70A 1.80B .70 -1.00 1.70 7 16 1965 ---- ---- .60A .60A .60 -.90 1.50 1970 ---- ---- .60A .60A .50 -.80 1.30 1 19 1975 .50 1.20B .50 .50 .50 -.60 12 1.10 26 26 1980 .60 .60 .40 .40 .40 -.60 3 1.00 7 1985 ---- ---- .40A .40A .40 -.50 .90 1 1990 ---- ---- .40A .40A .30 -.50 .80 1995 ---- ---- .40A .40A .30 -.40 .70 1 2000 ---- ---- .40A .40A .30 -.30 .60 20 2005 ---- ---- .30A .30A .20 -.40 .60 2010 ---- ---- .30A .30A .20 -.30 .50 8 2015 ---- ---- .30A .30A .20 -.30 .50 1 2020 ---- ---- .30A .30A .20 -.20 .40 2025 ---- ---- .30A .30A .20 -.20 .40 2030 ---- ---- ---- ---- .10 -.20 .30 2035 ---- ---- .20A .20A .10 -.20 .30 2040 ---- ---- .20A .20A .10 -.20 .30 10 2045 ---- ---- .20A .20A .10 -.20 .30 2050 ---- ---- .20A .20A .10 -.20 .30 2055 ---- ---- ---- ---- .10 -.10 .20 2060 ---- ---- ---- ---- .10 -.10 .20 2065 ---- ---- ---- ---- .10 -.10 .20 2070 ---- ---- ---- ---- .10 -.10 .20 8 2075 ---- ---- ---- ---- .10 -.10 .20 3 2080 ---- ---- ---- ---- .10 -.10 .20 2085 ---- ---- ---- ---- .10 -.10 .20 2090 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 170 259 854 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1665 ---- ---- ---- ---- .20 +.10 .10 1670 ---- .20B ---- .20B .20 +.10 .10 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .30 +.10 .20 1685 ---- ---- ---- ---- .30 +.10 .20 1690 ---- .30B ---- .30B .30 +.10 3 .20 1695 ---- .30B ---- .30B .30 +.10 .20 1700 ---- .30B ---- .30B .40 +.20 .20 1705 ---- .40B ---- .40B .40 +.10 .30 1710 ---- .40B ---- .40B .50 +.20 .30 1715 ---- .50B ---- .50B .60 +.30 .30 1720 ---- .60B ---- .60B .60 +.20 .40 2 1725 .70 .70 .70 .70 .70 +.30 12 .40 52 1730 ---- .80B ---- .80B .80 +.30 .50 10 1735 ---- .90B ---- .90B .90 +.40 .50 1740 ---- 1.10B ---- 1.10B 1.00 +.40 .60 26 26 1745 ---- 1.30B ---- 1.30B 1.20 +.50 .70 1750 ---- 1.50B ---- 1.50B 1.40 +.60 .80 2 1755 ---- 1.80B ---- 1.80B 1.60 +.70 .90 11 11 1760 1.80 2.10B 1.80 1.70A 1.80 +.80 7 1.00 1765 ---- 2.40B ---- 2.40B 2.10 +.90 1.20 1 1770 2.20 2.90B 2.20 2.20 2.50 +1.10 6 1.40 1775 ---- 3.40B ---- 3.40B 2.90 +1.20 1.70 1 1 1780 3.70 3.90B 1.90A 3.90B 3.40 +1.40 10 2.00 13 1785 ---- 4.60B 2.20A 2.20A 3.90 +1.60 2.30 1 1790 ---- 5.40B 2.50A 2.50A 4.50 +1.80 1 2.70 8 10 1795 ---- 6.20B 2.90A 2.90A 5.30 +2.10 3.20 20 20 1800 ---- 7.20B 3.30A 3.30A 6.10 +2.40 1 3.70 46 35 1805 ---- 8.30B 3.90A 3.90A 7.10 +2.80 4.30 18 18 1810 ---- 9.60B 4.50A 4.50A 8.20 +3.20 37 5.00 1 5 1815 8.00 11.00B 5.20A 11.00B 9.40 +3.60 1 5.80 1 4 1820 10.10 12.50B 6.00A 12.50B 10.80 +4.10 1 6.70 10 20 1825 ---- 14.30B 6.90A 6.90A 12.40 +4.70 7.70 29 29 1830 ---- 16.20B 7.90A 16.20B 14.10 +5.30 400 8.80 87 71 1835 10.50 18.30B 9.10A 17.70B 16.10 +6.00 5 10.10 50 64 1840 19.50 20.60B 10.40A 19.90B 18.20 +6.60 401 11.60 426 400 1845 20.90 23.00B 11.90A 18.70A 20.50 +7.30 6 13.20 3 3 1850 18.20 25.70B 13.50A 17.60A 23.10 +8.10 16 15.00 21 66 1855 ---- 28.60B 15.40A 28.60B 25.80 +8.80 17.00 1860 29.70 31.70B 17.40A 26.70A 28.80 +9.60 1 19.20 1 5 1865 20.30 35.00B 19.60A 19.60A 31.90 +10.30 1 21.60 35 30 1870 ---- 38.60B 22.00A 38.60B 35.30 +11.10 24.20 30 19 1875 27.20 42.20B 24.60A 38.30B 38.80 +11.80 3 27.00 5 62 1880 ---- 46.10B 27.50A 46.10B 42.50 +12.60 29.90 6 9 1885 ---- 50.10B 30.60A 50.10B 46.40 +13.30 33.10 4 6 1890 ---- 54.20B 33.80A 33.80A 50.40 +14.00 36.40 1 116 1895 ---- 58.50B 37.40A 37.40A 54.60 +14.70 39.90 3 10 1900 ---- 62.80B 40.70A 62.80B 58.90 +15.30 43.60 1905 ---- 67.20B 44.80A 44.80A 63.20 +15.80 47.40 6 6 1910 ---- 71.70B 48.70A 71.70B 67.70 +16.30 51.40 1915 ---- 76.30B 52.60A 76.30B 72.20 +16.70 55.50 3 3 1920 ---- 81.00B 56.70A 81.00B 76.80 +17.10 59.70 1925 ---- 85.70B 61.00A 85.70B 81.50 +17.50 64.00 1930 ---- 90.40B 65.40A 90.40B 86.20 +17.80 68.40 1935 ---- 95.20B 69.80A 95.10B 91.00 +18.20 72.80 1940 ---- 99.60B 74.30A 99.60B 95.80 +18.40 77.40 1945 ---- 103.80B 79.10A 103.80B 100.60 +18.60 82.00 1950 ---- 109.80B 83.20A 109.80B 105.50 +18.80 86.70 1955 ---- 113.40B 88.40A 113.10B 110.40 +19.00 91.40 1960 ---- 118.30B 93.10A 118.00B 115.30 +19.20 96.10 1965 ---- 123.40B 97.90A 123.10B 120.20 +19.30 100.90 1970 ---- 128.30B 102.70A 127.90B 125.10 +19.40 105.70 1975 ---- 134.40B 107.50A 134.40B 130.00 +19.40 110.60 1980 ---- 138.10B 112.40A 137.30B 135.00 +19.60 115.40 1985 ---- 143.10B 117.20A 142.70B 139.90 +19.60 120.30 1990 ---- 148.10B 122.10A 147.60B 144.90 +19.70 125.20 1995 ---- 153.00B 127.00A 152.50B 149.80 +19.70 130.10 2000 ---- 159.20B 131.40A 159.20B 154.80 +19.70 135.10 2005 ---- 162.80B 137.00A 162.00B 159.80 +19.80 140.00 2010 ---- 167.80B 141.80A 167.40B 164.80 +19.90 144.90 2015 ---- 172.80B 146.70A 172.40B 169.80 +19.90 149.90 2020 ---- 177.80B 151.70A 177.10B 174.70 +19.90 154.80 2025 ---- 184.10B 156.70A 184.10B 179.70 +19.90 159.80 2030 ---- 187.90B 161.60A 187.40B 184.70 +19.90 164.80 2035 ---- 192.90B 166.70A 192.40B 189.70 +20.00 169.70 2040 ---- 197.90B 171.70A 197.60B 194.70 +20.00 174.70 2045 ---- 202.90B 176.50A 202.60B 199.70 +20.00 179.70 2050 ---- 209.10B 181.10A 209.10B 204.70 +20.00 184.70 2055 ---- 212.90B 186.60A 212.60B 209.70 +20.00 189.70 2060 ---- 217.90B 191.60A 217.60B 214.70 +20.00 194.70 2065 ---- 222.90B 196.60A 222.60B 219.70 +20.10 199.60 2070 ---- 227.90B 201.60A 227.60B 224.70 +20.10 204.60 2075 ---- 234.10B 206.50A 234.10B 229.70 +20.10 209.60 2080 ---- 237.90B 211.50A 237.60B 234.70 +20.10 214.60 2085 ---- 242.90B 216.50A 242.60B 239.70 +20.10 219.60 2090 ---- 247.90B 221.50A 247.60B 244.70 +20.10 224.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 912 852 1130 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1665 ---- ---- 182.80A 182.80A 180.50 -19.90 200.40 1670 ---- ---- 177.90A 177.90A 175.50 -19.90 195.40 1675 ---- ---- 166.30A 166.30A 170.60 -19.90 190.50 1680 ---- ---- 168.10A 168.10A 165.60 -19.90 185.50 1685 ---- ---- 163.10A 163.10A 160.70 -19.80 180.50 1690 ---- ---- 158.20A 158.20A 155.70 -19.90 175.60 1695 ---- ---- 153.40A 153.40A 150.80 -19.80 170.60 1700 ---- ---- 141.70A 141.70A 145.90 -19.80 165.70 1705 ---- ---- 143.60A 143.60A 141.00 -19.70 160.70 1710 ---- ---- 138.80A 138.80A 136.10 -19.70 155.80 1715 ---- ---- 134.00A 134.00A 131.30 -19.60 150.90 1720 ---- ---- 129.20A 129.20A 126.40 -19.60 146.00 1725 ---- ---- 117.40A 117.40A 121.60 -19.50 141.10 1730 ---- ---- 119.70A 119.70A 116.80 -19.40 136.20 1735 ---- ---- 114.90A 114.90A 112.00 -19.40 131.40 1740 ---- ---- 110.20A 110.20A 107.20 -19.30 126.50 1745 ---- ---- 105.50A 105.50A 102.50 -19.20 121.70 1750 ---- ---- 93.90A 93.90A 97.80 -19.10 116.90 1755 ---- ---- 89.30A 89.30A 93.20 -18.90 112.10 1760 ---- ---- 84.80A 84.80A 88.60 -18.80 107.40 1765 ---- ---- 80.40A 80.40A 84.10 -18.60 102.70 1770 ---- ---- 76.00A 76.00A 79.60 -18.50 98.10 1775 ---- ---- 71.70A 71.70A 75.20 -18.30 93.50 1780 ---- ---- 67.50A 67.50A 70.90 -18.00 88.90 1785 ---- ---- 63.30A 63.30A 66.60 -17.80 84.40 1790 ---- ---- 59.30A 59.30A 62.50 -17.50 80.00 1795 ---- ---- 55.40A 55.40A 58.50 -17.10 75.60 1800 56.60 56.60 51.60A 51.60A 54.50 -16.80 1 71.30 1 1 1805 ---- ---- 47.90A 47.90A 50.70 -16.40 67.10 1810 ---- ---- 44.40A 44.40A 47.00 -16.00 63.00 1815 ---- ---- 41.00A 41.00A 43.50 -15.50 59.00 1820 ---- ---- 37.70A 37.70A 40.10 -15.00 55.10 1825 ---- ---- 34.60A 34.60A 36.80 -14.60 51.40 1830 ---- ---- 31.70A 31.70A 33.70 -14.00 47.70 1835 ---- ---- 28.90A 28.90A 30.80 -13.40 44.20 1840 ---- ---- 26.00A 26.00A 28.00 -12.80 40.80 1845 24.20 37.90B 23.60A 23.60A 25.40 -12.20 2 37.60 1850 ---- 36.10B 21.30A 34.90B 22.90 -11.70 34.60 1855 20.70 33.00B 19.20A 19.70A 20.70 -11.00 1 31.70 1860 ---- 30.80B 17.20A 17.20A 18.60 -10.40 29.00 1865 28.20 28.30B 15.40A 15.40A 16.60 -9.80 2 26.40 16 16 1870 ---- 25.70B 13.80A 13.80A 14.80 -9.30 24.10 4 2 1875 ---- 23.40B 12.30A 12.30A 13.20 -8.60 21.80 4 4 1880 ---- 21.10B 11.00A 11.00A 11.80 -8.00 2 19.80 12 7 1885 ---- 19.10B 9.80A 9.80A 10.50 -7.30 17.80 1890 ---- 17.20B 8.70A 8.70A 9.30 -6.80 2 16.10 2 2 1895 ---- 15.40B 7.70A 7.70A 8.20 -6.30 14.50 1900 7.60 13.80B 6.80A 7.90B 7.30 -5.70 1 13.00 36 1905 ---- 12.40B 6.10A 6.10A 6.50 -5.10 11.60 44 1910 ---- 11.10B 5.40A 5.40A 5.70 -4.70 10.40 57 1915 ---- 9.90B 4.80A 4.80A 5.00 -4.30 9.30 51 1920 ---- 8.80B 4.20A 4.20A 4.50 -3.80 8.30 1925 ---- 7.80B 3.80A 3.80A 3.90 -3.60 11 7.50 1 1 1930 ---- 7.00B 3.40A 3.40A 3.50 -3.20 6.70 1935 ---- 6.20B 3.00A 6.20B 3.10 -2.80 5.90 1940 ---- 5.50B 2.70A 2.70A 2.70 -2.60 5.30 15 15 1945 ---- 4.90B 2.40A 2.40A 2.40 -2.40 4.80 1950 3.20 4.40B 2.10A 2.10A 2.10 -2.20 1 4.30 4 4 1955 ---- 3.90B 1.90A 3.90B 1.90 -1.90 20 3.80 2 2 1960 ---- 3.50B 1.70A 1.70A 1.70 -1.70 3.40 1965 ---- ---- 1.50A 1.50A 1.50 -1.60 3.10 1970 ---- ---- 1.40A 1.40A 1.30 -1.50 2.80 19 19 1975 ---- ---- 1.30A 1.30A 1.20 -1.30 2.50 1980 1.10 1.10 1.10 1.10 1.10 -1.10 64 2.20 1985 .90 .90 .90 .90 1.00 -1.00 1 2.00 1990 ---- ---- 1.00A 1.00A .90 -.90 1.80 1995 ---- ---- .90A .90A .80 -.80 1.60 2000 ---- ---- .80A .80A .70 -.80 1.50 2005 ---- ---- .70A .70A .70 -.70 1.40 2010 ---- ---- .70A .70A .60 -.60 1.20 2015 ---- ---- .60A .60A .60 -.50 1.10 2020 ---- ---- .60A .60A .50 -.50 1.00 2025 ---- ---- .50A .50A .50 -.40 .90 2030 ---- ---- .50A .50A .40 -.50 .90 2035 ---- ---- .50A .50A .40 -.40 .80 2040 ---- ---- .40A .40A .40 -.30 .70 2045 ---- ---- .40A .40A .40 -.30 .70 2050 ---- ---- .40A .40A .30 -.30 .60 2055 ---- ---- .40A .40A .30 -.30 .60 2060 ---- ---- .40A .40A .30 -.20 .50 2065 ---- ---- .30A .30A .30 -.20 .50 2070 ---- ---- .30A .30A .30 -.10 .40 2075 ---- ---- .30A .30A .30 -.10 .40 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 108 80 263 OG2 MAR23 Gold Weekly Friday Option - Week 2 PUT 1665 ---- .40B ---- .40B .40 +.20 .20 1670 ---- .40B ---- .40B .50 +.20 .30 1675 ---- .50B ---- .50B .50 +.20 .30 1680 ---- .50B ---- .50B .60 +.30 .30 1685 ---- .60B ---- .60B .60 +.20 .40 1690 ---- .70B ---- .70B .70 +.30 .40 2 1695 ---- .70B ---- .70B .80 +.30 .50 1700 ---- .80B ---- .80B .90 +.40 .50 1705 ---- .90B ---- .90B 1.00 +.40 .60 1710 ---- 1.10B ---- 1.10B 1.10 +.40 .70 1715 ---- 1.20B ---- 1.20B 1.20 +.50 .70 1720 ---- 1.30B ---- 1.30B 1.40 +.60 .80 1725 ---- 1.50B ---- 1.50B 1.50 +.60 .90 1730 1.60 1.70B 1.60 1.60 1.70 +.60 26 1.10 1735 ---- 2.00B ---- 2.00B 1.90 +.70 1 1.20 1740 ---- 2.30B ---- 2.30B 2.20 +.80 1.40 1745 ---- 2.60B ---- 2.60B 2.40 +.90 1.50 1750 ---- 2.90B ---- 2.90B 2.70 +1.00 1.70 1755 ---- 3.30B 1.90A 1.90A 3.10 +1.10 2.00 1760 ---- 3.80B ---- 3.80B 3.50 +1.30 2.20 1765 ---- 4.30B 2.40A 2.40A 4.00 +1.50 2.50 1770 ---- 4.90B 2.70A 2.70A 4.50 +1.60 2.90 1775 ---- 5.60B 3.10A 3.10A 5.10 +1.80 3.30 1780 ---- 6.40B 3.50A 3.50A 5.70 +2.00 3.70 1785 ---- 7.20B 3.90A 3.90A 6.50 +2.30 4.20 1790 ---- 8.20B 4.40A 4.40A 7.30 +2.50 1 4.80 1795 ---- 9.30B 4.90A 4.90A 8.30 +2.90 5.40 1800 9.70 10.40B 5.60A 8.60B 9.30 +3.20 5 6.10 200 200 1805 ---- 11.80B 6.30A 6.30A 10.50 +3.60 6.90 1810 ---- 13.20B 7.10A 7.10A 11.80 +4.00 21 7.80 2 2 1815 ---- 14.80B 8.00A 8.00A 13.30 +4.60 8.70 1820 ---- 16.50B 9.00A 9.00A 14.80 +5.00 9.80 12 12 1825 16.00 18.40B 10.20A 18.40B 16.60 +5.50 1 11.10 1830 ---- 20.40B 11.40A 11.40A 18.50 +6.10 6 12.40 7 7 1835 ---- 22.60B 12.80A 22.60B 20.50 +6.60 13.90 1840 ---- 25.00B 14.20A 25.00B 22.70 +7.20 11 15.50 3 3 1845 26.00 27.40B 15.90A 23.30A 25.10 +7.80 8 17.30 2 2 1850 26.10 30.10B 17.70A 30.10B 27.60 +8.40 11 19.20 1855 ---- 32.90B 19.60A 32.90B 30.30 +9.00 21.30 3 3 1860 ---- 35.90B 21.70A 35.90B 33.20 +9.60 6 23.60 9 7 1865 26.60 39.10B 24.00A 39.10B 36.30 +10.30 5 26.00 16 8 1870 ---- 42.40B 26.40A 42.40B 39.50 +10.90 4 28.60 1875 ---- 46.00B 29.00A 46.00B 42.90 +11.50 31.40 1880 ---- 49.60B 31.90A 31.90A 46.40 +12.10 6 34.30 1885 ---- 53.40B 34.80A 53.40B 50.10 +12.70 37.40 1890 ---- 57.30B 38.50A 38.50A 53.90 +13.30 3 40.60 1895 ---- 61.30B ---- 61.30B 57.80 +13.80 44.00 1900 ---- 65.50B ---- 65.50B 61.90 +14.40 47.50 1905 ---- 69.70B ---- 69.60B 66.00 +14.90 51.10 1910 ---- 74.00B ---- 73.90B 70.30 +15.40 1 54.90 1915 ---- 78.40B ---- 78.40B 74.60 +15.80 58.80 1920 ---- 82.90B ---- 82.90B 79.00 +16.20 62.80 1925 ---- 87.40B ---- 87.40B 83.50 +16.60 66.90 1930 ---- 92.00B ---- 92.00B 88.00 +16.90 71.10 1935 ---- 95.70B ---- 95.70B 92.60 +17.20 75.40 1940 ---- 96.20B ---- 96.20B 97.20 +17.50 79.70 1 1 1945 ---- 99.00B ---- 96.10B 101.90 +17.70 84.20 1950 ---- 110.70B ---- 110.70B 106.60 +17.90 88.70 1 1 1955 ---- 108.40B ---- ---- 111.40 +18.20 93.20 1960 ---- 113.20B ---- ---- 116.20 +18.40 97.80 1 1 1965 ---- 118.10B ---- ---- 121.00 +18.60 102.40 1970 ---- 123.00B ---- ---- 125.80 +18.70 107.10 1975 ---- 134.90B ---- 134.80B 130.70 +18.90 111.80 1980 ---- 132.80B ---- ---- 135.50 +18.90 116.60 1985 ---- 137.70B ---- ---- 140.40 +19.00 121.40 1990 ---- 142.60B ---- ---- 145.30 +19.10 126.20 1995 ---- 147.60B ---- ---- 150.30 +19.30 131.00 2000 ---- 159.50B ---- 159.50B 155.20 +19.40 135.80 2005 ---- 157.50B ---- ---- 160.10 +19.40 140.70 2010 ---- 162.50B ---- ---- 165.10 +19.50 145.60 2015 ---- 167.50B ---- ---- 170.00 +19.60 150.40 2020 ---- 172.50B ---- ---- 175.00 +19.70 155.30 2025 ---- 184.30B ---- 184.30B 179.90 +19.60 160.30 2030 ---- 182.40B ---- ---- 184.90 +19.70 165.20 2035 ---- 187.40B ---- ---- 189.90 +19.80 170.10 2040 ---- 192.50B ---- ---- 194.80 +19.80 175.00 2045 ---- 197.40B ---- ---- 199.80 +19.80 180.00 2050 ---- 209.20B ---- 209.20B 204.80 +19.90 184.90 2055 ---- 206.30B ---- ---- 209.80 +19.90 189.90 2060 ---- 210.80B ---- ---- 214.80 +20.00 194.80 2065 ---- 213.00B ---- ---- 219.80 +20.00 199.80 2070 ---- 213.80B ---- ---- 224.70 +19.90 204.80 2075 ---- 234.10B ---- 234.10B 229.70 +20.00 209.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 116 257 249 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1665 ---- 204.10B 176.70A 176.70A 180.40 -20.10 200.50 1670 ---- 199.10B 171.70A 171.70A 175.40 -20.10 195.50 1675 ---- 194.10B 166.70A 166.70A 170.40 -20.10 190.50 1680 ---- 189.10B 161.70A 161.70A 165.40 -20.10 185.50 1685 ---- 184.10B 156.70A 156.70A 160.40 -20.10 180.50 1690 ---- 179.10B 151.70A 151.70A 155.40 -20.10 175.50 1695 ---- 174.10B 146.70A 146.70A 150.40 -20.10 170.50 1700 ---- 169.10B 141.70A 141.70A 145.40 -20.10 165.50 1705 ---- 164.10B 136.70A 136.70A 140.40 -20.10 160.50 1710 ---- 159.10B 131.70A 131.70A 135.40 -20.10 155.50 1715 ---- 154.10B 126.70A 126.70A 130.40 -20.10 150.50 1720 ---- 149.10B 121.80A 121.80A 125.40 -20.10 145.50 1725 ---- 144.10B 115.90A 115.90A 120.40 -20.10 140.50 1730 ---- 139.10B 111.80A 111.80A 115.40 -20.10 135.50 1735 ---- 134.10B 106.80A 106.80A 110.40 -20.10 130.50 1740 ---- 129.10B 101.80A 101.80A 105.40 -20.10 125.50 1745 ---- 124.10B 96.80A 96.80A 100.40 -20.10 120.50 1750 ---- 119.10B 91.00A 91.00A 95.40 -20.10 115.50 1755 ---- 114.10B 86.80A 86.80A 90.40 -20.10 110.50 1760 ---- 109.10B 81.90A 81.90A 85.40 -20.10 105.50 1765 ---- 104.10B 76.70A 76.70A 80.40 -20.10 100.50 1770 ---- 99.10B 71.80A 71.80A 75.40 -20.10 95.50 1775 ---- 94.10B 66.10A 66.10A 70.40 -20.10 90.50 1780 ---- 89.10B 61.90A 61.90A 65.40 -20.10 85.50 1785 ---- 84.10B 57.00A 57.00A 60.40 -20.10 80.50 1790 ---- 79.20B 52.00A 52.00A 55.50 -20.00 75.50 1795 ---- 74.30B 47.20A 47.20A 50.60 -20.00 70.60 1800 45.00 69.40B 41.70A 49.30B 45.70 -20.00 12 65.70 1 1805 ---- 64.40B 37.00A 37.00A 40.90 -19.90 60.80 1810 ---- 59.50B 32.50A 32.50A 36.20 -19.70 55.90 1 1 1815 30.70 54.60B 28.10A 34.90B 31.60 -19.50 6 51.10 1820 ---- 49.80B 23.80A 23.80A 27.10 -19.20 46.30 6 1825 24.20 45.00B 19.90A 19.90A 22.90 -18.70 12 41.60 10 13 1830 18.40 40.30B 16.30A 19.10A 18.90 -18.20 7 37.10 15 1835 16.30 35.80B 13.10A 17.60B 15.20 -17.40 9 32.60 3 4 1840 13.30 31.40B 10.10A 12.20A 11.90 -16.50 12 28.40 2 13 1845 10.10 27.10B 7.60A 10.90B 9.10 -15.20 89 24.30 1 5 1850 15.50 23.10B 5.60A 7.20A 6.70 -13.90 125 20.60 40 19 1855 11.50 19.00B 4.00A 5.90B 4.80 -12.40 129 17.20 48 40 1860 10.00 16.20B 2.90A 3.50A 3.40 -10.70 569 14.10 192 164 1865 9.00 13.20B 2.00A 2.60A 2.30 -9.10 113 11.40 151 124 1870 9.00 10.60B 1.40A 1.80A 1.60 -7.50 320 9.10 633 387 1875 4.20 8.20B 1.00 1.30B 1.10 -6.00 107 7.10 373 218 1880 4.70 6.30B .70 .80B .70 -4.80 51 5.50 207 284 1885 .80 4.70B .50 .50 .50 -3.70 22 4.20 303 603 1890 1.50 3.50B .30 .40 .40 -2.70 61 3.10 141 243 1895 .40 2.50B .20 .20 .20 -2.10 26 2.30 9 86 1900 .60 .60 .20 .20 .20 -1.60 43 1.80 307 279 1905 .20 .20 .20 .20 .10 -1.20 22 1.30 156 137 1910 .80 1.00B .10 .10 .10 -.90 12 1.00 65 222 1915 .60 .70B .10 .10 .10 -.60 103 .70 333 284 1920 .10 .10 .10 .10 .10 -.40 4 .50 280 220 1925 .30 .40B .10 .10 .10 -.30 9 .40 92 549 1930 ---- ---- .10A .10A .10 -.20 2 .30 15 314 1935 ---- ---- .10A .10A .10 -.10 .20 24 248 1940 ---- ---- .10A .10A .10 -.10 10 .20 38 79 1945 ---- ---- ---- ---- .10 UNCH 8 .10 22 259 1950 ---- ---- ---- ---- .10 UNCH .10 32 143 1955 ---- ---- ---- ---- .10 UNCH 1 .10 8 58 1960 ---- ---- ---- ---- .10 UNCH .10 16 84 1965 ---- ---- ---- ---- .10 UNCH 2 .10 8 94 1970 ---- ---- ---- ---- .10 UNCH .10 73 172 1975 ---- ---- ---- ---- .10 UNCH .10 7 130 1980 ---- ---- ---- ---- .10 UNCH .10 93 1985 ---- ---- ---- ---- .10 UNCH .10 103 1990 ---- ---- ---- ---- .10 UNCH .10 88 1995 .10 .10 .10 .10 .10 UNCH 13 .10 85 2000 ---- ---- ---- ---- .10 UNCH .10 632 2005 ---- ---- ---- ---- .10 UNCH .10 10 77 2010 ---- ---- ---- ---- .10 UNCH .10 5 72 2015 ---- ---- ---- ---- .10 UNCH .10 36 2020 ---- ---- ---- ---- .10 UNCH .10 11 2025 ---- ---- ---- ---- .10 UNCH .10 7 2030 ---- ---- ---- ---- .10 UNCH .10 84 2035 ---- ---- ---- ---- .10 UNCH .10 25 2040 .10 .10 .10 .10 .10 UNCH 1 .10 68 2045 ---- ---- ---- ---- .10 UNCH .10 21 2050 ---- ---- ---- ---- .10 UNCH .10 70 2055 ---- ---- ---- ---- .10 UNCH .10 10 2060 ---- ---- ---- ---- .10 UNCH .10 7 2065 ---- ---- ---- ---- .10 UNCH .10 2 2070 ---- ---- ---- ---- .10 UNCH .10 2 2075 ---- ---- ---- ---- .10 UNCH .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 1900 3605 7093 OG3 FEB23 Gold Weekly Friday Option - Week 3 PUT 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 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 1725 ---- ---- ---- ---- .10 UNCH .10 10 1730 ---- ---- ---- ---- .10 UNCH .10 29 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 16 1745 ---- ---- ---- ---- .10 UNCH .10 53 1750 .10 .10 .10 .10 .10 UNCH 13 .10 147 1755 ---- ---- ---- ---- .10 UNCH .10 10 95 1760 ---- ---- ---- ---- .10 UNCH .10 84 1765 ---- ---- ---- ---- .10 UNCH .10 1 58 1770 .20 .20 .10 .10 .10 UNCH 176 .10 114 1775 .10 .20B .10 .10 .10 UNCH 100 .10 1599 485 1780 .20 .20 .20 .10A .10 UNCH 23 .10 42 1785 .20 .30B .20 .20 .10 UNCH 30 .10 37 122 1790 .30 .40B .20 .20 .20 +.10 31 .10 26 75 1795 .40 .60B .40 .30A .30 +.10 2520 .20 55 50 1800 .60 .80B .40 .40 .40 +.10 2510 .30 3332 940 1805 1.00 1.10B .30A .50 .60 +.20 76 .40 116 120 1810 1.10 1.60B .40A .70 .90 +.40 24 .50 809 326 1815 2.10 2.20 .60A 1.00 1.30 +.60 57 .70 2 29 1820 1.40 3.10B .70A 1.30B 1.80 +.90 166 .90 67 286 1825 3.70 4.10 1.00A 1.90A 2.60 +1.40 467 1.20 1772 585 1830 1.50 5.60 1.30A 3.20B 3.60 +1.90 560 1.70 453 418 1835 3.40 7.30B 1.70A 5.80B 4.90 +2.70 145 2.20 102 72 1840 6.70 9.40B 2.30A 6.20B 6.60 +3.60 296 3.00 259 186 1845 8.20 11.90B 3.10A 6.90A 8.80 +4.80 52 4.00 209 273 1850 5.00 14.70B 4.10A 9.20A 11.40 +6.20 228 5.20 376 423 1855 9.50 18.00B 5.40A 12.10A 14.50 +7.70 91 6.80 125 178 1860 8.90 21.80B 7.00A 21.80B 18.10 +9.40 64 8.70 276 281 1865 12.10 26.00B 8.80A 19.00A 22.00 +11.00 101 11.00 197 216 1870 11.30 30.40B 10.90 30.40B 26.30 +12.60 5 13.70 240 163 1875 25.00 35.00B 14.10A 35.00B 30.80 +14.10 5 16.70 51 87 1880 33.30 39.70B 17.00A 37.90B 35.40 +15.30 10 20.10 14 225 1885 40.80 43.80B 20.50A 41.90B 40.20 +16.50 2 23.70 14 468 1890 45.00 48.60B 24.30A 41.80A 45.10 +17.40 8 27.70 506 1895 ---- 53.60B 28.40A 53.50B 49.90 +18.00 31.90 4 37 1900 ---- 59.20B 32.70A 59.20B 54.90 +18.60 2 36.30 6 308 1905 ---- 63.50B 37.20A 63.40B 59.80 +18.90 40.90 36 1910 ---- 68.50B 41.90A 68.40B 64.80 +19.20 6 45.60 8 1915 ---- 73.30B 46.60A 73.00B 69.80 +19.50 50.30 101 91 1920 ---- 78.20B 51.40A 78.00B 74.80 +19.70 55.10 1 81 1925 ---- 84.10B 56.30A 84.10B 79.80 +19.80 60.00 195 1930 ---- 88.30B 61.20A 88.10B 84.80 +19.90 64.90 200 1935 ---- 93.30B 66.10A 93.10B 89.80 +20.00 69.80 23 1940 ---- 98.30B 71.00A 98.10B 94.80 +20.00 74.80 1 77 1945 ---- 103.30B 76.00A 103.10B 99.80 +20.10 79.70 423 1950 ---- 109.10B 80.90A 109.10B 104.80 +20.10 84.70 4 18 1955 ---- 113.30B 86.10A 113.10B 109.80 +20.10 89.70 12 1960 ---- 118.30B 91.00A 118.10B 114.80 +20.10 94.70 167 1965 ---- 123.30B 96.00A 123.10B 119.80 +20.10 99.70 8 1970 ---- 128.30B 101.00A 128.10B 124.80 +20.10 104.70 11 1975 ---- 134.10B 106.00A 134.10B 129.80 +20.10 109.70 1980 ---- 138.30B 111.00A 138.10B 134.80 +20.10 114.70 5 1985 ---- 143.30B 116.00A 143.10B 139.80 +20.10 119.70 1990 ---- 148.30B 121.00A 148.10B 144.80 +20.10 124.70 1995 ---- 153.30B 126.00A 153.10B 149.80 +20.10 129.70 2000 ---- 158.30B 131.00A 158.00B 154.80 +20.10 134.70 1 2005 ---- 163.30B 136.00A 163.00B 159.80 +20.10 139.70 2010 ---- 168.30B 141.00A 168.00B 164.80 +20.10 144.70 2015 ---- 173.30B 146.00A 173.00B 169.80 +20.10 149.70 2020 ---- 178.30B 151.00A 178.00B 174.80 +20.10 154.70 2025 ---- 183.30B 156.00A 183.00B 179.80 +20.10 159.70 2030 ---- 188.30B 161.00A 188.00B 184.80 +20.10 164.70 2035 ---- 193.30B 166.00A 193.00B 189.80 +20.10 169.70 2040 ---- 198.30B 171.00A 198.00B 194.80 +20.10 174.70 2045 ---- 203.30B 176.00A 203.00B 199.80 +20.10 179.70 2050 ---- 208.30B 180.90A 208.00B 204.80 +20.10 184.70 2055 ---- 213.30B 186.00A 213.00B 209.80 +20.10 189.70 2060 ---- 218.30B 191.00A 218.00B 214.80 +20.10 194.70 2065 ---- 223.30B 196.00A 223.00B 219.80 +20.10 199.70 2070 ---- 228.30B 201.00A 228.00B 224.80 +20.10 204.70 2075 ---- 233.30B 206.00A 233.00B 229.80 +20.10 209.70 2080 ---- 238.30B 211.00A 238.00B 234.80 +20.10 214.70 2085 ---- 243.30B 216.00A 243.00B 239.80 +20.10 219.70 2090 ---- 248.30B 220.90A 248.00B 244.80 +20.10 224.70 2095 ---- 253.30B 225.90A 253.00B 249.80 +20.10 229.70 2100 ---- 258.30B 230.90A 258.00B 254.80 +20.10 234.70 2105 ---- 263.30B 235.90A 263.00B 259.80 +20.10 239.70 2110 ---- 268.30B 240.90A 268.00B 264.80 +20.10 244.70 2115 ---- 273.30B 245.90A 273.00B 269.80 +20.10 249.70 2120 ---- 278.30B 250.90A 278.00B 274.80 +20.10 254.70 2125 ---- 283.30B 255.90A 283.00B 279.80 +20.10 259.70 2130 ---- 288.30B 260.90A 288.00B 284.80 +20.10 264.70 2135 ---- 293.30B 265.90A 293.00B 289.80 +20.10 269.70 2140 ---- 298.30B 270.90A 298.00B 294.80 +20.10 274.70 2145 ---- 303.30B 275.90A 303.00B 299.80 +20.20 279.60 2150 ---- 308.30B 280.90A 308.00B 304.80 +20.20 284.60 2155 ---- 313.30B 285.90A 313.00B 309.80 +20.20 289.60 2160 ---- 318.30B 290.90A 318.00B 314.80 +20.20 294.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7768 10259 8864 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1665 ---- 203.60B 177.20A 203.20B 180.30 -20.10 200.40 1670 ---- 198.60B 172.20A 198.20B 175.30 -20.10 195.40 1675 ---- 193.60B 166.00A 193.20B 170.30 -20.10 190.40 1680 ---- 188.60B 162.20A 188.20B 165.30 -20.10 185.40 1685 ---- 183.60B 157.20A 183.20B 160.30 -20.10 180.40 1690 ---- 178.60B 152.20A 178.20B 155.30 -20.10 175.40 1695 ---- 173.60B 147.20A 173.20B 150.30 -20.10 170.40 1700 ---- 169.20B 141.00A 141.00A 145.30 -20.10 165.40 1705 ---- 163.60B 137.20A 163.60B 140.30 -20.10 160.40 1710 ---- 158.60B 132.30A 158.20B 135.30 -20.10 155.40 1715 ---- 153.60B 127.40A 153.30B 130.40 -20.00 150.40 1720 ---- 148.60B 122.40A 148.60B 125.40 -20.00 145.40 1725 ---- 143.60B 116.20A 143.30B 120.40 -20.00 140.40 1730 ---- 138.60B 112.40A 138.20B 115.50 -19.90 135.40 1735 ---- 133.70B 107.40A 133.10B 110.50 -20.00 130.50 1740 ---- 128.70B 102.60A 102.60A 105.60 -19.90 125.50 1745 ---- 123.80B 97.60A 97.60A 100.60 -19.90 120.50 1750 ---- 119.40B 91.50A 91.50A 95.70 -19.90 115.60 1755 ---- 113.90B 87.90A 87.90A 90.80 -19.80 110.60 1 1 1760 ---- 108.80B 83.00A 83.00A 85.90 -19.80 105.70 1 1 1765 ---- 104.00B 76.90A 76.90A 81.10 -19.60 100.70 1770 ---- 98.90B 72.20A 72.20A 76.20 -19.60 95.80 2 1775 ---- 94.20B 67.50A 67.50A 71.40 -19.50 90.90 1780 ---- 89.30B 62.80A 62.80A 66.70 -19.40 86.10 1785 ---- 84.40B 58.20A 58.20A 62.00 -19.20 81.20 1790 ---- 79.60B 53.70A 53.70A 57.40 -19.00 76.40 1795 ---- 74.80B 49.30A 49.30A 52.80 -18.90 71.70 1800 ---- 70.60B 45.10A 45.10A 48.40 -18.60 67.00 1805 ---- 65.40B 40.90A 65.40B 44.00 -18.30 62.30 1810 ---- 60.70B 36.90A 36.90A 39.80 -17.90 57.70 1815 ---- 56.30B 33.10A 33.10A 35.80 -17.50 53.30 1820 ---- 51.90B 29.40A 29.40A 31.90 -17.00 48.90 1825 ---- 47.60B 26.00A 26.00A 28.30 -16.40 44.70 1830 ---- 43.30B 22.80A 22.80A 24.80 -15.80 40.60 1835 ---- 39.20B 19.70A 39.20B 21.60 -15.00 36.60 2 8 1840 19.50 35.40B 17.00A 17.00A 18.60 -14.30 3 32.90 1845 ---- 31.50B 14.40A 31.50B 16.00 -13.30 29.30 2 8 1850 15.30 28.00B 12.20A 12.20A 13.50 -12.50 1 26.00 1 1 1855 ---- 24.90B 10.30A 10.30A 11.40 -11.40 4 22.80 1860 11.20 22.10B 8.50A 11.40B 9.50 -10.50 1 20.00 14 14 1865 7.10 19.30B 7.00A 8.90B 7.80 -9.50 9 17.30 39 42 1870 6.70 16.80B 5.80A 6.70 6.40 -8.50 2 14.90 16 24 1875 6.50 14.40B 4.70A 6.00B 5.20 -7.60 3 12.80 24 34 1880 6.80 12.30B 3.80A 4.80B 4.20 -6.70 7 10.90 20 51 1885 ---- 10.40B 3.10A 3.10A 3.40 -5.80 9.20 1 2 1890 5.10 8.70B 2.50A 2.90A 2.80 -5.00 24 7.80 247 187 1895 2.00 7.30B 2.00 2.50B 2.20 -4.30 100 6.50 27 34 1900 1.90 6.10B 1.70A 2.00B 1.80 -3.60 127 5.40 111 106 1905 2.20 5.10B 1.40A 1.40A 1.50 -3.00 6 4.50 27 48 1910 1.80 4.20B 1.20A 1.20A 1.20 -2.60 16 3.80 13 37 1915 ---- 3.50B 1.00A 3.50B 1.00 -2.10 3.10 4 31 1920 .90 2.80B .80A .80A .80 -1.80 3 2.60 16 17 1925 .70 2.30B .70 .70 .70 -1.40 2 2.10 5 49 1930 ---- 1.90B .60A 1.90B .50 -1.30 2 1.80 1 25 1935 ---- 1.60B .50A 1.60B .40 -1.10 5 1.50 1 3 1940 ---- 1.30B .40A 1.30B .40 -.80 1.20 31 1945 ---- 1.10B .40A 1.10B .30 -.70 2 1.00 6 1950 ---- ---- .30A .30A .20 -.70 .90 12 45 1955 ---- ---- .30A .30A .20 -.50 .70 13 1960 ---- ---- .30A .30A .20 -.40 2 .60 25 25 1965 ---- ---- .30A .30A .10 -.40 .50 8 1970 .20 .20 .20 .20 .10 -.40 16 .50 5 6 1975 ---- ---- .20A .20A .10 -.30 .40 5 1980 ---- ---- .20A .20A .10 -.20 1 .30 13 1985 ---- ---- .20A .20A .10 -.20 .30 2 1990 ---- ---- .20A .20A .10 -.20 .30 3 9 1995 .10 .10 .10 .10 .10 -.10 1 .20 1 20 2000 .10 .10 .10 .10 .10 -.10 2 .20 1 8 2005 .10 .10 .10 .10 .10 -.10 1 .20 15 2010 ---- ---- ---- ---- .10 -.10 .20 10 11 2015 ---- ---- ---- ---- .10 -.10 .20 7 2020 ---- ---- ---- ---- .10 -.10 .20 30 30 2025 ---- ---- ---- ---- .10 UNCH .10 3 2030 ---- ---- ---- ---- .10 UNCH .10 1 11 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 3 3 2050 ---- ---- ---- ---- .10 UNCH .10 1 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 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 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 340 664 1029 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 25 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1 3 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .20 +.10 .10 1725 ---- .20B ---- .20B .20 +.10 .10 1730 ---- .20B ---- .20B .20 +.10 .10 1735 .30 .30 .30 .30 .30 +.20 2 .10 1740 ---- .30B ---- .30B .30 +.10 .20 4 14 1745 ---- .40B ---- .40B .40 +.20 .20 12 14 1750 .50 .50 .50 .50 .50 +.30 10 .20 26 26 1755 .40 .60B .40 .60B .60 +.30 1 .30 5 5 1760 ---- .70B ---- .70B .70 +.30 2 .40 10 10 1765 .90 .90 .90 .70A .80 +.40 6 .40 1 1 1770 1.00 1.10B 1.00 .90A 1.00 +.50 2 .50 20 21 1775 ---- 1.40B ---- 1.40B 1.20 +.60 1 .60 2 14 1780 1.40 1.80B 1.40 1.80B 1.40 +.70 1 .70 2 2 1785 1.00 2.20B 1.00 2.20B 1.70 +.80 13 .90 1 1790 ---- 2.70B ---- 2.70B 2.10 +1.00 1.10 1 1795 2.40 3.30B 2.40 2.20A 2.60 +1.30 2 1.30 13 1800 2.60 4.00B 2.60 2.60 3.10 +1.50 3 1.60 3 10 1805 ---- 4.80B 1.90A 1.90A 3.80 +1.80 1 2.00 2 16 1810 2.30 5.80B 2.30 5.80B 4.60 +2.20 4 2.40 51 50 1815 5.80 7.00B 2.70A 6.20B 5.50 +2.60 2 2.90 51 60 1820 5.20 8.30B 3.20A 6.30 6.70 +3.10 31 3.60 21 31 1825 9.70 9.90B 3.90A 6.90A 8.00 +3.70 26 4.30 2 9 1830 4.80 11.60B 4.60A 11.60B 9.50 +4.30 21 5.20 89 73 1835 ---- 13.60B 5.50A 13.60B 11.30 +5.00 6.30 15 19 1840 10.60 15.90B 6.60A 10.50A 13.40 +5.90 21 7.50 11 18 1845 15.30 18.30B 7.90A 13.90A 15.70 +6.80 2 8.90 22 52 1850 15.40 21.00B 9.30A 16.20A 18.20 +7.60 17 10.60 35 41 1855 17.30 24.00B 11.00A 24.00B 21.00 +8.60 2 12.40 16 25 1860 21.50 27.30B 12.90A 20.00A 24.10 +9.50 7 14.60 37 52 1865 31.00 31.00 15.00A 30.60B 27.50 +10.60 2 16.90 31 49 1870 25.50 34.60B 17.40A 34.60B 31.10 +11.60 3 19.50 8 18 1875 ---- 38.60B 20.00A 38.50B 34.90 +12.50 22.40 30 1880 ---- 42.70B 23.00A 42.70B 38.90 +13.40 1 25.50 1 87 1885 ---- 47.00B 26.40A 26.40A 43.10 +14.30 28.80 29 1890 ---- 51.40B 29.90A 29.90A 47.40 +15.10 1 32.30 100 119 1895 ---- 56.00B 33.40A 56.00B 51.90 +15.80 36.10 32 1900 ---- 60.60B 36.90A 60.60B 56.50 +16.50 40.00 6 1905 ---- 65.30B 41.20A 65.30B 61.10 +17.00 1 44.10 29 1910 ---- 70.00B 45.40A 70.00B 65.80 +17.50 48.30 17 1915 ---- 74.40B 49.70A 74.40B 70.60 +17.90 52.70 1920 ---- 78.70B 54.10A 78.70B 75.40 +18.30 57.10 3 7 1925 ---- 84.60B 58.60A 58.60A 80.30 +18.60 61.70 1930 ---- 88.20B 63.30A 87.70B 85.20 +18.90 66.30 11 1935 ---- 93.20B 68.00A 92.80B 90.10 +19.10 71.00 1940 ---- 98.10B 72.70A 97.90B 95.00 +19.20 75.80 7 1945 ---- 103.00B 77.50A 102.70B 99.90 +19.30 80.60 12 1950 ---- 109.30B 81.80A 109.30B 104.90 +19.50 85.40 3 13 1955 ---- 112.90B 87.20A 112.80B 109.80 +19.60 90.20 4 1960 ---- 117.90B 92.00A 117.60B 114.80 +19.70 95.10 1965 ---- 122.80B 96.90A 122.70B 119.80 +19.80 100.00 10 1970 ---- 127.80B 101.80A 127.50B 124.70 +19.70 105.00 1975 ---- 134.20B 106.80A 134.20B 129.70 +19.80 109.90 1980 ---- 137.80B 111.70A 137.40B 134.70 +19.80 114.90 1985 ---- 142.90B 116.60A 142.40B 139.70 +19.90 119.80 1 1 1990 ---- 147.90B 121.60A 147.40B 144.70 +19.90 124.80 1 1995 ---- 152.90B 126.60A 152.40B 149.70 +19.90 129.80 2000 ---- 159.10B 131.00A 159.00B 154.70 +20.00 134.70 2005 ---- 162.90B 136.50A 162.60B 159.70 +20.00 139.70 2010 ---- 167.90B 141.50A 167.60B 164.70 +20.00 144.70 2015 ---- 172.90B 146.60A 172.40B 169.70 +20.00 149.70 2020 ---- 177.90B 151.50A 177.40B 174.70 +20.00 154.70 2025 ---- 184.10B 156.50A 156.50A 179.70 +20.00 159.70 2030 ---- 187.90B 161.50A 187.60B 184.70 +20.10 164.60 2035 ---- 192.90B 166.50A 192.60B 189.70 +20.10 169.60 2040 ---- 197.90B 171.50A 197.60B 194.70 +20.10 174.60 2045 ---- 202.90B 176.50A 202.60B 199.70 +20.10 179.60 2050 ---- 209.10B 180.90A 209.10B 204.70 +20.10 184.60 2055 ---- 212.90B 186.50A 212.60B 209.70 +20.10 189.60 2060 ---- 217.90B 191.50A 217.60B 214.70 +20.10 194.60 2065 ---- 222.90B 196.50A 222.60B 219.70 +20.10 199.60 2070 ---- 227.90B 201.50A 227.60B 224.70 +20.10 204.60 2075 ---- 234.10B 206.50A 234.10B 229.70 +20.10 209.60 2080 ---- 237.90B 211.50A 237.60B 234.70 +20.10 214.60 2085 ---- 242.90B 216.50A 242.60B 239.70 +20.10 219.60 2090 ---- 247.90B 221.50A 247.60B 244.70 +20.10 224.60 2095 ---- 252.90B 226.50A 252.60B 249.70 +20.10 229.60 2100 ---- 258.30B 231.00A 258.00B 254.70 +20.10 234.60 2105 ---- 262.90B 236.50A 262.60B 259.70 +20.10 239.60 2110 ---- 267.90B 241.40A 241.40A 264.70 +20.10 244.60 2115 ---- 272.90B 246.40A 246.40A 269.70 +20.10 249.60 2120 ---- 277.90B 251.40A 277.60B 274.70 +20.10 254.60 2125 ---- 282.90B 256.40A 282.60B 279.70 +20.10 259.60 2130 ---- 287.90B 261.40A 287.60B 284.70 +20.10 264.60 2135 ---- 292.90B 266.40A 292.60B 289.70 +20.10 269.60 2140 ---- 297.90B 271.40A 297.60B 294.70 +20.10 274.60 2145 ---- 302.90B 276.40A 302.60B 299.70 +20.10 279.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 185 585 1090 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 305 ---- ---- ---- ---- .9715 -.0695 1.0410 310 ---- ---- ---- ---- .9215 -.0695 .9910 315 ---- ---- ---- ---- .8715 -.0695 .9410 320 ---- ---- ---- ---- .8215 -.0695 .8910 325 ---- ---- ---- ---- .7715 -.0695 .8410 330 ---- ---- ---- ---- .7215 -.0695 .7910 335 ---- ---- ---- ---- .6715 -.0695 .7410 340 ---- ---- ---- ---- .6215 -.0695 .6910 345 ---- ---- ---- ---- .5715 -.0695 .6410 350 ---- ---- ---- ---- .5220 -.0695 .5915 355 ---- ---- ---- ---- .4725 -.0690 .5415 360 ---- ---- .4020A .4020A .4235 -.0690 .4925 365 ---- ---- ---- ---- .3755 -.0680 .4435 370 ---- ---- .3070A .3070A .3280 -.0675 .3955 375 ---- ---- ---- ---- .2820 -.0660 .3480 380 ---- ---- .2190A .2190A .2375 -.0640 .3015 385 ---- ---- .1785A .1785A .1960 -.0605 .2565 390 ---- ---- .1415A .1415A .1575 -.0570 .2145 395 ---- ---- .1090A .1090A .1230 -.0520 .1750 400 ---- ---- .0820A .0820A .0930 -.0465 .1395 405 ---- .1150B .0600A .1145B .0685 -.0400 .1085 410 ---- .0875B .0430A .0875B .0490 -.0330 .0820 415 ---- .0650B .0300A .0645B .0345 -.0260 .0605 420 ---- .0470B .0210A .0465B .0240 -.0200 .0440 6 6 425 ---- .0330B .0150A .0330B .0165 -.0145 .0310 430 ---- .0230B .0105A .0230B .0115 -.0105 .0220 435 ---- .0160B .0080A .0080A .0080 -.0075 .0155 440 ---- ---- .0060A .0060A .0060 -.0050 .0110 445 ---- ---- .0045A .0045A .0045 -.0035 .0080 450 ---- ---- .0035A .0035A .0035 -.0025 .0060 455 ---- ---- .0030A .0030A .0025 -.0020 .0045 460 ---- ---- .0025A .0025A .0020 -.0015 .0035 465 ---- ---- ---- ---- .0015 -.0010 .0025 470 ---- ---- ---- ---- .0010 -.0010 .0020 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 6 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 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- .0015B ---- .0015B .0010 UNCH .0010 355 ---- .0020B ---- .0020B .0015 UNCH .0015 360 ---- .0035B ---- .0035B .0025 +.0005 .0020 365 ---- .0050B ---- .0050B .0045 +.0015 .0030 370 ---- .0080B ---- .0080B .0070 +.0020 .0050 375 ---- .0125B ---- .0125B .0110 +.0035 .0075 380 ---- .0195B ---- .0195B .0165 +.0055 .0110 385 ---- .0290B ---- .0290B .0245 +.0085 .0160 390 ---- .0425B .0230A .0230A .0360 +.0125 .0235 395 ---- .0600B .0325A .0325A .0515 +.0175 .0340 400 .0820 .0825B .0460A .0825B .0715 +.0230 10 .0485 4 405 ---- .1105B .0640A .0640A .0970 +.0295 .0675 13 410 ---- .1425B .0865A .0865A .1275 +.0365 .0910 415 ---- .1795B ---- .1785B .1625 +.0430 .1195 420 ---- .2210B ---- .2210B .2020 +.0495 1 .1525 425 ---- ---- ---- ---- .2450 +.0550 .1900 430 ---- .3105B ---- .3105B .2895 +.0590 .2305 435 ---- ---- ---- ---- .3365 +.0625 .2740 440 ---- .4060B ---- .4060B .3840 +.0645 .3195 445 ---- ---- ---- ---- .4325 +.0660 .3665 450 ---- .5040B ---- .5040B .4810 +.0665 .4145 455 ---- ---- ---- ---- .5305 +.0675 .4630 460 ---- ---- ---- ---- .5800 +.0680 .5120 465 ---- ---- ---- ---- .6295 +.0685 .5610 470 ---- ---- ---- ---- .6790 +.0685 .6105 475 ---- ---- ---- ---- .7290 +.0690 .6600 480 ---- ---- ---- ---- .7785 +.0690 .7095 485 ---- ---- ---- ---- .8285 +.0690 .7595 490 ---- ---- ---- ---- .8785 +.0690 .8095 495 ---- ---- ---- ---- .9285 +.0695 .8590 500 ---- ---- ---- ---- .9785 +.0695 .9090 505 ---- ---- ---- ---- 1.0285 +.0695 .9590 510 ---- ---- ---- ---- 1.0785 +.0695 1.0090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 17 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 305 ---- ---- ---- ---- .9715 -.0695 1.0410 310 ---- ---- ---- ---- .9215 -.0695 .9910 315 ---- ---- ---- ---- .8715 -.0695 .9410 320 ---- ---- ---- ---- .8215 -.0695 .8910 325 ---- ---- ---- ---- .7715 -.0695 .8410 330 ---- ---- ---- ---- .7215 -.0695 .7910 335 ---- ---- ---- ---- .6715 -.0695 .7410 340 ---- ---- ---- ---- .6220 -.0690 .6910 345 ---- ---- ---- ---- .5725 -.0690 .6415 350 ---- ---- ---- ---- .5230 -.0690 .5920 355 ---- ---- ---- ---- .4740 -.0685 .5425 360 ---- ---- .4025A .4025A .4250 -.0680 .4930 365 ---- ---- ---- ---- .3770 -.0675 .4445 370 ---- ---- .3085A .3085A .3300 -.0660 .3960 375 ---- ---- .3075A .3075A .2840 -.0650 .3490 380 ---- ---- .2215A .2215A .2400 -.0630 .3030 385 ---- ---- .1815A .1815A .1985 -.0600 .2585 390 ---- ---- .1455A .1455A .1605 -.0565 .2170 395 ---- ---- .1135A .1135A .1265 -.0520 .1785 400 ---- ---- .0855A .0855A .0970 -.0470 .1440 405 ---- .1195B .0635A .1190B .0725 -.0405 .1130 410 ---- .0920B .0465A .0915B .0530 -.0340 .0870 10 10 415 ---- .0695B .0335A .0690B .0380 -.0275 .0655 420 ---- .0510B .0235A .0505B .0270 -.0210 .0480 425 ---- .0365B .0170A .0365B .0185 -.0160 .0345 430 ---- .0260B .0125A .0255B .0130 -.0120 .0250 435 ---- .0185B .0090A .0185B .0095 -.0085 .0180 440 ---- ---- .0070A .0070A .0065 -.0065 .0130 445 ---- ---- .0055A .0055A .0050 -.0045 .0095 450 ---- ---- .0040A .0040A .0035 -.0035 .0070 455 ---- ---- .0035A .0035A .0030 -.0025 .0055 460 ---- ---- .0030A .0030A .0020 -.0020 .0040 465 ---- ---- .0025A .0025A .0015 -.0015 .0030 470 ---- ---- ---- ---- .0015 -.0010 .0025 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0005 -.0010 .0015 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 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 10 10 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 +.0005 .0010 350 ---- ---- ---- ---- .0020 +.0005 .0015 355 ---- .0025B ---- .0025B .0030 +.0010 .0020 1 360 ---- .0040B ---- .0040B .0045 +.0015 .0030 365 ---- .0065B ---- .0065B .0065 +.0025 .0040 370 ---- .0100B ---- .0100B .0090 +.0030 .0060 375 ---- .0150B ---- .0150B .0130 +.0045 .0085 380 ---- .0225B ---- .0225B .0190 +.0065 .0125 385 ---- .0325B ---- .0325B .0275 +.0095 .0180 390 ---- .0465B .0255A .0255A .0390 +.0125 .0265 395 ---- .0645B .0360A .0360A .0550 +.0170 .0380 400 ---- .0875B .0500A .0500A .0755 +.0225 .0530 405 ---- .1150B .0685A .0685A .1010 +.0285 .0725 410 ---- .1465B .0910A .0910A .1315 +.0355 .0960 415 ---- .1830B ---- .1830B .1660 +.0420 .1240 420 ---- .2235B ---- .2235B .2050 +.0485 .1565 425 ---- .2435B ---- .2425B .2470 +.0535 .1935 430 ---- .3120B ---- .3120B .2910 +.0575 .2335 435 ---- ---- ---- ---- .3370 +.0605 .2765 440 ---- .4070B ---- .4070B .3845 +.0630 .3215 445 ---- ---- ---- ---- .4325 +.0645 .3680 450 ---- .5045B ---- .5045B .4815 +.0660 .4155 455 ---- ---- ---- ---- .5305 +.0670 .4635 460 ---- ---- ---- ---- .5800 +.0675 .5125 465 ---- ---- ---- ---- .6295 +.0680 .5615 470 ---- ---- ---- ---- .6790 +.0685 .6105 475 ---- ---- ---- ---- .7290 +.0690 .6600 480 ---- ---- ---- ---- .7785 +.0690 .7095 485 ---- ---- ---- ---- .8285 +.0690 .7595 490 ---- ---- ---- ---- .8785 +.0690 .8095 495 ---- ---- ---- ---- .9285 +.0695 .8590 500 ---- ---- ---- ---- .9785 +.0695 .9090 505 ---- ---- ---- ---- 1.0285 +.0695 .9590 510 ---- ---- ---- ---- 1.0785 +.0695 1.0090 515 ---- ---- ---- ---- 1.1285 +.0695 1.0590 520 ---- ---- ---- ---- 1.1785 +.0695 1.1090 525 ---- ---- ---- ---- 1.2285 +.0695 1.1590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 305 ---- ---- ---- ---- .9715 -.0695 1.0410 310 ---- ---- ---- ---- .9215 -.0695 .9910 315 ---- ---- ---- ---- .8715 -.0695 .9410 320 ---- ---- ---- ---- .8215 -.0695 .8910 325 ---- ---- ---- ---- .7715 -.0695 .8410 330 ---- ---- ---- ---- .7215 -.0695 .7910 335 ---- ---- ---- ---- .6715 -.0695 .7410 340 ---- ---- ---- ---- .6220 -.0690 .6910 345 ---- ---- ---- ---- .5720 -.0690 .6410 350 ---- ---- ---- ---- .5225 -.0690 .5915 355 ---- ---- ---- ---- .4730 -.0685 .5415 360 ---- ---- ---- ---- .4240 -.0680 .4920 365 ---- ---- ---- ---- .3750 -.0680 .4430 370 ---- ---- .3045A .3045A .3265 -.0680 .3945 375 ---- ---- ---- ---- .2790 -.0675 .3465 380 ---- ---- .2145A .2145A .2335 -.0655 .2990 385 ---- ---- .1730A .1730A .1905 -.0630 .2535 390 ---- ---- .1355A .1355A .1510 -.0595 .2105 395 ---- ---- .1020A .1020A .1155 -.0545 .1700 400 ---- ---- .0730A .0730A .0850 -.0485 .1335 405 ---- .1085B .0510A .1075B .0605 -.0415 .1020 1 410 ---- .0805B .0355A .0805B .0415 -.0340 .0755 1 415 ---- .0580B .0245A .0575B .0280 -.0260 .0540 420 ---- .0405B .0165A .0400B .0190 -.0185 .0375 425 ---- .0275B .0115A .0270B .0125 -.0130 .0255 430 ---- .0185B .0080A .0185B .0085 -.0090 .0175 435 ---- .0125B .0060A .0125B .0060 -.0060 .0120 440 ---- ---- .0045A .0045A .0040 -.0045 .0085 445 ---- ---- .0035A .0035A .0030 -.0030 .0060 450 ---- ---- .0025A .0025A .0020 -.0025 .0045 455 ---- ---- .0025A .0025A .0015 -.0020 .0035 460 ---- ---- .0020A .0020A .0010 -.0015 .0025 465 ---- ---- ---- ---- .0010 -.0010 .0020 470 ---- ---- ---- ---- .0005 -.0010 .0015 475 ---- ---- ---- ---- .0005 -.0010 .0015 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0015 +.0005 .0010 355 ---- .0015B ---- .0015B .0020 +.0010 .0010 360 ---- ---- ---- ---- .0030 +.0010 .0020 365 ---- .0035B ---- .0035B .0040 +.0015 .0025 370 ---- .0055B ---- .0055B .0055 +.0015 .0040 375 ---- .0095B .0055A .0055A .0080 +.0020 .0060 380 ---- .0150B ---- .0150B .0125 +.0040 .0085 385 ---- .0240B .0125A .0125A .0195 +.0065 .0130 390 ---- .0360B .0185A .0185A .0295 +.0100 .0195 395 ---- .0530B .0275A .0275A .0440 +.0145 .0295 400 ---- .0755B .0400A .0400A .0635 +.0205 .0430 3 405 .0860 .1035B .0570A .0795A .0890 +.0280 10 .0610 410 ---- .1355B .0795A .0795A .1200 +.0355 .0845 415 ---- .1740B ---- .1740B .1565 +.0435 .1130 420 ---- .2160B ---- .2160B .1970 +.0505 .1465 425 ---- .2085B ---- ---- .2410 +.0565 .1845 430 ---- .3080B ---- .3080B .2870 +.0610 .2260 435 ---- ---- ---- ---- .3340 +.0635 .2705 440 ---- .4045B ---- .4045B .3820 +.0650 .3170 445 ---- ---- ---- ---- .4310 +.0665 .3645 450 ---- .4850B ---- .4850B .4800 +.0670 .4130 455 ---- ---- ---- ---- .5295 +.0675 .4620 460 ---- ---- ---- ---- .5790 +.0680 .5110 465 ---- ---- ---- ---- .6290 +.0685 .5605 470 ---- ---- ---- ---- .6785 +.0685 .6100 475 ---- ---- ---- ---- .7285 +.0685 .6600 480 ---- ---- ---- ---- .7785 +.0690 .7095 485 ---- ---- ---- ---- .8285 +.0690 .7595 490 ---- ---- ---- ---- .8785 +.0695 .8090 495 ---- ---- ---- ---- .9285 +.0695 .8590 500 ---- ---- ---- ---- .9785 +.0695 .9090 505 ---- ---- ---- ---- 1.0285 +.0695 .9590 510 ---- ---- ---- ---- 1.0785 +.0695 1.0090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 3 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 305 ---- ---- ---- ---- .9715 -.0695 1.0410 310 ---- ---- ---- ---- .9215 -.0695 .9910 315 ---- ---- ---- ---- .8715 -.0695 .9410 320 ---- ---- ---- ---- .8215 -.0695 .8910 325 ---- ---- ---- ---- .7715 -.0695 .8410 330 ---- ---- ---- ---- .7215 -.0695 .7910 335 ---- ---- ---- ---- .6715 -.0695 .7410 340 ---- ---- ---- ---- .6220 -.0695 .6915 345 ---- ---- ---- ---- .5730 -.0690 .6420 350 ---- ---- .5025A .5025A .5240 -.0685 .5925 355 ---- ---- ---- ---- .4755 -.0680 .5435 360 ---- ---- .4065A .4065A .4280 -.0670 .4950 365 ---- ---- ---- ---- .3810 -.0660 .4470 370 ---- ---- .3155A .3155A .3355 -.0645 .4000 375 ---- ---- ---- ---- .2910 -.0630 .3540 380 ---- ---- .2310A .2310A .2490 -.0605 .3095 385 ---- ---- .1925A .1925A .2095 -.0575 .2670 390 ---- ---- .1580A .1580A .1730 -.0540 .2270 395 ---- ---- .1270A .1270A .1405 -.0495 .1900 400 ---- ---- .0995A .0995A .1115 -.0450 .1565 405 ---- .1325B .0770A .1315B .0870 -.0400 .1270 410 ---- .1055B .0590A .1055B .0670 -.0340 .1010 415 ---- .0830B .0445A .0825B .0505 -.0285 .0790 420 ---- .0635B .0335A .0630B .0380 -.0225 .0605 425 ---- .0480B .0250A .0480B .0280 -.0180 .0460 430 ---- .0360B .0185A .0360B .0210 -.0135 .0345 435 ---- .0270B .0140A .0270B .0155 -.0105 .0260 440 ---- .0200B .0110A .0110A .0115 -.0080 .0195 445 ---- ---- .0085A .0085A .0085 -.0060 .0145 450 ---- ---- .0070A .0070A .0065 -.0045 .0110 455 ---- ---- .0055A .0055A .0050 -.0035 .0085 460 ---- ---- .0045A .0045A .0040 -.0025 .0065 465 ---- ---- .0040A .0040A .0030 -.0020 .0050 470 ---- ---- .0035A .0035A .0025 -.0015 .0040 475 ---- ---- ---- ---- .0020 -.0010 .0030 480 ---- ---- ---- ---- .0015 -.0010 .0025 485 ---- ---- ---- ---- .0010 -.0010 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E MAR23 Copper Weekly Friday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- .0015B ---- .0015B .0015 +.0005 .0010 345 ---- .0025B ---- .0025B .0020 +.0005 .0015 350 ---- .0035B ---- .0035B .0035 +.0010 .0025 355 ---- .0050B ---- .0050B .0050 +.0015 .0035 360 ---- .0075B ---- .0075B .0070 +.0020 .0050 365 ---- .0110B ---- .0110B .0100 +.0030 .0070 370 ---- .0160B ---- .0160B .0145 +.0045 .0100 375 ---- .0225B ---- .0225B .0205 +.0065 .0140 380 ---- .0315B .0190A .0190A .0280 +.0085 .0195 385 .0370 .0435B .0255A .0435B .0385 +.0120 10 .0265 390 ---- .0590B .0350A .0350A .0520 +.0155 .0365 395 ---- .0780B .0470A .0470A .0690 +.0195 .0495 400 ---- .1015B .0625A .0625A .0900 +.0240 .0660 405 ---- .1290B .0815A .0815A .1155 +.0295 .0860 410 ---- .1590B .1050A .1050A .1450 +.0350 .1100 415 ---- .1945B .1320A .1320A .1785 +.0405 .1380 420 ---- .2330B ---- .2330B .2160 +.0465 .1695 425 ---- .2585B ---- .2460B .2560 +.0515 .2045 430 ---- .3185B ---- .3185B .2985 +.0555 .2430 435 ---- ---- ---- ---- .3430 +.0585 .2845 440 ---- .4105B ---- .4105B .3890 +.0610 .3280 445 ---- ---- ---- ---- .4365 +.0635 .3730 450 ---- .5065B ---- .5065B .4840 +.0645 .4195 455 ---- ---- ---- ---- .5325 +.0660 .4665 460 ---- ---- ---- ---- .5815 +.0670 .5145 465 ---- ---- ---- ---- .6305 +.0675 .5630 470 ---- .6565B ---- .6565B .6800 +.0680 .6120 475 ---- ---- ---- ---- .7295 +.0685 .6610 480 ---- ---- ---- ---- .7790 +.0685 .7105 485 ---- ---- ---- ---- .8290 +.0690 .7600 490 ---- ---- ---- ---- .8785 +.0690 .8095 495 ---- ---- ---- ---- .9285 +.0690 .8595 500 ---- ---- ---- ---- .9785 +.0695 .9090 505 ---- ---- ---- ---- 1.0285 +.0695 .9590 510 ---- ---- ---- .9975A 1.0785 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- .9715 -.0695 1.0410 310 ---- ---- ---- ---- .9215 -.0695 .9910 315 ---- ---- ---- ---- .8715 -.0695 .9410 320 ---- ---- ---- ---- .8215 -.0695 .8910 325 ---- ---- ---- ---- .7715 -.0695 .8410 330 ---- ---- ---- ---- .7220 -.0695 .7915 335 ---- ---- ---- ---- .6725 -.0690 .7415 340 ---- ---- ---- ---- .6230 -.0690 .6920 345 ---- ---- ---- ---- .5740 -.0685 .6425 350 ---- ---- .5025A .5025A .5250 -.0685 .5935 355 ---- ---- ---- ---- .4765 -.0680 .5445 360 ---- ---- .4070A .4070A .4285 -.0675 .4960 365 ---- ---- ---- ---- .3820 -.0660 .4480 370 ---- ---- .3170A .3170A .3365 -.0645 .4010 375 ---- ---- .3185A .3185A .2925 -.0630 .3555 380 ---- ---- .2335A .2335A .2510 -.0605 .3115 385 ---- ---- .1955A .1955A .2125 -.0570 .2695 390 ---- ---- .1610A .1610A .1765 -.0535 .2300 395 ---- ---- .1310A .1310A .1445 -.0490 .1935 400 ---- ---- .1035A .1035A .1160 -.0440 .1600 10 405 ---- .1365B .0805A .1360B .0915 -.0385 .1300 410 ---- .1095B .0625A .1090B .0710 -.0330 .1040 415 ---- .0865B .0475A .0865B .0540 -.0280 .0820 420 ---- .0675B .0365A .0670B .0410 -.0230 .0640 425 ---- .0515B .0275A .0515B .0305 -.0185 .0490 430 ---- .0390B .0205A .0390B .0230 -.0145 .0375 435 ---- .0295B .0155A .0295B .0170 -.0115 .0285 440 ---- ---- .0120A .0120A .0130 -.0090 .0220 445 ---- ---- .0095A .0095A .0100 -.0065 .0165 450 ---- ---- .0075A .0075A .0075 -.0055 .0130 455 ---- ---- .0060A .0060A .0060 -.0040 .0100 460 ---- ---- .0050A .0050A .0045 -.0030 .0075 465 ---- ---- .0045A .0045A .0035 -.0025 .0060 470 ---- ---- .0035A .0035A .0030 -.0015 .0045 475 ---- ---- .0030A .0030A .0025 -.0010 .0035 480 ---- ---- ---- ---- .0020 -.0010 .0030 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M MAR23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0020 +.0005 .0015 340 ---- ---- ---- ---- .0025 +.0005 .0020 345 ---- ---- ---- ---- .0035 +.0005 .0030 350 ---- .0040B ---- .0040B .0045 +.0010 .0035 355 ---- .0060B ---- .0060B .0060 +.0015 .0045 360 ---- .0085B ---- .0085B .0080 +.0020 .0060 365 ---- .0125B ---- .0125B .0110 +.0030 .0080 10 10 370 .0135 .0175B .0135 .0175B .0155 +.0045 1 .0110 375 ---- .0245B ---- .0245B .0220 +.0065 .0155 380 ---- .0340B ---- .0340B .0300 +.0090 .0210 385 ---- .0465B .0280A .0280A .0410 +.0120 .0290 390 ---- .0620B .0375A .0375A .0555 +.0160 .0395 395 ---- .0815B .0500A .0500A .0730 +.0205 .0525 400 ---- .1050B .0660A .0660A .0945 +.0255 .0690 405 ---- .1325B .0855A .0855A .1200 +.0310 .0890 410 ---- .1620B .1090A .1090A .1490 +.0360 .1130 415 ---- .1970B .1360A .1360A .1820 +.0410 .1410 420 ---- .2350B ---- .2350B .2190 +.0465 .1725 425 ---- .2610B ---- .2445B .2585 +.0510 .2075 430 ---- .3200B ---- .3200B .3005 +.0545 .2460 435 ---- .3115B ---- ---- .3450 +.0580 .2870 440 ---- .4115B ---- .4115B .3905 +.0605 .3300 445 ---- ---- ---- ---- .4375 +.0625 .3750 450 ---- .5070B ---- .5070B .4850 +.0640 .4210 455 ---- ---- ---- ---- .5335 +.0655 .4680 460 ---- ---- ---- ---- .5820 +.0665 .5155 465 ---- ---- ---- ---- .6310 +.0675 .5635 470 ---- .6660B ---- .6660B .6800 +.0675 .6125 475 ---- ---- ---- ---- .7295 +.0680 .6615 480 ---- ---- ---- ---- .7790 +.0685 .7105 485 ---- ---- ---- ---- .8290 +.0690 .7600 490 ---- ---- ---- ---- .8785 +.0690 .8095 495 ---- ---- ---- ---- .9285 +.0690 .8595 500 ---- ---- ---- ---- .9785 +.0695 .9090 505 ---- ---- ---- ---- 1.0285 +.0695 .9590 510 ---- ---- ---- ---- 1.0785 +.0695 1.0090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 10 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 305 ---- ---- ---- ---- .9715 -.0695 1.0410 310 ---- ---- ---- ---- .9215 -.0695 .9910 315 ---- ---- ---- ---- .8715 -.0695 .9410 320 ---- ---- ---- ---- .8215 -.0695 .8910 325 ---- ---- ---- ---- .7715 -.0695 .8410 330 ---- ---- ---- ---- .7215 -.0695 .7910 335 ---- ---- ---- ---- .6720 -.0690 .7410 340 ---- ---- ---- ---- .6220 -.0690 .6910 345 ---- ---- ---- ---- .5725 -.0690 .6415 350 ---- ---- ---- ---- .5235 -.0685 .5920 355 ---- ---- ---- ---- .4750 -.0675 .5425 360 ---- ---- .4045A .4045A .4265 -.0675 .4940 365 ---- ---- ---- ---- .3790 -.0665 .4455 370 ---- ---- .3120A .3120A .3325 -.0655 .3980 375 ---- ---- .3120A .3120A .2875 -.0640 .3515 380 ---- ---- .2265A .2265A .2445 -.0620 .3065 385 ---- ---- .1875A .1875A .2040 -.0595 .2635 390 ---- ---- .1520A .1520A .1670 -.0560 .2230 395 ---- ---- .1205A .1205A .1335 -.0515 .1850 400 ---- ---- .0925A .0925A .1045 -.0465 .1510 405 ---- .1265B .0705A .1260B .0800 -.0405 .1205 410 ---- .0995B .0525A .0990B .0600 -.0345 .0945 415 ---- .0765B .0390A .0755B .0445 -.0280 .0725 420 ---- .0575B .0285A .0575B .0320 -.0225 .0545 425 ---- .0425B .0210A .0425B .0235 -.0170 .0405 430 ---- .0315B .0155A .0310B .0170 -.0130 .0300 435 ---- .0230B .0115A .0230B .0125 -.0095 .0220 440 ---- ---- .0090A .0090A .0090 -.0075 .0165 445 ---- ---- .0070A .0070A .0070 -.0050 .0120 450 ---- ---- .0055A .0055A .0050 -.0040 .0090 455 ---- ---- .0045A .0045A .0040 -.0030 .0070 460 ---- ---- .0040A .0040A .0030 -.0025 .0055 465 ---- ---- .0035A .0035A .0025 -.0015 .0040 470 ---- ---- .0030A .0030A .0020 -.0015 .0035 475 ---- ---- ---- ---- .0015 -.0010 .0025 480 ---- ---- ---- ---- .0010 -.0010 .0020 485 ---- ---- ---- ---- .0010 -.0010 .0020 490 ---- ---- ---- ---- .0005 -.0010 .0015 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- .0015B ---- .0015B .0020 +.0010 .0010 350 ---- .0025B ---- .0025B .0030 +.0010 .0020 355 ---- .0040B ---- .0040B .0040 +.0015 .0025 360 ---- .0060B ---- .0060B .0060 +.0020 .0040 365 ---- .0085B ---- .0085B .0085 +.0030 .0055 370 .0115 .0130B .0115 .0130B .0115 +.0035 1 .0080 375 ---- .0185B ---- .0185B .0165 +.0050 .0115 380 ---- .0270B ---- .0270B .0235 +.0075 .0160 385 ---- .0380B .0220A .0220A .0330 +.0100 .0230 390 ---- .0530B .0305A .0305A .0455 +.0135 .0320 395 ---- .0715B .0415A .0415A .0625 +.0180 .0445 400 ---- .0945B .0565A .0565A .0830 +.0230 .0600 405 .1060 .1220B .0755A .0985A .1085 +.0290 10 .0795 410 ---- .1525B .0985A .0985A .1385 +.0350 .1035 415 ---- .1885B ---- .1885B .1725 +.0410 .1315 420 ---- .2280B ---- .2280B .2105 +.0470 .1635 425 ---- .2545B ---- .2465B .2515 +.0520 .1995 430 ---- .3150B ---- .3150B .2950 +.0565 .2385 435 ---- ---- ---- ---- .3400 +.0595 .2805 440 ---- .4085B ---- .4085B .3870 +.0625 .3245 445 ---- ---- ---- ---- .4345 +.0640 .3705 450 ---- .5050B ---- .5050B .4830 +.0655 .4175 455 ---- ---- ---- ---- .5315 +.0665 .4650 460 ---- ---- ---- ---- .5805 +.0670 .5135 465 ---- ---- ---- ---- .6300 +.0675 .5625 470 ---- ---- ---- ---- .6795 +.0680 .6115 475 ---- ---- ---- ---- .7290 +.0685 .6605 480 ---- ---- ---- ---- .7790 +.0690 .7100 485 ---- ---- ---- ---- .8285 +.0685 .7600 490 ---- ---- ---- ---- .8785 +.0690 .8095 495 ---- ---- ---- ---- .9285 +.0690 .8595 500 ---- ---- ---- ---- .9785 +.0695 .9090 505 ---- ---- ---- ---- 1.0285 +.0695 .9590 510 ---- ---- ---- ---- 1.0785 +.0695 1.0090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.0110 -.0645 1.0755 305 ---- ---- ---- ---- .9610 -.0645 1.0255 310 ---- ---- ---- ---- .9110 -.0645 .9755 315 ---- ---- ---- ---- .8610 -.0645 .9255 320 ---- ---- ---- ---- .8110 -.0645 .8755 325 ---- ---- ---- ---- .7610 -.0645 .8255 330 ---- ---- ---- ---- .7110 -.0645 .7755 335 ---- ---- ---- ---- .6610 -.0645 .7255 340 ---- ---- ---- ---- .6110 -.0645 .6755 345 ---- ---- ---- ---- .5610 -.0645 .6255 350 ---- ---- ---- ---- .5110 -.0645 .5755 355 ---- ---- ---- ---- .4610 -.0645 .5255 360 ---- ---- ---- ---- .4110 -.0645 .4755 365 ---- ---- ---- ---- .3610 -.0645 .4255 370 ---- ---- ---- ---- .3110 -.0645 .3755 375 ---- ---- ---- ---- .2610 -.0645 .3255 380 ---- ---- .1830A .1830A .2110 -.0645 .2755 385 ---- ---- ---- ---- .1620 -.0640 .2260 390 ---- ---- .0915A .0915A .1150 -.0630 .1780 395 .0650 .0845B .0540A .0540A .0725 -.0595 3 .1320 400 ---- ---- .0265A .0265A .0390 -.0515 .0905 10 43 405 .0175 .0220 .0120A .0205A .0175 -.0385 5 .0560 2 8 410 .0105 .0340B .0055A .0055A .0070 -.0245 2 .0315 10 14 415 ---- .0165B .0025A .0165B .0025 -.0135 .0160 1 1 420 ---- ---- .0015A .0015A .0010 -.0065 .0075 3 9 425 ---- ---- .0015A .0015A .0005 -.0030 .0035 430 ---- ---- ---- ---- .0005 -.0010 .0015 7 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 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 10 26 87 H3E FEB23 Copper Weekly Friday Option - Week 3 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 1 380 ---- ---- ---- ---- .0005 UNCH .0005 2 385 ---- .0025B ---- .0025B .0015 +.0005 .0010 1 2 390 .0085 .0085 .0035A .0035A .0045 +.0015 2 .0030 2 395 .0140 .0215B .0125 .0090A .0120 +.0050 32 .0070 3 7 400 .0190 .0440B .0140A .0220A .0285 +.0130 13 .0155 3 5 405 .0575 .0785B .0270A .0775B .0570 +.0260 127 .0310 2 137 410 ---- .0945B .0490A .0490A .0965 +.0400 .0565 415 ---- ---- ---- ---- .1420 +.0510 .0910 420 ---- .2135B ---- .2130B .1905 +.0580 .1325 425 ---- ---- ---- ---- .2400 +.0615 .1785 430 ---- ---- ---- ---- .2900 +.0635 .2265 435 ---- ---- ---- ---- .3400 +.0645 .2755 440 ---- ---- ---- ---- .3900 +.0645 .3255 445 ---- ---- ---- ---- .4400 +.0645 .3755 450 ---- ---- ---- ---- .4900 +.0645 .4255 455 ---- ---- ---- ---- .5400 +.0645 .4755 460 ---- ---- ---- ---- .5900 +.0645 .5255 465 ---- ---- ---- ---- .6400 +.0645 .5755 470 ---- ---- ---- ---- .6900 +.0645 .6255 475 ---- ---- ---- ---- .7400 +.0645 .6755 480 ---- ---- ---- ---- .7900 +.0645 .7255 485 ---- ---- ---- ---- .8400 +.0645 .7755 490 ---- ---- ---- ---- .8900 +.0645 .8255 495 ---- ---- ---- ---- .9400 +.0645 .8755 500 ---- ---- ---- ---- .9900 +.0645 .9255 505 ---- ---- ---- ---- 1.0400 +.0645 .9755 510 ---- ---- ---- ---- 1.0900 +.0645 1.0255 515 ---- ---- ---- ---- 1.1400 +.0645 1.0755 520 ---- ---- ---- ---- 1.1900 +.0645 1.1255 525 ---- ---- ---- ---- 1.2400 +.0645 1.1755 TOTAL EST.VOL VOLUME OPEN INT TOTAL 174 9 156 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 305 ---- ---- ---- ---- .9715 -.0695 1.0410 310 ---- ---- ---- ---- .9215 -.0695 .9910 315 ---- ---- ---- ---- .8715 -.0695 .9410 320 ---- ---- ---- ---- .8215 -.0695 .8910 325 ---- ---- ---- ---- .7720 -.0690 .8410 330 ---- ---- ---- ---- .7225 -.0690 .7915 335 ---- ---- ---- ---- .6730 -.0690 .7420 340 ---- ---- .6020A .6020A .6240 -.0690 .6930 345 ---- ---- ---- ---- .5755 -.0685 .6440 350 ---- ---- .5055A .5055A .5275 -.0675 .5950 355 ---- ---- ---- ---- .4800 -.0670 .5470 360 ---- ---- .4120A .4120A .4330 -.0660 .4990 365 ---- ---- .4155A .4155A .3875 -.0650 .4525 370 ---- ---- .3250A .3250A .3435 -.0630 .4065 375 ---- ---- .3300A .3300A .3015 -.0610 .3625 380 ---- ---- .2450A .2450A .2615 -.0585 .3200 385 ---- ---- .2085A .2085A .2245 -.0550 .2795 390 ---- ---- .1755A .1755A .1900 -.0520 .2420 395 ---- ---- .1460A .1460A .1590 -.0475 .2065 400 ---- ---- .1190A .1190A .1310 -.0435 .1745 405 ---- .1510B .0965A .1510B .1065 -.0390 .1455 410 ---- .1250B .0770A .1245B .0855 -.0340 .1195 415 ---- .1020B .0610A .1010B .0680 -.0295 .0975 420 ---- .0820B .0480A .0820B .0535 -.0250 .0785 425 ---- .0655B .0375A .0655B .0420 -.0205 .0625 430 ---- .0520B .0295A .0520B .0325 -.0170 .0495 10 10 435 ---- .0405B .0230A .0405B .0250 -.0145 .0395 440 ---- .0315B .0180A .0315B .0195 -.0115 .0310 445 ---- ---- .0145A .0145A .0150 -.0095 .0245 450 ---- ---- .0115A .0115A .0115 -.0075 .0190 455 ---- ---- .0090A .0090A .0090 -.0060 .0150 460 ---- ---- .0075A .0075A .0070 -.0050 .0120 465 ---- ---- .0065A .0065A .0055 -.0040 .0095 470 ---- ---- .0055A .0055A .0045 -.0030 .0075 475 ---- ---- .0045A .0045A .0035 -.0020 .0055 480 ---- ---- .0040A .0040A .0025 -.0020 .0045 485 ---- ---- ---- ---- .0020 -.0015 .0035 490 ---- ---- ---- ---- .0015 -.0015 .0030 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H3M MAR23 Copper Weekly Monday Option - Week 3 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0015 UNCH .0015 330 ---- ---- ---- ---- .0020 UNCH .0020 335 ---- ---- ---- ---- .0030 +.0005 .0025 340 ---- ---- ---- ---- .0040 +.0005 .0035 345 ---- .0050B ---- .0050B .0055 +.0010 .0045 350 ---- .0070B ---- .0070B .0070 +.0015 .0055 355 ---- .0100B ---- .0100B .0095 +.0020 .0075 360 ---- .0140B ---- .0140B .0130 +.0035 .0095 365 ---- .0190B ---- .0190B .0175 +.0050 .0125 370 ---- .0260B ---- .0260B .0230 +.0060 .0170 375 ---- .0345B ---- .0345B .0310 +.0085 .0225 380 ---- .0455B .0295A .0295A .0410 +.0110 .0300 385 ---- .0595B .0380A .0380A .0535 +.0140 .0395 390 ---- .0760B .0495A .0495A .0690 +.0175 .0515 395 ---- .0965B .0635A .0635A .0875 +.0215 .0660 400 ---- .1200B .0805A .0805A .1095 +.0260 .0835 405 ---- .1470B .1005A .1005A .1350 +.0305 .1045 410 .1590 .1775B .1240A .1775B .1640 +.0355 8 .1285 415 ---- .2100B .1510A .1510A .1960 +.0400 .1560 420 ---- .2470B ---- .2470B .2315 +.0445 .1870 425 ---- .2655B ---- .2655B .2695 +.0485 .2210 430 ---- .3285B ---- .3285B .3100 +.0520 .2580 435 ---- .3235B ---- ---- .3525 +.0550 .2975 440 ---- .4170B ---- .4170B .3970 +.0580 .3390 445 ---- ---- ---- ---- .4425 +.0605 .3820 450 ---- .5105B ---- .5105B .4890 +.0620 .4270 455 ---- ---- ---- ---- .5360 +.0635 .4725 460 ---- ---- ---- ---- .5840 +.0645 .5195 465 ---- ---- ---- ---- .6325 +.0660 .5665 470 ---- .7045B ---- .7045B .6810 +.0665 .6145 475 ---- ---- ---- ---- .7305 +.0675 .6630 480 ---- .7620B ---- .7620B .7795 +.0675 .7120 485 ---- ---- ---- ---- .8290 +.0680 .7610 490 ---- ---- ---- ---- .8790 +.0690 .8100 495 ---- ---- ---- ---- .9285 +.0690 .8595 500 ---- ---- ---- ---- .9785 +.0690 .9095 505 ---- ---- ---- ---- 1.0285 +.0695 .9590 510 ---- ---- ---- .9980A 1.0785 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.0105 -.0650 1.0755 305 ---- ---- ---- ---- .9605 -.0650 1.0255 310 ---- ---- ---- ---- .9105 -.0650 .9755 315 ---- ---- ---- ---- .8605 -.0650 .9255 320 ---- ---- ---- ---- .8105 -.0650 .8755 325 ---- ---- ---- ---- .7605 -.0650 .8255 330 ---- ---- ---- ---- .7105 -.0650 .7755 335 ---- ---- ---- ---- .6605 -.0650 .7255 340 ---- ---- ---- ---- .6105 -.0650 .6755 345 ---- ---- ---- ---- .5605 -.0650 .6255 350 ---- ---- ---- ---- .5105 -.0650 .5755 355 ---- ---- ---- ---- .4605 -.0650 .5255 360 ---- ---- ---- ---- .4105 -.0650 .4755 365 ---- ---- ---- ---- .3605 -.0650 .4255 370 ---- ---- ---- ---- .3105 -.0650 .3755 375 ---- ---- ---- ---- .2605 -.0650 .3255 380 ---- ---- ---- ---- .2105 -.0650 .2755 1 385 ---- ---- ---- ---- .1605 -.0650 .2255 390 ---- ---- .1175A .1175A .1105 -.0650 .1755 395 ---- ---- .0710A .0710A .0605 -.0660 .1265 400 .0305 .0310 .0055A .0055A .0105 -.0695 10 .0800 1 405 ---- ---- .0005A .0005A .0000 -.0410 .0410 2 32 410 ---- ---- .0010A .0010A .0000 -.0160 .0160 26 28 415 ---- ---- .0010A .0010A .0000 -.0050 .0050 10 420 ---- ---- .0010A .0010A .0000 -.0015 .0015 5 425 ---- ---- ---- ---- .0000 -.0005 .0005 1 430 ---- ---- ---- ---- .0000 -.0005 .0005 1 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 525 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 29 78 H3W FEB23 Copper Weekly Wednesday Option - Week 3 PUT 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 1 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 1 395 ---- ---- .0005A .0005A .0000 -.0015 .0015 3 400 .0095 .0230B .0005A .0005A .0000 -.0050 2 .0050 5 16 405 ---- .0415B ---- .0415B .0395 +.0235 .0160 2 10 410 ---- ---- ---- ---- .0895 +.0485 .0410 10 415 ---- ---- ---- ---- .1395 +.0595 .0800 10 420 ---- ---- ---- ---- .1895 +.0630 1 .1265 1 425 ---- ---- ---- ---- .2395 +.0640 .1755 10 430 ---- ---- ---- ---- .2895 +.0640 .2255 1 435 ---- ---- ---- ---- .3395 +.0640 .2755 440 ---- ---- ---- ---- .3895 +.0640 .3255 445 ---- ---- ---- ---- .4395 +.0640 .3755 450 ---- ---- ---- ---- .4895 +.0640 .4255 455 ---- ---- ---- ---- .5395 +.0640 .4755 460 ---- ---- ---- ---- .5895 +.0640 .5255 465 ---- ---- ---- ---- .6395 +.0640 .5755 470 ---- ---- ---- ---- .6895 +.0640 .6255 475 ---- ---- ---- ---- .7395 +.0640 .6755 480 ---- ---- ---- ---- .7895 +.0640 .7255 485 ---- ---- ---- ---- .8395 +.0640 .7755 490 ---- ---- ---- ---- .8895 +.0640 .8255 495 ---- ---- ---- ---- .9395 +.0640 .8755 500 ---- ---- ---- ---- .9895 +.0640 .9255 505 ---- ---- ---- ---- 1.0395 +.0640 .9755 510 ---- ---- ---- ---- 1.0895 +.0640 1.0255 515 ---- ---- ---- ---- 1.1395 +.0640 1.0755 520 ---- ---- ---- ---- 1.1895 +.0640 1.1255 525 ---- ---- ---- ---- 1.2395 +.0640 1.1755 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 7 63 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 305 ---- ---- ---- ---- .9715 -.0695 1.0410 310 ---- ---- ---- ---- .9215 -.0695 .9910 315 ---- ---- ---- ---- .8715 -.0695 .9410 320 ---- ---- ---- ---- .8215 -.0695 .8910 325 ---- ---- ---- ---- .7715 -.0695 .8410 330 ---- ---- ---- ---- .7215 -.0695 .7910 335 ---- ---- ---- ---- .6715 -.0695 .7410 340 ---- ---- ---- ---- .6215 -.0695 .6910 345 ---- ---- ---- ---- .5715 -.0695 .6410 350 ---- ---- ---- ---- .5215 -.0695 .5910 355 ---- ---- ---- ---- .4715 -.0695 .5410 360 ---- ---- ---- ---- .4215 -.0695 .4910 365 ---- ---- ---- ---- .3720 -.0695 .4415 370 ---- ---- .3015A .3015A .3230 -.0690 .3920 375 ---- ---- ---- ---- .2745 -.0685 .3430 380 ---- ---- .2075A .2075A .2275 -.0670 .2945 385 ---- ---- .1645A .1645A .1825 -.0650 .2475 390 ---- ---- .1245A .1245A .1410 -.0615 .2025 395 ---- ---- .0895A .0895A .1035 -.0570 .1605 400 .0645 .0645 .0610A .0610A .0720 -.0505 10 .1225 405 .0470 .0960B .0395A .0395A .0470 -.0420 1 .0890 410 .0250 .0670B .0250 .0340B .0295 -.0325 10 .0620 415 ---- .0445B .0155A .0445B .0180 -.0230 .0410 10 420 ---- .0280B .0100A .0280B .0110 -.0150 .0260 1 425 ---- .0175B .0065A .0170B .0070 -.0095 .0165 430 ---- ---- .0045A .0045A .0045 -.0060 .0105 435 .0045 .0045 .0030A .0030A .0030 -.0040 1 .0070 1 440 ---- ---- .0025A .0025A .0020 -.0025 .0045 445 ---- ---- .0020A .0020A .0015 -.0020 .0035 450 ---- ---- ---- ---- .0010 -.0015 .0025 455 ---- ---- ---- ---- .0010 -.0010 .0020 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 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 22 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 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- .0010B ---- .0010B .0010 +.0005 .0005 370 ---- .0020B ---- .0020B .0020 +.0010 .0010 375 ---- .0040B ---- .0040B .0035 +.0015 .0020 380 ---- .0080B ---- .0080B .0065 +.0025 .0040 385 ---- .0145B ---- .0145B .0115 +.0045 .0070 390 ---- .0250B .0115A .0115A .0195 +.0075 .0120 395 ---- .0405B .0185A .0185A .0320 +.0120 .0200 400 .0495 .0620B .0290A .0435A .0505 +.0190 11 .0315 2 405 .0710 .0905B .0445A .0670A .0755 +.0270 10 .0485 11 410 ---- .1250B .0660A .0660A .1080 +.0370 .0710 415 ---- .1650B ---- .1630B .1465 +.0465 .1000 420 ---- .2100B ---- .2100B .1890 +.0540 .1350 425 ---- ---- ---- ---- .2350 +.0595 .1755 430 ---- .3050B ---- .3050B .2825 +.0630 .2195 435 ---- ---- ---- ---- .3315 +.0660 .2655 440 ---- .4035B ---- .4035B .3805 +.0670 .3135 445 ---- ---- ---- ---- .4300 +.0680 .3620 450 ---- ---- ---- ---- .4795 +.0685 .4110 1 455 ---- ---- ---- ---- .5290 +.0685 .4605 460 ---- ---- ---- ---- .5790 +.0690 .5100 465 ---- ---- ---- ---- .6285 +.0685 .5600 470 ---- ---- ---- ---- .6785 +.0690 .6095 475 ---- ---- ---- ---- .7285 +.0690 .6595 480 ---- ---- ---- ---- .7785 +.0690 .7095 485 ---- ---- ---- ---- .8285 +.0695 .7590 490 ---- ---- ---- ---- .8785 +.0695 .8090 495 ---- ---- ---- ---- .9285 +.0695 .8590 500 ---- ---- ---- ---- .9785 +.0695 .9090 505 ---- ---- ---- ---- 1.0285 +.0695 .9590 510 ---- ---- ---- ---- 1.0785 +.0695 1.0090 515 ---- ---- ---- ---- 1.1285 +.0695 1.0590 520 ---- ---- ---- ---- 1.1785 +.0695 1.1090 525 ---- ---- ---- ---- 1.2285 +.0695 1.1590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 14 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 305 ---- ---- ---- ---- .9715 -.0695 1.0410 310 ---- ---- ---- ---- .9215 -.0695 .9910 315 ---- ---- ---- ---- .8715 -.0695 .9410 320 ---- ---- ---- ---- .8215 -.0695 .8910 325 ---- ---- ---- ---- .7715 -.0695 .8410 330 ---- ---- ---- ---- .7215 -.0695 .7910 335 ---- ---- ---- ---- .6715 -.0695 .7410 340 ---- ---- ---- ---- .6215 -.0695 .6910 345 ---- ---- ---- ---- .5715 -.0695 .6410 350 ---- ---- ---- ---- .5220 -.0690 .5910 355 ---- ---- ---- ---- .4720 -.0690 .5410 360 ---- ---- ---- ---- .4225 -.0685 .4910 365 ---- ---- ---- ---- .3735 -.0680 .4415 370 ---- ---- .3025A .3025A .3245 -.0680 .3925 375 ---- ---- ---- ---- .2765 -.0670 .3435 380 ---- ---- .2100A .2100A .2300 -.0660 .2960 385 ---- ---- .1675A .1675A .1855 -.0640 .2495 390 ---- ---- .1285A .1285A .1445 -.0610 .2055 395 ---- ---- .0945A .0945A .1085 -.0555 .1640 400 ---- ---- .0655A .0655A .0775 -.0490 .1265 405 .0665 .1005B .0445A .0445A .0530 -.0410 10 .0940 410 ---- .0725B .0290A .0720B .0350 -.0325 .0675 10 415 ---- .0500B .0185A .0495B .0220 -.0240 .0460 420 ---- .0330B .0125A .0330B .0140 -.0165 .0305 6 425 ---- .0210B .0085A .0210B .0085 -.0110 .0195 430 ---- .0135B .0060A .0135B .0055 -.0070 .0125 435 ---- ---- .0045A .0045A .0040 -.0045 .0085 1 440 ---- ---- .0030A .0030A .0025 -.0035 .0060 445 ---- ---- .0025A .0025A .0020 -.0020 .0040 450 ---- ---- .0020A .0020A .0015 -.0015 .0030 455 ---- ---- ---- ---- .0010 -.0015 .0025 1 460 ---- ---- ---- ---- .0005 -.0015 .0020 465 ---- ---- ---- ---- .0005 -.0010 .0015 1 470 ---- ---- ---- ---- .0005 -.0010 .0015 475 ---- ---- ---- ---- .0005 -.0005 .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 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0010 +.0005 .0005 360 ---- .0010B ---- .0010B .0015 +.0010 .0005 2 365 ---- .0020B ---- .0020B .0025 +.0015 .0010 370 ---- .0030B ---- .0030B .0035 +.0020 .0015 375 ---- .0060B ---- .0060B .0055 +.0025 .0030 380 ---- .0105B ---- .0105B .0085 +.0030 .0055 385 ---- .0180B ---- .0180B .0140 +.0050 .0090 390 ---- .0290B .0140A .0140A .0230 +.0085 .0145 395 ---- .0450B .0220A .0220A .0370 +.0140 .0230 400 ---- .0670B .0330A .0330A .0560 +.0200 .0360 4 2 405 .0770 .0955B .0490A .0705A .0815 +.0280 10 .0535 22 410 ---- .1290B .0710A .0710A .1130 +.0365 .0765 30 415 ---- .1680B ---- .1670B .1505 +.0455 .1050 14 420 ---- .2125B ---- .2125B .1920 +.0530 .1390 8 425 ---- ---- ---- ---- .2370 +.0585 .1785 6 430 ---- .3060B ---- .3060B .2840 +.0625 .2215 20 435 ---- ---- ---- ---- .3320 +.0650 .2670 1 440 ---- .4040B ---- .4040B .3810 +.0665 .3145 445 ---- ---- ---- ---- .4300 +.0670 .3630 450 ---- ---- ---- ---- .4795 +.0680 .4115 455 ---- ---- ---- ---- .5290 +.0680 .4610 460 ---- ---- ---- ---- .5790 +.0685 .5105 465 ---- ---- ---- ---- .6285 +.0685 .5600 470 ---- ---- ---- ---- .6785 +.0685 .6100 475 ---- ---- ---- ---- .7285 +.0690 .6595 480 ---- ---- ---- ---- .7785 +.0690 .7095 485 ---- ---- ---- ---- .8285 +.0690 .7595 490 ---- ---- ---- ---- .8785 +.0695 .8090 495 ---- ---- ---- ---- .9285 +.0695 .8590 500 ---- ---- ---- ---- .9785 +.0695 .9090 505 ---- ---- ---- ---- 1.0285 +.0695 .9590 510 ---- ---- ---- ---- 1.0785 +.0695 1.0090 515 ---- ---- ---- ---- 1.1285 +.0695 1.0590 520 ---- ---- ---- ---- 1.1785 +.0695 1.1090 525 ---- ---- ---- ---- 1.2285 +.0695 1.1590 530 ---- ---- ---- ---- 1.2785 +.0695 1.2090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4 105 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0105 -.0645 1.0750 305 ---- ---- ---- ---- .9605 -.0645 1.0250 310 ---- ---- ---- ---- .9105 -.0645 .9750 315 ---- ---- ---- ---- .8605 -.0645 .9250 320 ---- ---- ---- ---- .8105 -.0645 .8750 325 ---- ---- ---- ---- .7605 -.0645 .8250 330 ---- ---- ---- ---- .7105 -.0645 .7750 335 ---- ---- ---- ---- .6605 -.0645 .7250 340 ---- ---- ---- ---- .6105 -.0645 .6750 345 ---- ---- ---- ---- .5610 -.0640 .6250 350 ---- ---- ---- ---- .5110 -.0640 .5750 355 ---- ---- ---- ---- .4610 -.0640 .5250 360 ---- ---- ---- ---- .4110 -.0645 .4755 365 ---- ---- ---- ---- .3610 -.0645 .4255 370 ---- ---- ---- ---- .3115 -.0640 .3755 375 ---- ---- ---- ---- .2625 -.0640 .3265 380 ---- ---- .1880A .1880A .2145 -.0630 .2775 385 ---- ---- .1815A .1815A .1685 -.0615 .2300 390 ---- ---- .1035A .1035A .1250 -.0590 .1840 395 ---- ---- .0690A .0690A .0865 -.0545 .1410 400 ---- ---- .0420A .0420A .0555 -.0470 .1025 405 .0375 .0375 .0245A .0245A .0330 -.0375 12 .0705 10 410 .0250 .0250 .0140A .0230B .0185 -.0270 8 .0455 1 415 ---- ---- .0085A .0085A .0100 -.0175 .0275 4 7 420 ---- ---- .0050A .0050A .0055 -.0110 .0165 6 11 425 ---- ---- .0030A .0030A .0030 -.0065 .0095 4 430 ---- ---- .0020A .0020A .0015 -.0040 .0055 4 435 ---- ---- .0015A .0015A .0010 -.0025 .0035 20 440 ---- ---- ---- ---- .0005 -.0015 .0020 445 ---- ---- ---- ---- .0005 -.0010 .0015 1 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 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 20 10 58 H4W FEB23 Copper Weekly Wednesday Option - Week 4 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0015 +.0005 .0010 375 ---- .0020B ---- .0020B .0025 +.0010 .0015 380 ---- .0045B ---- .0045B .0045 +.0015 .0030 1 385 ---- .0105B ---- .0105B .0080 +.0030 .0050 390 ---- .0205B ---- .0200B .0145 +.0055 .0090 1 395 .0250 .0360B .0215A .0360B .0260 +.0100 2 .0160 10 400 ---- .0595B ---- .0595B .0450 +.0175 .0275 10 405 ---- .0915B ---- .0915B .0725 +.0270 .0455 10 410 ---- .1305B ---- .1305B .1080 +.0375 .0705 415 ---- .1355B ---- .1340B .1495 +.0470 .1025 420 ---- .2225B ---- .2225B .1950 +.0540 .1410 425 ---- ---- ---- ---- .2425 +.0580 .1845 430 ---- .3200B ---- .3200B .2910 +.0605 .2305 435 ---- ---- ---- ---- .3405 +.0625 .2780 440 ---- ---- ---- ---- .3900 +.0630 .3270 445 ---- ---- ---- ---- .4400 +.0640 .3760 450 ---- ---- ---- ---- .4900 +.0645 .4255 455 ---- ---- ---- ---- .5400 +.0645 .4755 460 ---- ---- ---- ---- .5895 +.0645 .5250 465 ---- ---- ---- ---- .6395 +.0645 .5750 470 ---- ---- ---- ---- .6895 +.0645 .6250 475 ---- ---- ---- ---- .7395 +.0645 .6750 480 ---- ---- ---- ---- .7895 +.0645 .7250 485 ---- ---- ---- ---- .8395 +.0645 .7750 490 ---- ---- ---- ---- .8895 +.0645 .8250 495 ---- ---- ---- ---- .9395 +.0645 .8750 500 ---- ---- ---- ---- .9895 +.0645 .9250 505 ---- ---- ---- ---- 1.0395 +.0645 .9750 510 ---- ---- ---- ---- 1.0895 +.0645 1.0250 515 ---- ---- ---- ---- 1.1395 +.0645 1.0750 520 ---- ---- ---- ---- 1.1895 +.0645 1.1250 525 ---- ---- ---- ---- 1.2395 +.0645 1.1750 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 32 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.7605 -.0645 3.8250 050 ---- ---- ---- ---- 3.5105 -.0645 3.5750 075 ---- ---- ---- ---- 3.2605 -.0645 3.3250 100 ---- ---- ---- ---- 3.0105 -.0645 3.0750 125 ---- ---- ---- ---- 2.7605 -.0645 2.8250 150 ---- ---- ---- ---- 2.5105 -.0645 2.5750 175 ---- ---- ---- ---- 2.2605 -.0645 2.3250 5 200 ---- ---- ---- ---- 2.0105 -.0645 2.0750 1 220 ---- ---- ---- ---- 1.8105 -.0645 1.8750 225 ---- ---- ---- ---- 1.7605 -.0645 1.8250 230 ---- ---- ---- ---- 1.7105 -.0645 1.7750 235 ---- ---- ---- ---- 1.6605 -.0645 1.7250 240 ---- ---- ---- ---- 1.6105 -.0645 1.6750 245 ---- ---- ---- ---- 1.5605 -.0645 1.6250 250 ---- ---- ---- ---- 1.5105 -.0645 1.5750 255 ---- ---- ---- ---- 1.4605 -.0645 1.5250 260 ---- ---- ---- ---- 1.4105 -.0645 1.4750 265 ---- ---- ---- ---- 1.3605 -.0645 1.4250 270 ---- ---- ---- ---- 1.3105 -.0645 1.3750 275 ---- ---- ---- ---- 1.2605 -.0645 1.3250 280 ---- ---- ---- ---- 1.2105 -.0645 1.2750 285 ---- ---- ---- ---- 1.1605 -.0645 1.2250 290 ---- ---- ---- ---- 1.1105 -.0645 1.1750 295 ---- ---- ---- ---- 1.0605 -.0645 1.1250 300 ---- ---- ---- ---- 1.0105 -.0645 1.0750 2 305 ---- ---- ---- ---- .9605 -.0645 1.0250 310 ---- ---- ---- ---- .9105 -.0645 .9750 315 ---- ---- ---- ---- .8605 -.0645 .9250 320 ---- ---- ---- ---- .8105 -.0645 .8750 4 325 ---- ---- ---- ---- .7605 -.0645 .8250 330 ---- ---- ---- ---- .7105 -.0645 .7750 335 ---- ---- ---- ---- .6605 -.0645 .7250 11 340 ---- ---- ---- ---- .6105 -.0645 .6750 75 341 ---- ---- ---- ---- .6005 -.0645 .6650 342 ---- ---- ---- ---- .5905 -.0645 .6550 343 ---- ---- ---- ---- .5805 -.0645 .6450 344 ---- ---- ---- ---- .5705 -.0645 .6350 345 ---- ---- ---- ---- .5605 -.0645 .6250 24 346 ---- ---- ---- ---- .5505 -.0645 .6150 347 ---- ---- ---- ---- .5405 -.0645 .6050 348 ---- ---- ---- ---- .5305 -.0645 .5950 349 ---- ---- ---- ---- .5205 -.0645 .5850 350 ---- ---- ---- ---- .5105 -.0645 .5750 62 351 ---- ---- ---- ---- .5010 -.0640 .5650 352 ---- ---- ---- ---- .4910 -.0640 .5550 353 ---- ---- ---- ---- .4810 -.0640 .5450 354 ---- ---- ---- ---- .4710 -.0640 .5350 1 355 ---- ---- ---- ---- .4610 -.0640 .5250 356 ---- ---- ---- ---- .4510 -.0640 .5150 20 357 ---- ---- ---- ---- .4410 -.0640 .5050 46 358 ---- ---- ---- ---- .4310 -.0640 .4950 359 ---- ---- ---- ---- .4210 -.0640 .4850 360 ---- ---- ---- ---- .4110 -.0640 .4750 48 361 ---- ---- ---- ---- .4010 -.0640 .4650 362 ---- ---- ---- ---- .3910 -.0640 .4550 363 ---- ---- ---- ---- .3810 -.0645 .4455 364 ---- ---- ---- ---- .3710 -.0645 .4355 1 365 ---- ---- ---- ---- .3610 -.0645 .4255 330 366 ---- ---- ---- ---- .3510 -.0645 .4155 367 ---- ---- ---- ---- .3415 -.0640 .4055 75 368 ---- ---- ---- ---- .3315 -.0645 .3960 369 ---- ---- ---- ---- .3215 -.0645 .3860 370 ---- ---- .2840A .2840A .3120 -.0640 .3760 907 371 ---- ---- ---- ---- .3020 -.0640 .3660 372 ---- ---- ---- ---- .2925 -.0640 .3565 10 373 ---- ---- ---- ---- .2825 -.0640 .3465 26 374 ---- ---- ---- ---- .2730 -.0635 .3365 375 ---- ---- ---- ---- .2630 -.0640 7 .3270 1225 376 ---- ---- ---- ---- .2535 -.0635 .3170 377 ---- ---- ---- ---- .2440 -.0635 .3075 4 378 ---- ---- ---- ---- .2345 -.0630 .2975 22 379 ---- ---- ---- ---- .2250 -.0630 .2880 10 380 ---- ---- .1900A .1900A .2155 -.0625 .2780 253 381 ---- ---- ---- ---- .2065 -.0620 .2685 35 382 ---- ---- ---- ---- .1970 -.0620 .2590 53 383 ---- ---- ---- ---- .1880 -.0615 .2495 15 384 ---- ---- .1555A .1555A .1790 -.0610 .2400 5 385 ---- ---- .1470A .1470A .1705 -.0605 .2310 607 386 ---- ---- .1385A .1385A .1615 -.0600 .2215 78 387 ---- ---- .1310A .1310A .1530 -.0595 .2125 13 388 ---- ---- .1230A .1230A .1445 -.0590 .2035 46 389 ---- ---- .1155A .1155A .1365 -.0580 .1945 390 ---- ---- .1080A .1080A .1285 -.0575 400 .1860 2133 391 ---- ---- .1005A .1005A .1205 -.0565 .1770 15 392 ---- .1700B .0935A .1700B .1130 -.0555 .1685 8 393 ---- .1720B .0865A .1710B .1055 -.0545 .1600 8 394 ---- .1635B .0800A .1635B .0980 -.0540 .1520 12 395 ---- .1545B .0740A .1545B .0915 -.0525 .1440 5 312 396 ---- .1470B .0680A .1455B .0845 -.0515 .1360 15 397 ---- .1390B .0610A .1390B .0780 -.0500 .1280 77 398 .0585 .1305B .0560A .0805B .0720 -.0485 10 .1205 15 399 ---- .1225B .0510A .1225B .0660 -.0475 .1135 42 400 .0585 .1150B .0465 .0685B .0605 -.0460 674 .1065 1 2061 401 .0560 .1085B .0420A .0595A .0555 -.0440 449 .0995 23 402 .0575 .1020B .0385A .0575B .0505 -.0425 15 .0930 2 21 403 .0525 .0950B .0345A .0570B .0460 -.0405 5 .0865 66 404 .0405 .0885B .0315A .0480B .0415 -.0390 4 .0805 35 405 .0375 .0825B .0285A .0435B .0375 -.0370 34 .0745 7 520 406 .0375 .0770B .0255A .0340A .0340 -.0350 10 .0690 1 49 407 .0345 .0705B .0230 .0360B .0305 -.0330 7 .0635 2 84 408 .0350 .0650B .0210A .0210A .0275 -.0310 446 .0585 5 934 409 .0400 .0600B .0190A .0190A .0250 -.0285 11 .0535 20 128 410 .0405 .0555B .0170A .0255 .0225 -.0265 42 .0490 118 1479 411 ---- .0505B .0155A .0505B .0200 -.0250 .0450 3 59 412 ---- .0460B .0135A .0460B .0180 -.0230 .0410 5 413 .0125 .0415B .0125 .0125A .0160 -.0210 2 .0370 1 250 414 ---- .0380B .0110A .0380B .0145 -.0195 .0340 1 21 415 .0140 .0345B .0100A .0100A .0130 -.0175 7 .0305 545 601 416 ---- .0310B .0095A .0310B .0115 -.0160 .0275 128 417 ---- .0280B .0085A .0280B .0105 -.0145 .0250 281 418 ---- .0255B .0080A .0255B .0095 -.0130 .0225 44 419 .0110 .0230B .0070A .0070A .0085 -.0120 2 .0205 32 420 .0070 .0210B .0065A .0080 .0075 -.0110 220 .0185 9 873 421 ---- .0190B .0060A .0190B .0065 -.0100 .0165 47 422 ---- .0170B .0055A .0170B .0060 -.0090 .0150 31 423 ---- .0155B .0055A .0155B .0055 -.0080 1 .0135 54 424 .0050 .0140B .0050 .0055B .0050 -.0070 1 .0120 5 67 425 .0045 .0125B .0045 .0045 .0045 -.0065 24 .0110 115 2229 426 ---- .0115B .0045A .0115B .0040 -.0060 .0100 28 427 ---- .0100B .0040A .0100B .0040 -.0050 .0090 25 428 .0090 .0095B .0035A .0035A .0035 -.0045 3 .0080 3 19 429 ---- .0085B .0035A .0085B .0035 -.0040 .0075 1 18 430 ---- .0075B .0030A .0075B .0030 -.0040 205 .0070 2 1099 431 .0055 .0070B .0030 .0035B .0030 -.0030 4 .0060 5 19 432 ---- .0060B .0030A .0060B .0025 -.0030 .0055 7 38 433 ---- .0055B .0030A .0055B .0025 -.0025 .0050 39 434 ---- .0050B .0025A .0050B .0025 -.0020 .0045 18 435 .0030 .0030 .0025 .0025 .0020 -.0025 8 .0045 1149 436 ---- ---- .0025A .0025A .0020 -.0020 .0040 1 21 437 ---- ---- .0025A .0025A .0020 -.0015 .0035 1 438 ---- ---- .0020A .0020A .0015 -.0020 .0035 11 439 ---- ---- .0020A .0020A .0015 -.0015 .0030 14 440 .0025 .0025 .0020A .0020A .0015 -.0015 1 .0030 2888 441 ---- ---- .0020A .0020A .0015 -.0010 .0025 62 442 ---- ---- .0020A .0020A .0015 -.0010 .0025 55 443 ---- ---- .0020A .0020A .0010 -.0015 .0025 52 444 ---- ---- ---- ---- .0010 -.0010 .0020 35 445 ---- ---- .0015A .0015A .0010 -.0010 .0020 1067 446 ---- ---- .0015A .0015A .0010 -.0010 .0020 74 447 ---- ---- ---- ---- .0010 -.0005 .0015 86 450 .0005 .0005 .0005 .0005 .0010 -.0005 2 .0015 4 9139 455 ---- ---- .0005A .0005A .0005 -.0005 .0010 1 304 460 .0005 .0005 .0005 .0005 .0005 UNCH 5 .0005 758 465 .0005 .0005 .0005 .0005 .0005 UNCH 2 .0005 511 470 .0005 .0005 .0005 .0005 .0005 UNCH 3 .0005 653 475 ---- ---- ---- ---- .0005 UNCH .0005 4112 480 ---- ---- ---- ---- .0005 UNCH .0005 1 888 485 ---- ---- ---- ---- .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 .0005 30 555 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.7715 -.0695 3.8410 050 ---- ---- ---- ---- 3.5215 -.0695 3.5910 075 ---- ---- ---- ---- 3.2715 -.0695 3.3410 100 ---- ---- ---- ---- 3.0215 -.0695 3.0910 125 ---- ---- ---- ---- 2.7715 -.0695 2.8410 150 ---- ---- ---- ---- 2.5215 -.0695 2.5910 175 ---- ---- ---- ---- 2.2715 -.0695 2.3410 200 ---- ---- ---- ---- 2.0215 -.0695 2.0910 220 ---- ---- ---- ---- 1.8215 -.0695 1.8910 225 ---- ---- ---- ---- 1.7715 -.0695 1.8410 230 ---- ---- ---- ---- 1.7215 -.0695 1.7910 235 ---- ---- ---- ---- 1.6715 -.0695 1.7410 240 ---- ---- ---- ---- 1.6215 -.0695 1.6910 245 ---- ---- ---- ---- 1.5715 -.0695 1.6410 250 ---- ---- ---- ---- 1.5215 -.0695 1.5910 255 ---- ---- ---- ---- 1.4715 -.0695 1.5410 260 ---- ---- ---- ---- 1.4215 -.0695 1.4910 265 ---- ---- ---- ---- 1.3715 -.0695 1.4410 270 ---- ---- ---- ---- 1.3215 -.0695 1.3910 275 ---- ---- ---- ---- 1.2715 -.0695 1.3410 280 ---- ---- ---- ---- 1.2215 -.0695 1.2910 285 ---- ---- ---- ---- 1.1715 -.0695 1.2410 290 ---- ---- ---- ---- 1.1215 -.0695 1.1910 295 ---- ---- ---- ---- 1.0715 -.0695 1.1410 300 ---- ---- ---- ---- 1.0215 -.0695 1.0910 305 ---- ---- ---- ---- .9715 -.0695 1.0410 310 ---- ---- ---- ---- .9220 -.0690 .9910 315 ---- ---- ---- ---- .8720 -.0695 .9415 320 ---- ---- ---- ---- .8225 -.0690 .8915 325 ---- ---- ---- ---- .7730 -.0690 .8420 330 ---- ---- ---- ---- .7235 -.0690 .7925 335 ---- ---- ---- ---- .6745 -.0685 .7430 6 340 ---- ---- .6040A .6040A .6260 -.0680 .6940 16 345 ---- ---- ---- ---- .5780 -.0675 .6455 350 ---- ---- .5095A .5095A .5305 -.0675 .5980 19 355 ---- ---- ---- ---- .4845 -.0660 .5505 17 356 ---- ---- ---- ---- .4750 -.0660 .5410 357 ---- ---- ---- ---- .4660 -.0660 .5320 358 ---- ---- ---- ---- .4570 -.0655 .5225 359 ---- ---- ---- ---- .4480 -.0650 .5130 360 ---- ---- .4190A .4190A .4390 -.0650 1 .5040 361 ---- ---- ---- ---- .4300 -.0645 .4945 362 ---- ---- ---- ---- .4215 -.0640 .4855 363 ---- ---- ---- ---- .4125 -.0640 .4765 364 ---- ---- ---- ---- .4040 -.0635 .4675 365 ---- ---- ---- ---- .3950 -.0635 .4585 56 366 ---- ---- ---- ---- .3865 -.0630 .4495 367 ---- ---- ---- ---- .3780 -.0625 .4405 1 368 ---- ---- .3505A .3505A .3695 -.0620 .4315 369 ---- ---- .3420A .3420A .3610 -.0620 .4230 370 ---- ---- .3340A .3340A .3530 -.0610 .4140 2 3 371 ---- ---- .3260A .3260A .3445 -.0610 .4055 372 ---- ---- .3180A .3180A .3365 -.0605 .3970 373 ---- ---- .3100A .3100A .3285 -.0600 .3885 7 374 ---- ---- .3020A .3020A .3205 -.0595 .3800 375 ---- ---- .2950A .2950A .3125 -.0590 .3715 2 376 ---- ---- .2870A .2870A .3045 -.0585 .3630 377 ---- .3625B .2795A .3625B .2970 -.0580 .3550 378 ---- .3560B .2720A .3560B .2890 -.0575 .3465 379 ---- .3480B .2645A .3480B .2815 -.0570 .3385 380 ---- .3395B .2570A .3395B .2740 -.0565 .3305 46 381 ---- .3315B .2500A .3300B .2665 -.0560 .3225 19 382 ---- .3235B .2430A .3235B .2595 -.0550 .3145 383 ---- .3160B .2360A .3150B .2520 -.0550 .3070 384 ---- .3085B .2290A .3075B .2450 -.0540 .2990 385 ---- .3005B .2225A .3000B .2380 -.0535 .2915 16 386 ---- .2925B .2155A .2925B .2310 -.0530 .2840 387 ---- .2850B .2090A .2850B .2245 -.0520 .2765 388 ---- .2780B .2025A .2780B .2180 -.0515 .2695 1 389 ---- .2705B .1965A .2700B .2115 -.0505 .2620 390 .1905 .2635B .1905 .2145B .2050 -.0500 1 .2550 262 391 ---- .2565B .1840A .2555B .1985 -.0495 .2480 2 392 ---- .2495B .1785A .2495B .1925 -.0485 .2410 393 ---- .2425B .1725A .2425B .1865 -.0480 .2345 394 ---- .2350B .1670A .2350B .1805 -.0470 .2275 395 ---- .2285B .1610A .2285B .1745 -.0465 .2210 22 396 ---- .2220B .1555A .2215B .1690 -.0455 .2145 5 397 ---- .2155B .1500A .2150B .1630 -.0450 .2080 398 ---- .2095B .1450A .2090B .1580 -.0440 .2020 7 399 ---- .2030B .1400A .2030B .1525 -.0430 .1955 400 ---- .1965B .1350A .1965B .1475 -.0420 2 .1895 1002 401 ---- .1905B .1305A .1905B .1425 -.0410 .1835 402 .1430 .1850B .1255A .1485B .1375 -.0405 1 .1780 403 ---- .1790B .1210A .1790B .1325 -.0395 17 .1720 404 ---- .1735B .1165A .1735B .1275 -.0390 .1665 10 405 ---- .1680B .1125A .1680B .1230 -.0385 .1615 1 25 406 ---- .1625B .1080A .1625B .1185 -.0375 .1560 34 407 ---- .1570B .1040A .1570B .1140 -.0370 .1510 408 ---- .1520B .1000A .1520B .1100 -.0355 .1455 5 6 409 ---- .1465B .0960A .1465B .1060 -.0350 .1410 2 17 410 ---- .1415B .0925A .1415B .1020 -.0340 30 .1360 1 144 411 ---- .1370B .0890A .1370B .0980 -.0335 .1315 412 ---- .1325B .0855A .1325B .0945 -.0325 .1270 13 413 ---- .1275B .0825A .1275B .0910 -.0315 .1225 4 414 ---- .1230B .0790A .1230B .0875 -.0305 .1180 7 415 ---- .1190B .0760A .1190B .0840 -.0300 .1140 78 416 ---- .1145B .0730A .1145B .0810 -.0285 .1095 56 417 ---- .1105B .0700A .1105B .0775 -.0285 .1060 1 418 ---- .1065B .0670A .1065B .0745 -.0275 .1020 5 419 .0710 .1025B .0645A .0645A .0715 -.0265 2 .0980 69 420 .0670 .0990B .0615A .0725B .0685 -.0260 255 .0945 5 621 421 ---- .0950B .0590A .0950B .0660 -.0250 .0910 4 422 ---- .0915B .0570A .0915B .0630 -.0245 .0875 4 423 ---- .0880B .0545A .0880B .0605 -.0240 .0845 5 424 ---- .0845B .0525A .0845B .0580 -.0230 .0810 3 425 .0725 .0815B .0500A .0620B .0555 -.0225 7 .0780 802 426 ---- .0780B .0480A .0780B .0530 -.0220 .0750 4 427 ---- .0750B .0460A .0750B .0510 -.0210 .0720 428 ---- .0720B .0440A .0720B .0490 -.0200 3 .0690 21 429 ---- .0695B .0425A .0695B .0470 -.0195 .0665 430 .0470 .0665B .0405A .0470 .0450 -.0190 61 .0640 48 1198 431 ---- .0640B .0390A .0640B .0430 -.0185 .0615 4 432 ---- .0610B .0375A .0610B .0410 -.0180 .0590 433 ---- .0590B .0355A .0590B .0395 -.0170 .0565 4 434 ---- .0565B .0340A .0565B .0375 -.0165 .0540 10 435 ---- .0540B .0325A .0540B .0360 -.0160 25 .0520 28 269 436 .0330 .0520B .0315A .0315A .0345 -.0155 5 .0500 7 12 437 ---- .0495B .0300A .0495B .0330 -.0150 .0480 13 438 ---- .0475B .0285A .0475B .0315 -.0145 .0460 13 439 ---- .0460B .0275A .0460B .0305 -.0135 .0440 440 .0305 .0440B .0260A .0260A .0290 -.0130 32 .0420 9 238 441 ---- .0420B .0250A .0420B .0275 -.0130 .0405 3 442 ---- .0405B .0240A .0405B .0265 -.0120 .0385 443 .0240 .0385B .0230A .0265B .0255 -.0115 1 .0370 444 ---- .0370B .0220A .0370B .0240 -.0115 .0355 5 445 .0250 .0355B .0210A .0210A .0230 -.0110 21 .0340 66 446 ---- .0340B .0200A .0340B .0220 -.0105 .0325 447 ---- .0325B .0195A .0325B .0210 -.0100 .0310 1 448 .0200 .0310B .0185A .0215B .0200 -.0095 1 .0295 6 450 .0185 .0285B .0170A .0195 .0185 -.0085 36 .0270 251 7206 455 .0160 .0230B .0140A .0140A .0150 -.0070 25 .0220 3 117 460 .0120 .0185B .0115A .0125 .0120 -.0055 6 .0175 1 1290 465 ---- ---- .0095A .0095A .0095 -.0050 .0145 146 470 ---- ---- .0080A .0080A .0080 -.0035 .0115 14 475 .0075 .0075 .0060 .0065B .0065 -.0030 8 .0095 1 636 480 ---- ---- .0055A .0055A .0055 -.0025 4 .0080 389 485 ---- ---- .0050A .0050A .0045 -.0020 .0065 25 490 .0040 .0040 .0040 .0040 .0040 -.0015 1 .0055 355 495 ---- ---- .0040A .0040A .0035 -.0010 .0045 19 500 ---- ---- .0035A .0035A .0030 -.0010 1 .0040 5469 505 ---- ---- ---- ---- .0030 -.0005 .0035 1 1 510 ---- ---- ---- ---- .0025 -.0005 .0030 5 515 ---- ---- ---- ---- .0020 -.0005 .0025 1 33 520 ---- ---- ---- ---- .0020 UNCH .0020 29 525 ---- ---- ---- ---- .0020 UNCH .0020 1 26 530 ---- ---- ---- ---- .0015 UNCH .0015 1501 535 ---- ---- ---- ---- .0015 UNCH .0015 4 540 ---- ---- ---- ---- .0015 UNCH 4 .0015 17 545 ---- ---- ---- ---- .0010 UNCH .0010 12 550 ---- ---- ---- ---- .0010 UNCH .0010 4 555 ---- ---- ---- ---- .0010 UNCH .0010 200 560 ---- ---- ---- ---- .0010 UNCH .0010 1 565 ---- ---- ---- ---- .0005 -.0005 .0010 44 570 ---- ---- ---- ---- .0005 UNCH .0005 1 575 ---- ---- ---- ---- .0005 UNCH .0005 1 15 580 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.7715 -.0695 3.8410 050 ---- ---- ---- ---- 3.5215 -.0695 3.5910 075 ---- ---- ---- ---- 3.2715 -.0695 3.3410 100 ---- ---- ---- ---- 3.0215 -.0695 3.0910 125 ---- ---- ---- ---- 2.7715 -.0695 2.8410 150 ---- ---- ---- ---- 2.5215 -.0695 2.5910 175 ---- ---- ---- ---- 2.2715 -.0695 2.3410 200 ---- ---- ---- ---- 2.0215 -.0695 2.0910 220 ---- ---- ---- ---- 1.8215 -.0695 1.8910 225 ---- ---- ---- ---- 1.7715 -.0695 1.8410 230 ---- ---- ---- ---- 1.7215 -.0695 1.7910 235 ---- ---- ---- ---- 1.6715 -.0695 1.7410 240 ---- ---- ---- ---- 1.6215 -.0695 1.6910 245 ---- ---- ---- ---- 1.5715 -.0695 1.6410 250 ---- ---- ---- ---- 1.5215 -.0695 1.5910 255 ---- ---- ---- ---- 1.4715 -.0695 1.5410 260 ---- ---- ---- ---- 1.4215 -.0695 1.4910 265 ---- ---- ---- ---- 1.3715 -.0695 1.4410 270 ---- ---- ---- ---- 1.3215 -.0695 1.3910 275 ---- ---- ---- ---- 1.2715 -.0695 1.3410 280 ---- ---- ---- ---- 1.2215 -.0695 1.2910 285 ---- ---- ---- ---- 1.1715 -.0695 1.2410 290 ---- ---- ---- ---- 1.1215 -.0695 1.1910 295 ---- ---- ---- ---- 1.0715 -.0695 1.1410 300 ---- ---- ---- ---- 1.0215 -.0695 1.0910 305 ---- ---- ---- ---- .9720 -.0695 1.0415 310 ---- ---- ---- ---- .9230 -.0690 .9920 315 ---- ---- ---- ---- .8740 -.0690 .9430 320 ---- ---- .8035A .8035A .8255 -.0685 .8940 325 ---- ---- ---- ---- .7770 -.0680 .8450 330 ---- ---- .7080A .7080A .7295 -.0670 .7965 335 ---- ---- ---- ---- .6825 -.0665 .7490 340 ---- ---- .6155A .6155A .6360 -.0655 .7015 345 ---- ---- ---- ---- .5905 -.0645 .6550 350 ---- ---- .5265A .5265A .5465 -.0630 .6095 110 355 ---- ---- ---- ---- .5030 -.0620 .5650 4 360 ---- ---- .4420A .4420A .4610 -.0605 .5215 365 ---- ---- .4020A .4020A .4205 -.0585 .4790 4 370 ---- .4470B .3635A .4470B .3815 -.0570 .4385 26 375 ---- .4080B .3275A .4070B .3440 -.0550 .3990 28 380 ---- .3690B .2930A .3690B .3090 -.0520 .3610 185 383 ---- .3475B .2730A .3475B .2890 -.0505 .3395 384 ---- .3400B .2670A .3400B .2820 -.0505 .3325 385 ---- .3330B .2605A .3330B .2760 -.0495 .3255 22 386 ---- .3255B .2545A .3255B .2695 -.0490 .3185 387 ---- .3190B .2485A .3185B .2630 -.0485 .3115 388 ---- .3125B .2425A .3120B .2570 -.0480 .3050 389 ---- .3055B .2365A .3055B .2505 -.0475 .2980 390 ---- .2990B .2305A .2985B .2445 -.0470 .2915 55 391 ---- .2925B .2250A .2920B .2385 -.0465 .2850 392 ---- .2860B .2190A .2855B .2330 -.0455 .2785 393 ---- .2795B .2135A .2795B .2270 -.0455 .2725 394 ---- .2730B .2080A .2725B .2215 -.0445 .2660 395 ---- .2670B .2025A .2665B .2160 -.0440 .2600 21 396 ---- .2605B .1970A .2605B .2105 -.0435 .2540 397 ---- .2545B .1920A .2545B .2050 -.0430 .2480 398 ---- .2485B .1870A .2485B .1995 -.0430 .2425 399 ---- .2430B .1820A .2430B .1945 -.0420 .2365 400 ---- .2370B .1775A .2370B .1895 -.0415 .2310 57 401 ---- .2315B .1725A .2315B .1845 -.0410 .2255 402 ---- .2260B .1680A .2260B .1795 -.0405 .2200 403 ---- .2205B .1635A .2205B .1750 -.0395 .2145 404 ---- .2150B .1590A .2150B .1700 -.0390 .2090 405 ---- .2100B .1545A .2100B .1655 -.0385 .2040 954 406 ---- .2045B .1505A .2045B .1615 -.0375 .1990 407 ---- .1995B .1460A .1995B .1570 -.0370 .1940 408 ---- .1945B .1420A .1945B .1530 -.0360 .1890 409 ---- .1895B .1380A .1895B .1485 -.0355 .1840 8 410 ---- .1845B .1345A .1845B .1445 -.0350 .1795 15 411 ---- .1800B .1305A .1800B .1405 -.0340 .1745 69 412 ---- .1760B .1270A .1755B .1365 -.0335 .1700 1 413 ---- .1705B .1230A .1705B .1330 -.0325 .1655 30 414 ---- .1665B .1195A .1665B .1290 -.0320 .1610 415 ---- .1625B .1165A .1625B .1255 -.0315 .1570 100 416 ---- .1575B .1130A .1575B .1220 -.0305 .1525 417 ---- .1535B .1095A .1535B .1185 -.0300 .1485 418 ---- .1495B .1065A .1495B .1150 -.0295 .1445 9 419 ---- .1455B .1035A .1455B .1120 -.0285 .1405 12 420 .1050 .1415B .1005A .1135B .1085 -.0285 2 .1370 2 287 421 ---- .1375B .0975A .1375B .1055 -.0275 .1330 10 422 ---- .1340B .0945A .1340B .1020 -.0275 .1295 423 ---- .1300B .0920A .1300B .0990 -.0270 .1260 424 ---- .1265B .0890A .1265B .0960 -.0265 .1225 12 425 .0940 .1230B .0865A .0865A .0935 -.0255 5 .1190 4 314 426 ---- .1195B .0840A .1195B .0905 -.0250 .1155 12 427 ---- .1160B .0815A .1160B .0875 -.0250 .1125 428 ---- .1125B .0790A .1125B .0850 -.0240 .1090 1 429 ---- .1100B .0765A .1095B .0825 -.0235 .1060 430 ---- .1065B .0745A .1065B .0800 -.0230 .1030 224 431 ---- .1030B .0720A .1030B .0775 -.0225 .1000 432 ---- .1000B .0700A .1000B .0755 -.0220 .0975 433 .0815 .0975B .0680A .0680A .0730 -.0215 5 .0945 10 434 ---- .0950B .0655A .0950B .0710 -.0205 .0915 435 ---- .0920B .0635A .0920B .0685 -.0205 18 .0890 3 1018 436 ---- .0890B .0615A .0890B .0665 -.0200 .0865 437 ---- .0865B .0600A .0865B .0645 -.0195 .0840 438 ---- .0840B .0580A .0840B .0625 -.0190 .0815 439 ---- .0820B .0560A .0820B .0610 -.0180 .0790 440 ---- .0795B .0545A .0795B .0590 -.0175 .0765 1 92 441 ---- .0765B .0525A .0765B .0570 -.0175 .0745 442 ---- .0745B .0510A .0745B .0555 -.0165 .0720 10 443 ---- .0720B .0495A .0720B .0535 -.0165 .0700 20 444 ---- .0705B .0480A .0705B .0520 -.0160 .0680 10 445 ---- .0675B .0465A .0675B .0505 -.0155 .0660 43 446 ---- .0655B .0450A .0655B .0490 -.0150 .0640 447 ---- .0635B .0435A .0635B .0475 -.0145 .0620 448 ---- .0620B .0425A .0615B .0460 -.0140 .0600 200 450 .0455 .0585B .0400A .0455 .0430 -.0135 12 .0565 40 2216 455 ---- .0495B .0340A .0495B .0365 -.0115 .0480 16 460 ---- .0425B .0290A .0425B .0310 -.0100 .0410 37 465 ---- .0360B .0250A .0360B .0265 -.0085 .0350 29 470 ---- .0310B .0210A .0310B .0225 -.0075 1 .0300 2 89 475 ---- .0260B .0180A .0260B .0190 -.0065 10 .0255 10 1086 480 ---- ---- .0155A .0155A .0165 -.0055 .0220 1 56 485 ---- .0190B .0135A .0190B .0140 -.0045 .0185 51 490 ---- ---- .0115A .0115A .0120 -.0040 18 .0160 247 495 .0100 .0100 .0100 .0105B .0100 -.0040 1 .0140 3 500 ---- ---- .0090A .0090A .0090 -.0030 .0120 1266 505 ---- ---- .0075A .0075A .0075 -.0025 .0100 20 510 ---- ---- .0070A .0070A .0065 -.0020 .0085 1 125 515 ---- ---- .0060A .0060A .0055 -.0020 .0075 20 520 ---- ---- .0055A .0055A .0045 -.0020 .0065 3 20 525 ---- ---- .0050A .0050A .0040 -.0015 .0055 115 35 530 ---- ---- .0045A .0045A .0035 -.0015 .0050 20 535 ---- ---- ---- ---- .0030 -.0010 .0040 34 540 .0030 .0030 .0030 .0030 .0025 -.0010 2 .0035 2 545 ---- ---- ---- ---- .0025 -.0005 .0030 15 550 ---- ---- ---- ---- .0020 -.0005 .0025 53 555 ---- ---- ---- ---- .0015 -.0010 .0025 560 ---- ---- ---- ---- .0015 -.0005 .0020 11 565 ---- ---- ---- ---- .0015 -.0005 .0020 10 570 ---- ---- ---- ---- .0010 -.0005 .0015 575 ---- ---- ---- ---- .0010 -.0005 .0015 580 ---- ---- ---- ---- .0010 UNCH .0010 600 ---- ---- ---- ---- .0005 UNCH 1 .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 10 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 16 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 12 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.7770 -.0710 3.8480 050 ---- ---- ---- ---- 3.5270 -.0710 3.5980 075 ---- ---- ---- ---- 3.2770 -.0710 3.3480 100 ---- ---- ---- ---- 3.0270 -.0710 3.0980 125 ---- ---- ---- ---- 2.7770 -.0710 2.8480 150 ---- ---- ---- ---- 2.5270 -.0710 2.5980 175 ---- ---- ---- ---- 2.2770 -.0710 2.3480 200 ---- ---- ---- ---- 2.0270 -.0710 2.0980 220 ---- ---- ---- ---- 1.8270 -.0710 1.8980 225 ---- ---- ---- ---- 1.7770 -.0710 1.8480 230 ---- ---- ---- ---- 1.7270 -.0710 1.7980 235 ---- ---- ---- ---- 1.6770 -.0710 1.7480 240 ---- ---- ---- ---- 1.6270 -.0710 1.6980 245 ---- ---- ---- ---- 1.5770 -.0710 1.6480 250 ---- ---- ---- ---- 1.5270 -.0710 1.5980 255 ---- ---- ---- ---- 1.4770 -.0710 1.5480 260 ---- ---- ---- ---- 1.4270 -.0710 1.4980 1 265 ---- ---- ---- ---- 1.3770 -.0710 1.4480 270 ---- ---- ---- ---- 1.3270 -.0710 1.3980 275 ---- ---- ---- ---- 1.2770 -.0710 1.3480 280 ---- ---- ---- ---- 1.2270 -.0710 1.2980 285 ---- ---- ---- ---- 1.1775 -.0705 1.2480 290 ---- ---- ---- ---- 1.1275 -.0710 1.1985 295 ---- ---- ---- ---- 1.0785 -.0705 1.1490 300 ---- ---- ---- ---- 1.0295 -.0705 1.1000 305 ---- ---- ---- ---- .9805 -.0705 1.0510 310 ---- ---- .9140A .9140A .9325 -.0700 1.0025 1 315 ---- ---- ---- ---- .8850 -.0690 .9540 320 ---- ---- .8195A .8195A .8380 -.0685 .9065 1 325 ---- ---- ---- ---- .7920 -.0670 .8590 330 ---- ---- .7280A .7280A .7465 -.0660 .8125 335 ---- ---- ---- ---- .7015 -.0650 .7665 340 ---- ---- .6400A .6400A .6575 -.0640 .7215 1 345 ---- ---- ---- ---- .6145 -.0625 .6770 350 ---- ---- .5555A .5555A .5730 -.0610 .6340 2 355 ---- ---- .5145A .5145A .5320 -.0600 .5920 9 360 ---- .5605B .4755A .5605B .4925 -.0585 .5510 1 365 ---- .5205B .4380A .5205B .4545 -.0565 .5110 1 370 ---- .4815B .4020A .4815B .4180 -.0550 .4730 10 375 ---- .4450B .3680A .4440B .3830 -.0530 .4360 380 ---- .4080B .3355A .4080B .3495 -.0515 .4010 2 385 ---- .3740B .3050A .3740B .3180 -.0495 .3675 24 390 ---- .3420B .2765A .3420B .2885 -.0475 .3360 15 395 .2630 .3115B .2490A .2695B .2605 -.0455 9 .3060 400 ---- .2835B .2240A .2835B .2350 -.0430 .2780 48 405 .2120 .2570B .2010A .2010A .2110 -.0405 1 .2515 119 410 ---- .2320B .1800A .2320B .1890 -.0385 .2275 170 415 ---- .2090B .1610A .2090B .1690 -.0360 .2050 1290 420 ---- .1880B .1435A .1880B .1510 -.0330 1 .1840 1015 425 ---- .1685B .1275A .1685B .1345 -.0305 .1650 2505 430 .1200 .1510B .1135A .1135A .1195 -.0280 80 .1475 25 435 ---- .1350B .1010A .1350B .1065 -.0255 .1320 250 440 ---- .1200B .0895A .1200B .0945 -.0230 1 .1175 423 445 ---- .1070B .0795A .1070B .0840 -.0205 .1045 132 450 .0735 .0950B .0705A .0705A .0740 -.0190 1 .0930 3171 455 ---- .0845B .0625A .0845B .0655 -.0170 .0825 10 460 ---- .0750B .0555A .0750B .0580 -.0155 4 .0735 465 ---- .0665B .0490A .0660B .0515 -.0135 .0650 185 470 .0460 .0585B .0435A .0480B .0455 -.0120 2 .0575 10 475 ---- .0520B .0385A .0515B .0400 -.0110 .0510 3425 480 .0370 .0460B .0340A .0340A .0355 -.0095 2 .0450 933 485 ---- .0405B .0300A .0405B .0310 -.0090 .0400 1280 490 .0270 .0355B .0265A .0285B .0275 -.0075 1 .0350 4 377 495 ---- .0315B .0235A .0315B .0240 -.0070 .0310 17 500 ---- .0280B .0210A .0280B .0210 -.0065 .0275 1836 505 ---- .0245B .0185A .0245B .0185 -.0055 .0240 510 ---- .0220B .0165A .0220B .0165 -.0050 .0215 2 515 ---- .0195B .0150A .0195B .0145 -.0045 .0190 185 520 .0135 .0135 .0135 .0135 .0130 -.0040 2 .0170 63 525 ---- ---- .0120A .0120A .0115 -.0035 .0150 820 530 ---- ---- .0110A .0110A .0105 -.0030 .0135 10 535 ---- ---- .0095A .0095A .0090 -.0030 .0120 342 540 ---- ---- .0090A .0090A .0085 -.0025 .0110 215 545 ---- ---- .0080A .0080A .0075 -.0025 .0100 550 ---- ---- .0075A .0075A .0065 -.0030 .0095 1 1495 555 ---- ---- .0070A .0070A .0060 -.0025 .0085 20 560 ---- ---- .0065A .0065A .0055 -.0025 .0080 565 ---- ---- .0060A .0060A .0050 -.0020 .0070 570 ---- ---- .0055A .0055A .0045 -.0020 .0065 11 575 ---- ---- .0050A .0050A .0040 -.0020 .0060 580 ---- ---- .0045A .0045A .0040 -.0015 .0055 600 ---- ---- ---- ---- .0025 -.0015 .0040 7 625 ---- ---- ---- ---- .0020 -.0010 .0030 8 650 ---- ---- ---- ---- .0010 -.0010 .0020 1 675 ---- ---- ---- ---- .0010 -.0005 .0015 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 UNCH .0005 5 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7770 -.0710 3.8480 050 ---- ---- ---- ---- 3.5270 -.0710 3.5980 075 ---- ---- ---- ---- 3.2770 -.0710 3.3480 100 ---- ---- ---- ---- 3.0270 -.0710 3.0980 125 ---- ---- ---- ---- 2.7770 -.0710 2.8480 150 ---- ---- ---- ---- 2.5270 -.0710 2.5980 175 ---- ---- ---- ---- 2.2770 -.0710 2.3480 200 ---- ---- ---- ---- 2.0270 -.0710 2.0980 220 ---- ---- ---- ---- 1.8270 -.0710 1.8980 225 ---- ---- ---- ---- 1.7770 -.0710 1.8480 230 ---- ---- ---- ---- 1.7270 -.0710 1.7980 235 ---- ---- ---- ---- 1.6770 -.0710 1.7480 240 ---- ---- ---- ---- 1.6270 -.0710 1.6980 245 ---- ---- ---- ---- 1.5770 -.0710 1.6480 250 ---- ---- ---- ---- 1.5270 -.0710 1.5980 255 ---- ---- ---- ---- 1.4770 -.0710 1.5480 260 ---- ---- ---- ---- 1.4270 -.0710 1.4980 265 ---- ---- ---- ---- 1.3770 -.0710 1.4480 270 ---- ---- ---- ---- 1.3270 -.0710 1.3980 275 ---- ---- ---- ---- 1.2775 -.0705 1.3480 280 ---- ---- ---- ---- 1.2285 -.0700 1.2985 285 ---- ---- ---- ---- 1.1790 -.0700 1.2490 290 ---- ---- 1.1115A 1.1115A 1.1305 -.0695 1.2000 1 295 ---- ---- ---- ---- 1.0820 -.0695 1.1515 300 ---- ---- 1.0155A 1.0155A 1.0340 -.0690 1.1030 1 305 ---- ---- ---- ---- .9865 -.0685 1.0550 310 ---- ---- .9220A .9220A .9395 -.0680 1.0075 315 ---- ---- ---- ---- .8935 -.0670 .9605 320 ---- ---- .8305A .8305A .8475 -.0670 .9145 325 ---- ---- ---- ---- .8030 -.0660 .8690 330 ---- ---- .7430A .7430A .7590 -.0650 .8240 335 ---- ---- ---- ---- .7160 -.0640 .7800 340 ---- ---- .6585A .6585A .6740 -.0625 .7365 3 345 ---- ---- .6165A .6165A .6330 -.0615 .6945 350 ---- ---- .5770A .5770A .5930 -.0600 .6530 31 355 ---- ---- .5385A .5385A .5545 -.0585 .6130 360 ---- ---- .5020A .5020A .5175 -.0565 .5740 5 365 ---- ---- .4660A .4660A .4815 -.0545 .5360 370 ---- ---- .4320A .4320A .4465 -.0530 .4995 375 ---- ---- .3990A .3990A .4135 -.0510 .4645 380 ---- ---- .3685A .3685A .3820 -.0490 .4310 26 385 ---- ---- .3385A .3385A .3515 -.0475 .3990 3 390 ---- ---- .3110A .3110A .3230 -.0455 .3685 11 395 ---- ---- .2845A .2845A .2960 -.0435 .3395 400 ---- .3185B .2600A .3180B .2705 -.0415 30 .3120 805 405 ---- .2925B .2370A .2910B .2470 -.0390 .2860 661 410 ---- .2680B .2160A .2665B .2250 -.0365 .2615 950 950 415 ---- .2450B .1960A .2445B .2045 -.0350 .2395 5 420 ---- .2235B .1780A .2230B .1855 -.0340 .2195 10 1205 425 ---- .2040B .1615A .2030B .1685 -.0320 .2005 982 430 ---- .1860B .1465A .1855B .1530 -.0300 .1830 151 435 .1365 .1690B .1325A .1325A .1385 -.0275 10 .1660 12 440 ---- .1535B .1200A .1535B .1255 -.0250 .1505 72 445 ---- .1395B .1085A .1395B .1135 -.0230 .1365 5 450 ---- .1265B .0985A .1265B .1025 -.0210 30 .1235 76 455 ---- .1145B .0890A .1145B .0930 -.0190 .1120 9 460 ---- .1040B .0805A .1040B .0840 -.0175 .1015 465 ---- .0940B .0730A .0940B .0760 -.0155 .0915 212 470 ---- .0850B .0660A .0850B .0690 -.0140 .0830 3 475 ---- .0770B .0600A .0770B .0625 -.0130 .0755 990 480 ---- .0700B .0540A .0695B .0565 -.0120 .0685 10 485 ---- .0630B .0490A .0630B .0510 -.0110 .0620 490 ---- .0570B .0445A .0570B .0460 -.0100 .0560 46 495 ---- .0515B .0405A .0515B .0415 -.0095 .0510 10 500 .0400 .0470B .0370A .0400 .0375 -.0090 1 .0465 792 505 ---- .0425B .0335A .0425B .0340 -.0080 .0420 510 ---- .0385B .0305A .0385B .0310 -.0070 .0380 515 ---- ---- .0275A .0275A .0280 -.0065 .0345 520 .0245 .0245 .0245 .0255B .0255 -.0060 2 .0315 53 525 ---- ---- .0230A .0230A .0230 -.0055 .0285 530 ---- ---- .0210A .0210A .0210 -.0050 .0260 10 535 ---- ---- .0190A .0190A .0190 -.0045 .0235 1 66 540 ---- ---- .0175A .0175A .0175 -.0040 .0215 4 545 ---- ---- .0160A .0160A .0160 -.0035 .0195 1 9 550 ---- ---- .0145A .0145A .0145 -.0035 .0180 15 555 ---- ---- .0135A .0135A .0135 -.0030 .0165 6 560 ---- ---- .0125A .0125A .0125 -.0025 .0150 10 565 ---- ---- .0115A .0115A .0115 -.0025 .0140 570 ---- ---- .0105A .0105A .0105 -.0025 .0130 50 575 ---- ---- .0100A .0100A .0095 -.0025 .0120 580 ---- ---- .0095A .0095A .0090 -.0020 .0110 600 ---- ---- .0075A .0075A .0065 -.0015 .0080 18 625 ---- ---- ---- ---- .0045 -.0015 .0060 8 650 ---- ---- ---- ---- .0035 -.0010 .0045 25 675 ---- ---- ---- ---- .0025 -.0010 .0035 700 ---- ---- ---- ---- .0020 -.0010 .0030 10 725 ---- ---- ---- ---- .0015 -.0010 .0025 30 750 ---- ---- ---- ---- .0010 -.0010 .0020 775 ---- ---- ---- ---- .0010 -.0010 .0020 800 ---- ---- ---- ---- .0010 -.0010 .0020 20 825 ---- ---- ---- ---- .0005 -.0010 .0015 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7800 -.0720 3.8520 050 ---- ---- ---- ---- 3.5300 -.0720 3.6020 075 ---- ---- ---- ---- 3.2800 -.0720 3.3520 100 ---- ---- ---- ---- 3.0300 -.0720 3.1020 125 ---- ---- ---- ---- 2.7800 -.0720 2.8520 150 ---- ---- ---- ---- 2.5300 -.0720 2.6020 175 ---- ---- ---- ---- 2.2800 -.0720 2.3520 200 ---- ---- ---- ---- 2.0300 -.0720 2.1020 220 ---- ---- ---- ---- 1.8300 -.0720 1.9020 225 ---- ---- ---- ---- 1.7800 -.0720 1.8520 230 ---- ---- ---- ---- 1.7300 -.0720 1.8020 235 ---- ---- ---- ---- 1.6800 -.0720 1.7520 240 ---- ---- ---- ---- 1.6300 -.0720 1.7020 245 ---- ---- ---- ---- 1.5800 -.0720 1.6520 250 ---- ---- ---- ---- 1.5300 -.0720 1.6020 255 ---- ---- ---- ---- 1.4800 -.0720 1.5520 260 ---- ---- ---- ---- 1.4300 -.0720 1.5020 7 265 ---- ---- ---- ---- 1.3800 -.0720 1.4520 270 ---- ---- ---- ---- 1.3305 -.0720 1.4025 1 275 ---- ---- ---- ---- 1.2810 -.0720 1.3530 280 ---- ---- ---- ---- 1.2325 -.0710 1.3035 285 ---- ---- ---- ---- 1.1840 -.0710 1.2550 290 ---- ---- 1.1195A 1.1195A 1.1360 -.0705 1.2065 295 ---- ---- ---- ---- 1.0885 -.0700 1.1585 300 ---- ---- 1.0255A 1.0255A 1.0415 -.0695 1.1110 305 ---- ---- ---- ---- .9950 -.0685 1.0635 310 ---- ---- .9340A .9340A .9495 -.0680 1.0175 315 ---- ---- ---- ---- .9045 -.0670 .9715 320 ---- ---- .8455A .8455A .8605 -.0660 .9265 325 ---- ---- ---- ---- .8175 -.0645 .8820 330 ---- ---- .7610A .7610A .7750 -.0635 .8385 335 ---- ---- ---- ---- .7335 -.0625 .7960 340 ---- ---- .6795A .6795A .6930 -.0615 .7545 345 ---- ---- ---- ---- .6535 -.0605 .7140 350 ---- ---- .6025A .6025A .6155 -.0585 .6740 10 355 ---- ---- ---- ---- .5780 -.0575 .6355 360 ---- ---- .5300A .5300A .5420 -.0560 .5980 365 ---- ---- .4955A .4955A .5070 -.0545 .5615 370 ---- ---- .4625A .4625A .4735 -.0530 .5265 375 ---- ---- .4310A .4310A .4410 -.0520 .4930 380 ---- ---- .4010A .4010A .4105 -.0500 .4605 385 ---- ---- .3725A .3725A .3810 -.0485 .4295 390 ---- ---- .3450A .3450A .3535 -.0460 .3995 395 ---- ---- .3180A .3180A .3270 -.0445 .3715 400 ---- .3510B .2935A .3505B .3025 -.0420 .3445 6 405 ---- .3250B .2710A .3240B .2790 -.0400 .3190 9 410 ---- .3010B .2495A .2995B .2575 -.0380 .2955 20 415 ---- .2780B .2300A .2775B .2375 -.0355 .2730 10 420 ---- .2580B .2115A .2580B .2185 -.0335 .2520 425 ---- .2380B .1945A .2380B .2010 -.0310 .2320 4 430 ---- .2195B .1785A .2195B .1850 -.0290 .2140 3 435 ---- .2020B .1635A .2020B .1700 -.0270 .1970 440 ---- .1860B .1500A .1860B .1560 -.0250 35 .1810 10 445 ---- .1710B .1380A .1710B .1430 -.0235 .1665 450 ---- .1570B .1265A .1570B .1315 -.0215 .1530 75 455 ---- .1440B .1160A .1440B .1205 -.0205 .1410 460 ---- .1320B .1065A .1320B .1105 -.0190 .1295 465 ---- .1210B .0975A .1210B .1015 -.0175 .1190 470 ---- .1110B .0895A .1110B .0930 -.0160 .1090 1 475 ---- .1015B .0820A .1015B .0850 -.0155 .1005 480 ---- .0930B .0755A .0930B .0780 -.0140 35 .0920 10 485 ---- .0855B .0695A .0855B .0715 -.0130 .0845 490 ---- ---- .0640A .0640A .0655 -.0125 .0780 495 ---- ---- .0590A .0590A .0595 -.0120 .0715 500 ---- ---- .0540A .0540A .0545 -.0110 .0655 6 505 ---- ---- .0500A .0500A .0500 -.0105 .0605 510 ---- ---- .0460A .0460A .0460 -.0095 .0555 515 ---- ---- .0425A .0425A .0420 -.0090 .0510 1 520 ---- ---- .0390A .0390A .0385 -.0085 .0470 525 ---- ---- .0360A .0360A .0355 -.0075 .0430 530 ---- ---- .0330A .0330A .0325 -.0070 .0395 535 ---- ---- .0305A .0305A .0300 -.0065 .0365 540 ---- ---- .0285A .0285A .0275 -.0060 .0335 545 ---- ---- .0265A .0265A .0255 -.0055 .0310 550 ---- ---- .0245A .0245A .0235 -.0050 .0285 555 ---- ---- .0225A .0225A .0215 -.0050 .0265 560 ---- ---- .0210A .0210A .0200 -.0045 .0245 565 ---- ---- .0195A .0195A .0185 -.0040 .0225 570 ---- ---- .0185A .0185A .0175 -.0035 .0210 575 ---- ---- .0175A .0175A .0160 -.0035 .0195 580 ---- ---- .0165A .0165A .0150 -.0030 .0180 600 ---- ---- .0130A .0130A .0115 -.0025 .0140 625 ---- ---- ---- ---- .0085 -.0015 .0100 650 ---- ---- ---- ---- .0065 -.0010 .0075 675 ---- ---- ---- ---- .0050 -.0010 .0060 700 ---- ---- ---- ---- .0040 -.0005 .0045 725 ---- ---- ---- ---- .0035 -.0005 .0040 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7800 -.0720 3.8520 050 ---- ---- ---- ---- 3.5300 -.0720 3.6020 075 ---- ---- ---- ---- 3.2800 -.0720 3.3520 100 ---- ---- ---- ---- 3.0300 -.0720 3.1020 125 ---- ---- ---- ---- 2.7800 -.0720 2.8520 150 ---- ---- ---- ---- 2.5300 -.0720 2.6020 175 ---- ---- ---- ---- 2.2800 -.0720 2.3520 200 ---- ---- ---- ---- 2.0300 -.0720 2.1020 220 ---- ---- ---- ---- 1.8300 -.0720 1.9020 225 ---- ---- ---- ---- 1.7800 -.0720 1.8520 230 ---- ---- ---- ---- 1.7300 -.0720 1.8020 235 ---- ---- ---- ---- 1.6800 -.0720 1.7520 240 ---- ---- ---- ---- 1.6300 -.0720 1.7020 245 ---- ---- ---- ---- 1.5800 -.0720 1.6520 250 ---- ---- ---- ---- 1.5300 -.0720 1.6020 255 ---- ---- ---- ---- 1.4800 -.0720 1.5520 260 ---- ---- ---- ---- 1.4305 -.0715 1.5020 265 ---- ---- ---- ---- 1.3815 -.0710 1.4525 270 ---- ---- ---- ---- 1.3325 -.0710 1.4035 275 ---- ---- ---- ---- 1.2840 -.0705 1.3545 280 ---- ---- 1.2195A 1.2195A 1.2360 -.0700 1.3060 285 ---- ---- ---- ---- 1.1880 -.0695 1.2575 290 ---- ---- 1.1255A 1.1255A 1.1410 -.0690 1.2100 295 ---- ---- ---- ---- 1.0945 -.0685 1.1630 300 ---- ---- 1.0340A 1.0340A 1.0485 -.0675 1.1160 305 ---- ---- ---- ---- 1.0035 -.0670 1.0705 310 ---- ---- .9450A .9450A .9590 -.0660 1.0250 315 ---- ---- ---- ---- .9155 -.0650 .9805 320 ---- ---- .8600A .8600A .8730 -.0640 .9370 325 ---- ---- ---- ---- .8310 -.0630 .8940 330 ---- ---- .7780A .7780A .7900 -.0620 .8520 335 ---- ---- ---- ---- .7495 -.0615 .8110 340 ---- ---- .6995A .6995A .7105 -.0600 .7705 345 ---- ---- ---- ---- .6725 -.0585 .7310 350 ---- ---- .6250A .6250A .6350 -.0580 .6930 355 ---- ---- .5895A .5895A .5995 -.0560 .6555 360 ---- ---- .5550A .5550A .5650 -.0545 .6195 365 ---- ---- .5215A .5215A .5315 -.0530 .5845 370 ---- ---- .4895A .4895A .4995 -.0515 .5510 375 ---- ---- .4590A .4590A .4685 -.0500 .5185 380 ---- ---- .4295A .4295A .4390 -.0480 .4870 385 ---- ---- .4015A .4015A .4105 -.0470 .4575 390 ---- ---- .3750A .3750A .3835 -.0450 .4285 395 ---- ---- .3495A .3495A .3580 -.0430 .4010 400 ---- .3800B .3255A .3765B .3335 -.0415 .3750 2 405 ---- .3555B .3030A .3030A .3105 -.0400 .3505 410 ---- .3315B .2820A .2820A .2885 -.0380 .3265 415 ---- .3090B .2620A .2620A .2680 -.0365 .3045 420 ---- .2880B .2435A .2880B .2490 -.0345 .2835 425 ---- .2680B .2260A .2680B .2310 -.0330 .2640 33 430 ---- .2495B .2095A .2495B .2145 -.0310 .2455 48 49 435 ---- .2320B .1945A .2320B .1990 -.0290 .2280 440 ---- .2155B .1805A .2155B .1845 -.0275 .2120 445 ---- .2000B .1675A .2000B .1710 -.0255 .1965 450 ---- .1855B .1550A .1855B .1580 -.0245 .1825 455 ---- .1715B .1440A .1715B .1465 -.0230 .1695 460 ---- .1590B .1335A .1590B .1355 -.0220 .1575 200 465 ---- .1470B .1235A .1470B .1255 -.0205 .1460 20 470 ---- .1365B .1145A .1360B .1160 -.0195 .1355 475 ---- ---- .1065A .1065A .1075 -.0185 1 .1260 86 480 ---- ---- .0985A .0985A .0995 -.0175 .1170 485 ---- ---- .0915A .0915A .0920 -.0165 .1085 490 ---- ---- .0845A .0845A .0855 -.0155 .1010 495 ---- ---- .0785A .0785A .0790 -.0145 .0935 500 .0800 .0800 .0700 .0735B .0730 -.0140 4 .0870 39 505 ---- ---- .0680A .0680A .0680 -.0125 .0805 1 510 ---- ---- .0630A .0630A .0630 -.0120 .0750 515 ---- ---- .0590A .0590A .0585 -.0110 1 .0695 55 520 ---- ---- .0550A .0550A .0545 -.0100 .0645 1 525 ---- ---- .0510A .0510A .0505 -.0095 .0600 530 ---- ---- .0475A .0475A .0470 -.0090 .0560 300 535 ---- ---- .0445A .0445A .0435 -.0085 .0520 540 ---- ---- .0415A .0415A .0405 -.0080 .0485 545 ---- ---- .0390A .0390A .0380 -.0070 .0450 10 550 ---- ---- .0365A .0365A .0350 -.0070 .0420 20 555 ---- ---- .0340A .0340A .0330 -.0060 .0390 560 ---- ---- .0320A .0320A .0305 -.0060 .0365 565 ---- ---- .0300A .0300A .0285 -.0055 .0340 570 ---- ---- .0280A .0280A .0270 -.0050 .0320 575 ---- ---- .0265A .0265A .0250 -.0050 .0300 70 580 ---- ---- .0250A .0250A .0235 -.0045 .0280 600 ---- ---- .0205A .0205A .0185 -.0035 .0220 625 ---- ---- ---- ---- .0140 -.0020 .0160 650 ---- ---- ---- ---- .0105 -.0020 .0125 675 ---- ---- ---- ---- .0085 -.0010 .0095 700 ---- ---- ---- ---- .0070 -.0005 .0075 725 ---- ---- ---- ---- .0055 -.0005 .0060 750 ---- ---- ---- ---- .0045 -.0005 .0050 775 ---- ---- ---- ---- .0040 -.0005 .0045 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7795 -.0725 3.8520 050 ---- ---- ---- ---- 3.5295 -.0725 3.6020 075 ---- ---- ---- ---- 3.2795 -.0725 3.3520 100 ---- ---- ---- ---- 3.0295 -.0725 3.1020 125 ---- ---- ---- ---- 2.7795 -.0725 2.8520 150 ---- ---- ---- ---- 2.5295 -.0725 2.6020 175 ---- ---- ---- ---- 2.2795 -.0725 2.3520 200 ---- ---- ---- ---- 2.0295 -.0725 2.1020 220 ---- ---- ---- ---- 1.8295 -.0725 1.9020 225 ---- ---- ---- ---- 1.7795 -.0725 1.8520 230 ---- ---- ---- ---- 1.7295 -.0725 1.8020 235 ---- ---- ---- ---- 1.6795 -.0725 1.7520 240 ---- ---- ---- ---- 1.6295 -.0725 1.7020 245 ---- ---- ---- ---- 1.5795 -.0725 1.6520 250 ---- ---- ---- ---- 1.5295 -.0725 1.6020 255 ---- ---- ---- ---- 1.4795 -.0725 1.5520 260 ---- ---- ---- ---- 1.4300 -.0720 1.5020 265 ---- ---- ---- ---- 1.3810 -.0715 1.4525 270 ---- ---- 1.3200A 1.3200A 1.3330 -.0710 1.4040 275 ---- ---- ---- ---- 1.2850 -.0705 1.3555 280 ---- ---- 1.2255A 1.2255A 1.2380 -.0700 1.3080 285 ---- ---- ---- ---- 1.1915 -.0695 1.2610 290 ---- ---- 1.1330A 1.1330A 1.1455 -.0690 1.2145 295 ---- ---- ---- ---- 1.1000 -.0685 1.1685 300 ---- ---- 1.0435A 1.0435A 1.0555 -.0675 1.1230 305 ---- ---- ---- ---- 1.0115 -.0670 1.0785 310 ---- ---- .9575A .9575A .9685 -.0660 1.0345 315 ---- ---- ---- ---- .9260 -.0650 .9910 320 ---- ---- .8740A .8740A .8845 -.0640 .9485 325 ---- ---- ---- ---- .8435 -.0630 .9065 330 ---- ---- .7945A .7945A .8040 -.0615 .8655 335 ---- ---- ---- ---- .7650 -.0605 .8255 340 ---- ---- .7180A .7180A .7270 -.0595 .7865 345 ---- ---- ---- ---- .6900 -.0580 .7480 350 ---- ---- .6455A .6455A .6535 -.0570 .7105 355 ---- ---- .6110A .6110A .6190 -.0555 .6745 360 ---- ---- .5775A .5775A .5850 -.0540 .6390 365 ---- ---- .5450A .5450A .5520 -.0530 .6050 370 ---- ---- .5140A .5140A .5205 -.0515 .5720 375 ---- ---- .4840A .4840A .4905 -.0495 .5400 380 ---- ---- .4550A .4550A .4610 -.0485 .5095 385 ---- ---- .4275A .4275A .4330 -.0470 .4800 390 ---- ---- .4005A .4005A .4065 -.0450 .4515 395 ---- ---- .3755A .3755A .3810 -.0435 .4245 400 ---- .4025B .3520A .3520A .3570 -.0420 .3990 2 405 ---- .3775B .3295A .3295A .3340 -.0405 .3745 410 ---- .3535B .3085A .3085A .3120 -.0390 .3510 415 ---- .3315B .2885A .2885A .2915 -.0375 .3290 420 ---- .3100B .2695A .2695A .2720 -.0360 .3080 425 ---- .2900B .2520A .2520A .2540 -.0340 .2880 430 ---- .2715B .2350A .2705B .2370 -.0325 .2695 435 ---- .2535B .2195A .2195A .2210 -.0310 .2520 440 ---- .2370B .2050A .2050A .2060 -.0295 .2355 445 ---- .2210B .1915A .1915A .1920 -.0280 .2200 450 ---- .2065B .1790A .1790A .1790 -.0265 .2055 1 455 ---- .1925B .1670A .1670A .1670 -.0250 .1920 460 ---- .1795B .1560A .1560A .1555 -.0235 .1790 465 ---- ---- .1460A .1460A .1450 -.0225 .1675 470 ---- ---- .1365A .1365A .1350 -.0215 .1565 300 475 ---- ---- .1275A .1275A .1260 -.0200 .1460 480 ---- ---- .1190A .1190A .1175 -.0190 .1365 485 ---- ---- .1115A .1115A .1100 -.0175 .1275 490 ---- ---- .1040A .1040A .1025 -.0165 .1190 495 ---- ---- .0975A .0975A .0960 -.0155 .1115 1 1 500 ---- ---- .0910A .0910A .0895 -.0150 .1045 1 505 ---- ---- .0855A .0855A .0835 -.0140 .0975 510 ---- ---- .0800A .0800A .0785 -.0130 .0915 515 ---- ---- .0750A .0750A .0730 -.0125 .0855 520 ---- ---- .0700A .0700A .0685 -.0115 .0800 525 ---- ---- .0660A .0660A .0640 -.0110 .0750 530 ---- ---- .0620A .0620A .0600 -.0105 .0705 535 ---- ---- .0580A .0580A .0560 -.0100 .0660 540 ---- ---- .0545A .0545A .0525 -.0095 .0620 545 ---- ---- .0515A .0515A .0495 -.0085 .0580 550 ---- ---- .0485A .0485A .0465 -.0080 .0545 555 ---- ---- .0455A .0455A .0435 -.0075 .0510 560 ---- ---- .0430A .0430A .0405 -.0075 .0480 565 ---- ---- .0405A .0405A .0380 -.0070 .0450 570 ---- ---- .0385A .0385A .0360 -.0065 .0425 575 ---- ---- .0360A .0360A .0335 -.0065 .0400 580 ---- ---- .0345A .0345A .0315 -.0060 .0375 600 ---- ---- .0280A .0280A .0250 -.0045 .0295 625 ---- ---- ---- ---- .0185 -.0040 .0225 650 ---- ---- ---- ---- .0140 -.0030 .0170 675 ---- ---- ---- ---- .0105 -.0025 .0130 700 ---- ---- ---- ---- .0085 -.0020 .0105 725 ---- ---- ---- ---- .0065 -.0015 .0080 750 ---- ---- ---- ---- .0050 -.0015 .0065 775 ---- ---- ---- ---- .0040 -.0015 .0055 800 ---- ---- ---- ---- .0035 -.0010 .0045 825 ---- ---- ---- ---- .0030 -.0010 .0040 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7795 -.0725 3.8520 050 ---- ---- ---- ---- 3.5295 -.0725 3.6020 075 ---- ---- ---- ---- 3.2795 -.0725 3.3520 100 ---- ---- ---- ---- 3.0295 -.0725 3.1020 125 ---- ---- ---- ---- 2.7795 -.0725 2.8520 150 ---- ---- ---- ---- 2.5295 -.0725 2.6020 175 ---- ---- ---- ---- 2.2795 -.0725 2.3520 200 ---- ---- ---- ---- 2.0295 -.0725 2.1020 220 ---- ---- ---- ---- 1.8295 -.0725 1.9020 225 ---- ---- ---- ---- 1.7795 -.0725 1.8520 230 ---- ---- ---- ---- 1.7295 -.0725 1.8020 235 ---- ---- ---- ---- 1.6795 -.0725 1.7520 240 ---- ---- ---- ---- 1.6295 -.0725 1.7020 245 ---- ---- ---- ---- 1.5795 -.0725 1.6520 250 ---- ---- ---- ---- 1.5295 -.0725 1.6020 255 ---- ---- ---- ---- 1.4800 -.0720 1.5520 260 ---- ---- 1.4195A 1.4195A 1.4310 -.0715 1.5025 265 ---- ---- ---- ---- 1.3830 -.0710 1.4540 270 ---- ---- 1.3245A 1.3245A 1.3355 -.0705 1.4060 275 ---- ---- ---- ---- 1.2885 -.0695 1.3580 280 ---- ---- 1.2315A 1.2315A 1.2420 -.0695 1.3115 285 ---- ---- ---- ---- 1.1965 -.0685 1.2650 290 ---- ---- 1.1410A 1.1410A 1.1515 -.0675 1.2190 295 ---- ---- ---- ---- 1.1070 -.0670 1.1740 300 ---- ---- 1.0535A 1.0535A 1.0635 -.0660 1.1295 305 ---- ---- ---- ---- 1.0205 -.0655 1.0860 310 ---- ---- .9690A .9690A .9785 -.0645 1.0430 315 ---- ---- ---- ---- .9370 -.0635 1.0005 320 ---- ---- .8880A .8880A .8965 -.0625 .9590 325 ---- ---- ---- ---- .8565 -.0615 .9180 330 ---- ---- .8100A .8100A .8180 -.0600 .8780 335 ---- ---- ---- ---- .7800 -.0590 .8390 340 ---- ---- .7355A .7355A .7430 -.0580 .8010 345 ---- ---- ---- ---- .7070 -.0565 .7635 350 ---- ---- .6650A .6650A .6715 -.0555 .7270 355 ---- ---- .6310A .6310A .6375 -.0540 .6915 360 ---- ---- .5985A .5985A .6045 -.0530 .6575 365 ---- ---- .5665A .5665A .5725 -.0515 .6240 370 ---- ---- .5360A .5360A .5420 -.0495 .5915 375 ---- ---- .5070A .5070A .5120 -.0485 .5605 380 ---- ---- .4785A .4785A .4835 -.0470 .5305 385 ---- ---- .4515A .4515A .4560 -.0455 .5015 390 ---- ---- .4260A .4260A .4295 -.0440 .4735 395 ---- ---- .4010A .4010A .4045 -.0425 .4470 400 ---- ---- .3775A .3775A .3805 -.0410 .4215 2 405 ---- ---- .3555A .3555A .3575 -.0395 .3970 410 ---- ---- .3340A .3340A .3360 -.0380 .3740 415 ---- ---- .3140A .3140A .3155 -.0365 .3520 40 420 ---- ---- .2950A .2950A .2960 -.0350 .3310 425 ---- ---- .2770A .2770A .2775 -.0335 .3110 430 ---- ---- .2605A .2605A .2600 -.0325 .2925 435 ---- ---- .2445A .2445A .2440 -.0305 .2745 440 ---- ---- .2295A .2295A .2285 -.0295 .2580 445 ---- ---- .2155A .2155A .2140 -.0280 .2420 450 ---- ---- .2020A .2020A .2005 -.0270 .2275 455 ---- ---- .1900A .1900A .1880 -.0255 .2135 460 ---- ---- .1780A .1780A .1760 -.0245 .2005 465 ---- ---- .1675A .1675A .1650 -.0230 .1880 470 ---- ---- .1570A .1570A .1550 -.0215 .1765 475 ---- ---- .1475A .1475A .1450 -.0210 .1660 480 ---- ---- .1390A .1390A .1360 -.0195 .1555 485 ---- ---- .1305A .1305A .1275 -.0190 .1465 1 490 ---- ---- .1230A .1230A .1200 -.0175 .1375 1 495 ---- ---- .1155A .1155A .1125 -.0165 .1290 500 ---- ---- .1085A .1085A .1055 -.0160 .1215 2 505 ---- ---- .1025A .1025A .0995 -.0145 .1140 510 ---- ---- .0965A .0965A .0935 -.0140 .1075 515 ---- ---- .0910A .0910A .0875 -.0135 .1010 520 ---- ---- .0860A .0860A .0825 -.0125 .0950 525 ---- ---- .0810A .0810A .0775 -.0120 .0895 530 ---- ---- .0765A .0765A .0730 -.0115 .0845 25 535 ---- ---- .0720A .0720A .0690 -.0105 .0795 540 ---- ---- .0680A .0680A .0645 -.0105 .0750 545 ---- ---- .0645A .0645A .0610 -.0095 .0705 550 ---- ---- .0610A .0610A .0575 -.0090 .0665 555 ---- ---- .0580A .0580A .0540 -.0085 .0625 560 ---- ---- .0550A .0550A .0510 -.0080 .0590 565 ---- ---- .0520A .0520A .0480 -.0075 .0555 570 ---- ---- .0495A .0495A .0455 -.0070 .0525 575 ---- ---- .0470A .0470A .0430 -.0065 .0495 580 ---- ---- .0445A .0445A .0405 -.0065 .0470 600 ---- ---- .0365A .0365A .0325 -.0050 .0375 625 ---- ---- ---- ---- .0250 -.0035 .0285 650 ---- ---- ---- ---- .0190 -.0025 .0215 675 ---- ---- ---- ---- .0150 -.0020 .0170 700 ---- ---- ---- ---- .0120 -.0010 .0130 1 725 ---- ---- ---- ---- .0095 -.0010 .0105 750 ---- ---- ---- ---- .0080 -.0005 .0085 775 ---- ---- ---- ---- .0065 -.0005 .0070 800 ---- ---- ---- ---- .0055 UNCH .0055 825 ---- ---- ---- ---- .0045 UNCH .0045 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7795 -.0725 3.8520 050 ---- ---- ---- ---- 3.5295 -.0725 3.6020 075 ---- ---- ---- ---- 3.2795 -.0725 3.3520 100 ---- ---- ---- ---- 3.0295 -.0725 3.1020 125 ---- ---- ---- ---- 2.7795 -.0725 2.8520 150 ---- ---- ---- ---- 2.5295 -.0725 2.6020 175 ---- ---- ---- ---- 2.2795 -.0725 2.3520 200 ---- ---- ---- ---- 2.0295 -.0725 2.1020 220 ---- ---- ---- ---- 1.8295 -.0725 1.9020 225 ---- ---- ---- ---- 1.7795 -.0725 1.8520 230 ---- ---- ---- ---- 1.7295 -.0725 1.8020 235 ---- ---- ---- ---- 1.6795 -.0725 1.7520 240 ---- ---- ---- ---- 1.6295 -.0725 1.7020 245 ---- ---- ---- ---- 1.5800 -.0720 1.6520 250 ---- ---- ---- ---- 1.5305 -.0720 1.6025 255 ---- ---- ---- ---- 1.4825 -.0710 1.5535 260 ---- ---- 1.4240A 1.4240A 1.4345 -.0710 1.5055 265 ---- ---- ---- ---- 1.3870 -.0705 1.4575 270 ---- ---- 1.3305A 1.3305A 1.3405 -.0700 1.4105 275 ---- ---- ---- ---- 1.2945 -.0695 1.3640 280 ---- ---- 1.2395A 1.2395A 1.2490 -.0690 1.3180 285 ---- ---- ---- ---- 1.2045 -.0680 1.2725 290 ---- ---- 1.1510A 1.1510A 1.1600 -.0675 1.2275 295 ---- ---- ---- ---- 1.1165 -.0665 1.1830 300 ---- ---- 1.0655A 1.0655A 1.0740 -.0655 1.1395 305 ---- ---- ---- ---- 1.0320 -.0645 1.0965 310 ---- ---- .9835A .9835A .9905 -.0640 1.0545 315 ---- ---- ---- ---- .9500 -.0630 1.0130 320 ---- ---- .9040A .9040A .9100 -.0620 .9720 325 ---- ---- ---- ---- .8715 -.0605 .9320 330 ---- ---- .8275A .8275A .8330 -.0600 .8930 335 ---- ---- ---- ---- .7960 -.0585 .8545 340 ---- ---- .7545A .7545A .7595 -.0575 .8170 345 ---- ---- .7195A .7195A .7240 -.0560 .7800 350 ---- ---- .6850A .6850A .6895 -.0550 .7445 5 355 ---- ---- .6515A .6515A .6565 -.0530 .7095 360 ---- ---- .6195A .6195A .6240 -.0520 .6760 365 ---- ---- .5885A .5885A .5925 -.0505 .6430 370 ---- ---- .5585A .5585A .5620 -.0495 .6115 375 ---- ---- .5295A .5295A .5325 -.0485 .5810 380 ---- ---- .5015A .5015A .5045 -.0465 .5510 385 ---- ---- .4750A .4750A .4770 -.0455 .5225 390 ---- ---- .4495A .4495A .4510 -.0445 .4955 395 ---- ---- .4250A .4250A .4260 -.0430 .4690 400 ---- ---- .4020A .4020A .4025 -.0415 .4440 2 405 ---- ---- .3795A .3795A .3795 -.0400 .4195 410 ---- ---- .3585A .3585A .3580 -.0385 .3965 415 ---- ---- .3385A .3385A .3370 -.0375 .3745 420 ---- ---- .3195A .3195A .3175 -.0365 .3540 6 425 ---- ---- .3015A .3015A .2990 -.0350 .3340 170 430 ---- ---- .2845A .2845A .2815 -.0335 .3150 435 ---- ---- .2680A .2680A .2650 -.0320 .2970 210 440 ---- ---- .2530A .2530A .2495 -.0310 .2805 445 ---- ---- .2385A .2385A .2350 -.0295 .2645 450 ---- ---- .2250A .2250A .2210 -.0285 .2495 300 455 ---- ---- .2120A .2120A .2080 -.0270 .2350 460 ---- ---- .2000A .2000A .1960 -.0255 .2215 465 ---- ---- .1890A .1890A .1845 -.0245 .2090 1 470 ---- ---- .1785A .1785A .1740 -.0230 .1970 4 475 ---- ---- .1685A .1685A .1640 -.0220 .1860 170 480 ---- ---- .1590A .1590A .1545 -.0210 .1755 485 ---- ---- .1505A .1505A .1455 -.0200 .1655 490 ---- ---- .1425A .1425A .1375 -.0190 .1565 495 ---- ---- .1345A .1345A .1295 -.0180 .1475 500 ---- ---- .1250A .1250A .1225 -.0170 .1395 254 505 ---- ---- .1205A .1205A .1155 -.0160 .1315 510 ---- ---- .1145A .1145A .1095 -.0150 .1245 515 ---- ---- .1085A .1085A .1035 -.0140 .1175 520 ---- ---- .1030A .1030A .0980 -.0130 .1110 525 ---- ---- .0975A .0975A .0925 -.0125 .1050 530 ---- ---- .0925A .0925A .0875 -.0120 .0995 6 535 ---- ---- .0880A .0880A .0830 -.0110 .0940 540 ---- ---- .0835A .0835A .0785 -.0105 .0890 545 ---- ---- .0795A .0795A .0745 -.0100 .0845 550 ---- ---- .0755A .0755A .0705 -.0095 .0800 9 555 ---- ---- .0720A .0720A .0670 -.0090 .0760 560 ---- ---- .0685A .0685A .0635 -.0085 .0720 565 ---- ---- .0650A .0650A .0600 -.0080 .0680 570 ---- ---- .0620A .0620A .0570 -.0075 .0645 575 ---- ---- .0595A .0595A .0540 -.0075 .0615 150 580 ---- ---- .0565A .0565A .0515 -.0070 .0585 600 ---- ---- .0470A .0470A .0420 -.0055 .0475 625 ---- ---- ---- ---- .0330 -.0040 .0370 650 ---- ---- ---- ---- .0260 -.0035 .0295 675 ---- ---- ---- ---- .0210 -.0025 .0235 700 ---- ---- ---- ---- .0170 -.0020 .0190 2 725 ---- ---- ---- ---- .0140 -.0015 .0155 750 ---- ---- ---- ---- .0115 -.0015 .0130 775 ---- ---- ---- ---- .0095 -.0015 .0110 800 ---- ---- ---- ---- .0080 -.0010 .0090 1 825 ---- ---- ---- ---- .0070 -.0010 .0080 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7765 -.0725 3.8490 050 ---- ---- ---- ---- 3.5265 -.0725 3.5990 075 ---- ---- ---- ---- 3.2765 -.0725 3.3490 100 ---- ---- ---- ---- 3.0265 -.0725 3.0990 125 ---- ---- ---- ---- 2.7765 -.0725 2.8490 150 ---- ---- ---- ---- 2.5265 -.0725 2.5990 175 ---- ---- ---- ---- 2.2765 -.0725 2.3490 200 ---- ---- ---- ---- 2.0265 -.0725 2.0990 220 ---- ---- ---- ---- 1.8265 -.0725 1.8990 225 ---- ---- ---- ---- 1.7765 -.0725 1.8490 230 ---- ---- ---- ---- 1.7265 -.0725 1.7990 235 ---- ---- ---- ---- 1.6765 -.0725 1.7490 240 ---- ---- ---- ---- 1.6265 -.0725 1.6990 245 ---- ---- ---- ---- 1.5765 -.0725 1.6490 250 ---- ---- ---- ---- 1.5270 -.0720 1.5990 255 ---- ---- ---- ---- 1.4780 -.0715 1.5495 260 ---- ---- ---- ---- 1.4300 -.0710 1.5010 265 ---- ---- ---- ---- 1.3830 -.0705 1.4535 270 ---- ---- ---- ---- 1.3365 -.0695 1.4060 275 ---- ---- ---- ---- 1.2905 -.0690 1.3595 280 ---- ---- ---- ---- 1.2455 -.0685 1.3140 285 ---- ---- ---- ---- 1.2010 -.0680 1.2690 290 ---- ---- ---- ---- 1.1575 -.0675 1.2250 295 ---- ---- ---- ---- 1.1150 -.0665 1.1815 300 ---- ---- ---- ---- 1.0730 -.0655 1.1385 305 ---- ---- ---- ---- 1.0315 -.0650 1.0965 310 ---- ---- ---- ---- .9910 -.0645 1.0555 315 ---- ---- ---- ---- .9515 -.0635 1.0150 320 ---- ---- ---- ---- .9130 -.0620 .9750 325 ---- ---- ---- ---- .8750 -.0615 .9365 330 ---- ---- ---- ---- .8380 -.0605 .8985 335 ---- ---- ---- ---- .8015 -.0600 .8615 340 ---- ---- ---- ---- .7665 -.0585 .8250 345 ---- ---- ---- ---- .7320 -.0575 .7895 350 ---- ---- ---- ---- .6985 -.0565 .7550 35 355 ---- ---- ---- ---- .6660 -.0555 .7215 360 ---- ---- ---- ---- .6345 -.0540 .6885 365 ---- ---- ---- ---- .6040 -.0525 .6565 370 ---- ---- ---- ---- .5740 -.0520 .6260 375 ---- ---- ---- ---- .5455 -.0505 .5960 380 ---- ---- ---- ---- .5175 -.0495 .5670 385 ---- ---- ---- ---- .4910 -.0480 .5390 390 ---- ---- ---- ---- .4655 -.0465 .5120 395 ---- ---- ---- ---- .4405 -.0450 .4855 400 ---- ---- ---- ---- .4170 -.0435 .4605 405 ---- ---- ---- ---- .3945 -.0425 .4370 410 ---- ---- ---- ---- .3730 -.0410 .4140 415 ---- ---- ---- ---- .3525 -.0395 .3920 420 ---- ---- ---- ---- .3330 -.0380 .3710 425 ---- ---- ---- ---- .3150 -.0360 .3510 430 ---- ---- ---- ---- .2970 -.0355 .3325 435 ---- ---- ---- ---- .2805 -.0340 .3145 440 ---- ---- ---- ---- .2650 -.0320 .2970 445 ---- ---- ---- ---- .2500 -.0310 .2810 450 ---- ---- ---- ---- .2360 -.0295 .2655 455 ---- ---- ---- ---- .2225 -.0285 .2510 460 ---- ---- ---- ---- .2100 -.0275 .2375 465 ---- ---- ---- ---- .1980 -.0265 .2245 470 ---- ---- ---- ---- .1865 -.0255 .2120 475 ---- ---- ---- ---- .1760 -.0245 .2005 480 ---- ---- ---- ---- .1660 -.0235 .1895 485 ---- ---- ---- ---- .1565 -.0225 .1790 490 ---- ---- ---- ---- .1475 -.0215 .1690 495 ---- ---- ---- ---- .1390 -.0210 .1600 500 ---- ---- ---- ---- .1310 -.0200 .1510 65 505 ---- ---- ---- ---- .1235 -.0195 .1430 510 ---- ---- ---- ---- .1165 -.0185 .1350 515 ---- ---- ---- ---- .1100 -.0175 .1275 520 ---- ---- ---- ---- .1035 -.0170 .1205 525 ---- ---- ---- ---- .0975 -.0160 .1135 530 ---- ---- ---- ---- .0920 -.0155 .1075 535 ---- ---- ---- ---- .0865 -.0150 .1015 540 ---- ---- ---- ---- .0815 -.0145 .0960 545 ---- ---- ---- ---- .0770 -.0135 .0905 550 ---- ---- ---- ---- .0725 -.0130 .0855 555 ---- ---- ---- ---- .0680 -.0130 .0810 560 ---- ---- ---- ---- .0640 -.0125 .0765 565 ---- ---- ---- ---- .0605 -.0115 .0720 570 ---- ---- ---- ---- .0570 -.0110 .0680 575 ---- ---- ---- ---- .0535 -.0110 .0645 600 ---- ---- ---- ---- .0400 -.0085 .0485 625 ---- ---- ---- ---- .0295 -.0070 .0365 650 ---- ---- ---- ---- .0220 -.0060 .0280 675 ---- ---- ---- ---- .0165 -.0050 .0215 700 ---- ---- ---- ---- .0125 -.0040 .0165 725 ---- ---- ---- ---- .0095 -.0030 .0125 750 ---- ---- ---- ---- .0075 -.0025 .0100 775 ---- ---- ---- ---- .0055 -.0020 .0075 800 ---- ---- ---- ---- .0045 -.0015 .0060 825 ---- ---- ---- ---- .0035 -.0015 .0050 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7765 -.0725 3.8490 050 ---- ---- ---- ---- 3.5265 -.0725 3.5990 075 ---- ---- ---- ---- 3.2765 -.0725 3.3490 100 ---- ---- ---- ---- 3.0265 -.0725 3.0990 125 ---- ---- ---- ---- 2.7765 -.0725 2.8490 150 ---- ---- ---- ---- 2.5265 -.0725 2.5990 175 ---- ---- ---- ---- 2.2765 -.0725 2.3490 200 ---- ---- ---- ---- 2.0265 -.0725 2.0990 220 ---- ---- ---- ---- 1.8265 -.0725 1.8990 225 ---- ---- ---- ---- 1.7765 -.0725 1.8490 230 ---- ---- ---- ---- 1.7265 -.0725 1.7990 235 ---- ---- ---- ---- 1.6765 -.0725 1.7490 240 ---- ---- ---- ---- 1.6265 -.0725 1.6990 245 ---- ---- ---- ---- 1.5765 -.0725 1.6490 250 ---- ---- ---- ---- 1.5270 -.0720 1.5990 255 ---- ---- ---- ---- 1.4785 -.0715 1.5500 260 ---- ---- ---- ---- 1.4305 -.0715 1.5020 265 ---- ---- ---- ---- 1.3835 -.0710 1.4545 270 ---- ---- ---- ---- 1.3370 -.0705 1.4075 275 ---- ---- ---- ---- 1.2915 -.0700 1.3615 280 ---- ---- ---- ---- 1.2470 -.0695 1.3165 285 ---- ---- ---- ---- 1.2030 -.0690 1.2720 290 ---- ---- ---- ---- 1.1600 -.0685 1.2285 295 ---- ---- ---- ---- 1.1180 -.0675 1.1855 300 ---- ---- ---- ---- 1.0765 -.0670 1.1435 305 ---- ---- ---- ---- 1.0360 -.0660 1.1020 310 ---- ---- ---- ---- .9965 -.0650 1.0615 315 ---- ---- ---- ---- .9575 -.0640 1.0215 320 ---- ---- ---- ---- .9195 -.0635 .9830 325 ---- ---- ---- ---- .8825 -.0625 .9450 330 ---- ---- ---- ---- .8460 -.0615 .9075 335 ---- ---- ---- ---- .8110 -.0600 .8710 340 ---- ---- ---- ---- .7765 -.0590 .8355 345 ---- ---- ---- ---- .7430 -.0580 .8010 350 ---- ---- ---- ---- .7105 -.0570 .7675 355 ---- ---- ---- ---- .6785 -.0560 .7345 360 ---- ---- ---- ---- .6480 -.0545 .7025 365 ---- ---- ---- ---- .6180 -.0535 .6715 370 ---- ---- ---- ---- .5890 -.0520 .6410 375 ---- ---- ---- ---- .5610 -.0510 .6120 380 ---- ---- ---- ---- .5345 -.0490 .5835 385 ---- ---- ---- ---- .5085 -.0475 .5560 390 ---- ---- ---- ---- .4830 -.0465 .5295 395 ---- ---- ---- ---- .4590 -.0450 .5040 400 ---- ---- ---- ---- .4360 -.0435 .4795 405 ---- ---- ---- ---- .4140 -.0420 .4560 410 ---- ---- ---- ---- .3925 -.0410 .4335 415 ---- ---- ---- ---- .3725 -.0395 .4120 420 ---- ---- ---- ---- .3530 -.0380 .3910 425 ---- ---- ---- ---- .3345 -.0365 .3710 430 ---- ---- ---- ---- .3170 -.0355 .3525 435 ---- ---- ---- ---- .3005 -.0340 .3345 440 ---- ---- ---- ---- .2845 -.0325 .3170 445 ---- ---- ---- ---- .2690 -.0320 .3010 450 ---- ---- ---- ---- .2550 -.0300 .2850 455 ---- ---- ---- ---- .2410 -.0295 .2705 460 ---- ---- ---- ---- .2280 -.0285 .2565 465 ---- ---- ---- ---- .2160 -.0270 .2430 470 ---- ---- ---- ---- .2040 -.0265 .2305 475 ---- ---- ---- ---- .1930 -.0255 .2185 480 ---- ---- ---- ---- .1825 -.0245 .2070 485 ---- ---- ---- ---- .1725 -.0235 .1960 490 ---- ---- ---- ---- .1630 -.0225 .1855 495 ---- ---- ---- ---- .1540 -.0220 .1760 500 ---- ---- ---- ---- .1455 -.0210 .1665 505 ---- ---- ---- ---- .1375 -.0205 .1580 510 ---- ---- ---- ---- .1300 -.0195 .1495 515 ---- ---- ---- ---- .1225 -.0190 .1415 520 ---- ---- ---- ---- .1160 -.0180 .1340 525 ---- ---- ---- ---- .1095 -.0175 .1270 530 ---- ---- ---- ---- .1035 -.0170 .1205 535 ---- ---- ---- ---- .0975 -.0165 .1140 540 ---- ---- ---- ---- .0920 -.0160 .1080 545 ---- ---- ---- ---- .0870 -.0150 .1020 550 ---- ---- ---- ---- .0820 -.0145 .0965 555 ---- ---- ---- ---- .0775 -.0140 .0915 560 ---- ---- ---- ---- .0730 -.0135 .0865 565 ---- ---- ---- ---- .0690 -.0130 .0820 570 ---- ---- ---- ---- .0650 -.0125 .0775 575 ---- ---- ---- ---- .0615 -.0120 .0735 600 ---- ---- ---- ---- .0460 -.0100 .0560 625 ---- ---- ---- ---- .0345 -.0080 .0425 650 ---- ---- ---- ---- .0255 -.0070 .0325 675 ---- ---- ---- ---- .0190 -.0060 .0250 700 ---- ---- ---- ---- .0145 -.0045 .0190 725 ---- ---- ---- ---- .0110 -.0035 .0145 750 ---- ---- ---- ---- .0085 -.0030 .0115 775 ---- ---- ---- ---- .0065 -.0025 .0090 800 ---- ---- ---- ---- .0050 -.0020 .0070 825 ---- ---- ---- ---- .0035 -.0020 .0055 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7765 -.0725 3.8490 050 ---- ---- ---- ---- 3.5265 -.0725 3.5990 075 ---- ---- ---- ---- 3.2765 -.0725 3.3490 100 ---- ---- ---- ---- 3.0265 -.0725 3.0990 125 ---- ---- ---- ---- 2.7765 -.0725 2.8490 150 ---- ---- ---- ---- 2.5265 -.0725 2.5990 175 ---- ---- ---- ---- 2.2765 -.0725 2.3490 200 ---- ---- ---- ---- 2.0265 -.0725 2.0990 220 ---- ---- ---- ---- 1.8265 -.0725 1.8990 225 ---- ---- ---- ---- 1.7765 -.0725 1.8490 230 ---- ---- ---- ---- 1.7265 -.0725 1.7990 235 ---- ---- ---- ---- 1.6765 -.0725 1.7490 240 ---- ---- ---- ---- 1.6265 -.0725 1.6990 245 ---- ---- ---- ---- 1.5770 -.0720 1.6490 250 ---- ---- ---- ---- 1.5285 -.0710 1.5995 255 ---- ---- ---- ---- 1.4805 -.0705 1.5510 260 ---- ---- ---- ---- 1.4340 -.0695 1.5035 265 ---- ---- ---- ---- 1.3875 -.0690 1.4565 270 ---- ---- ---- ---- 1.3425 -.0680 1.4105 275 ---- ---- ---- ---- 1.2975 -.0675 1.3650 280 ---- ---- ---- ---- 1.2540 -.0665 1.3205 285 ---- ---- ---- ---- 1.2110 -.0660 1.2770 290 ---- ---- ---- ---- 1.1690 -.0650 1.2340 295 ---- ---- ---- ---- 1.1275 -.0645 1.1920 300 ---- ---- ---- ---- 1.0870 -.0635 1.1505 305 ---- ---- ---- ---- 1.0470 -.0630 1.1100 310 ---- ---- ---- ---- 1.0080 -.0625 1.0705 315 ---- ---- ---- ---- .9700 -.0615 1.0315 320 ---- ---- ---- ---- .9330 -.0605 .9935 325 ---- ---- ---- ---- .8965 -.0595 .9560 330 ---- ---- ---- ---- .8610 -.0585 .9195 335 ---- ---- ---- ---- .8260 -.0580 .8840 340 ---- ---- ---- ---- .7925 -.0570 .8495 345 ---- ---- ---- ---- .7595 -.0560 .8155 350 ---- ---- ---- ---- .7270 -.0555 .7825 355 ---- ---- ---- ---- .6960 -.0545 .7505 360 ---- ---- ---- ---- .6655 -.0535 .7190 365 ---- ---- ---- ---- .6360 -.0525 .6885 370 ---- ---- ---- ---- .6075 -.0515 .6590 375 ---- ---- ---- ---- .5800 -.0505 .6305 380 ---- ---- ---- ---- .5530 -.0495 .6025 385 ---- ---- ---- ---- .5275 -.0485 .5760 390 ---- ---- ---- ---- .5025 -.0475 .5500 395 ---- ---- ---- ---- .4785 -.0465 .5250 400 ---- ---- ---- ---- .4555 -.0450 .5005 405 ---- ---- ---- ---- .4335 -.0440 .4775 410 ---- ---- ---- ---- .4125 -.0425 .4550 415 ---- ---- ---- ---- .3920 -.0415 .4335 420 ---- ---- ---- ---- .3730 -.0400 .4130 425 ---- ---- ---- ---- .3545 -.0385 .3930 430 ---- ---- ---- ---- .3365 -.0375 .3740 435 ---- ---- ---- ---- .3200 -.0360 .3560 440 ---- ---- ---- ---- .3040 -.0350 .3390 445 ---- ---- ---- ---- .2885 -.0340 .3225 450 ---- ---- ---- ---- .2740 -.0325 .3065 455 ---- ---- ---- ---- .2605 -.0310 .2915 460 ---- ---- ---- ---- .2470 -.0300 .2770 465 ---- ---- ---- ---- .2350 -.0285 .2635 470 ---- ---- ---- ---- .2230 -.0275 .2505 475 ---- ---- ---- ---- .2115 -.0265 .2380 480 ---- ---- ---- ---- .2010 -.0250 .2260 485 ---- ---- ---- ---- .1910 -.0240 .2150 490 ---- ---- ---- ---- .1810 -.0230 .2040 495 ---- ---- ---- ---- .1720 -.0220 .1940 500 ---- ---- ---- ---- .1630 -.0210 .1840 505 ---- ---- ---- ---- .1550 -.0200 .1750 510 ---- ---- ---- ---- .1470 -.0190 .1660 515 ---- ---- ---- ---- .1395 -.0185 .1580 520 ---- ---- ---- ---- .1325 -.0175 .1500 525 ---- ---- ---- ---- .1260 -.0160 .1420 530 ---- ---- ---- ---- .1195 -.0155 .1350 535 ---- ---- ---- ---- .1135 -.0145 .1280 540 ---- ---- ---- ---- .1075 -.0140 .1215 545 ---- ---- ---- ---- .1020 -.0135 .1155 550 ---- ---- ---- ---- .0970 -.0125 .1095 555 ---- ---- ---- ---- .0920 -.0120 .1040 575 ---- ---- ---- ---- .0745 -.0100 .0845 600 ---- ---- ---- ---- .0575 -.0075 .0650 625 ---- ---- ---- ---- .0445 -.0055 .0500 650 ---- ---- ---- ---- .0345 -.0040 .0385 675 ---- ---- ---- ---- .0265 -.0035 .0300 700 ---- ---- ---- ---- .0210 -.0020 .0230 725 ---- ---- ---- ---- .0165 -.0015 .0180 750 ---- ---- ---- ---- .0130 -.0010 .0140 775 ---- ---- ---- ---- .0100 -.0010 .0110 800 ---- ---- ---- ---- .0080 -.0005 .0085 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7720 -.0730 3.8450 050 ---- ---- ---- ---- 3.5220 -.0730 3.5950 075 ---- ---- ---- ---- 3.2720 -.0730 3.3450 100 ---- ---- ---- ---- 3.0220 -.0730 3.0950 125 ---- ---- ---- ---- 2.7720 -.0730 2.8450 150 ---- ---- ---- ---- 2.5220 -.0730 2.5950 175 ---- ---- ---- ---- 2.2720 -.0730 2.3450 200 ---- ---- ---- ---- 2.0220 -.0730 2.0950 225 ---- ---- ---- ---- 1.7720 -.0730 1.8450 230 ---- ---- ---- ---- 1.7220 -.0730 1.7950 235 ---- ---- ---- ---- 1.6720 -.0730 1.7450 240 ---- ---- ---- ---- 1.6225 -.0725 1.6950 245 ---- ---- ---- ---- 1.5735 -.0720 1.6455 250 ---- ---- ---- ---- 1.5255 -.0715 1.5970 255 ---- ---- ---- ---- 1.4785 -.0705 1.5490 260 ---- ---- ---- ---- 1.4320 -.0700 1.5020 265 ---- ---- ---- ---- 1.3865 -.0695 1.4560 270 ---- ---- ---- ---- 1.3415 -.0690 1.4105 275 ---- ---- ---- ---- 1.2980 -.0680 1.3660 280 ---- ---- ---- ---- 1.2545 -.0675 1.3220 285 ---- ---- ---- ---- 1.2125 -.0665 1.2790 290 ---- ---- ---- ---- 1.1710 -.0655 1.2365 295 ---- ---- ---- ---- 1.1300 -.0650 1.1950 300 ---- ---- ---- ---- 1.0900 -.0645 1.1545 305 ---- ---- ---- ---- 1.0510 -.0635 1.1145 310 ---- ---- ---- ---- 1.0130 -.0625 1.0755 315 ---- ---- ---- ---- .9755 -.0615 1.0370 320 ---- ---- ---- ---- .9385 -.0610 .9995 325 ---- ---- ---- ---- .9030 -.0600 .9630 330 ---- ---- ---- ---- .8680 -.0590 .9270 335 ---- ---- ---- ---- .8340 -.0580 .8920 340 ---- ---- ---- ---- .8005 -.0575 .8580 345 ---- ---- ---- ---- .7680 -.0565 .8245 350 ---- ---- ---- ---- .7365 -.0555 .7920 355 ---- ---- ---- ---- .7060 -.0545 .7605 360 ---- ---- ---- ---- .6760 -.0535 .7295 365 ---- ---- ---- ---- .6470 -.0525 .6995 370 ---- ---- ---- ---- .6190 -.0515 .6705 375 ---- ---- ---- ---- .5915 -.0505 .6420 380 ---- ---- ---- ---- .5655 -.0490 .6145 385 ---- ---- ---- ---- .5400 -.0480 .5880 390 ---- ---- ---- ---- .5155 -.0470 .5625 395 ---- ---- ---- ---- .4920 -.0455 .5375 400 ---- ---- ---- ---- .4690 -.0445 .5135 405 ---- ---- ---- ---- .4470 -.0435 .4905 410 ---- ---- ---- ---- .4265 -.0420 .4685 415 ---- ---- ---- ---- .4060 -.0410 .4470 420 ---- ---- ---- ---- .3870 -.0395 .4265 425 ---- ---- ---- ---- .3685 -.0385 .4070 430 ---- ---- ---- ---- .3510 -.0370 .3880 435 ---- ---- ---- ---- .3340 -.0360 .3700 440 ---- ---- ---- ---- .3180 -.0350 .3530 445 ---- ---- ---- ---- .3030 -.0335 .3365 450 ---- ---- ---- ---- .2880 -.0325 .3205 455 ---- ---- ---- ---- .2745 -.0310 .3055 460 ---- ---- ---- ---- .2610 -.0300 .2910 465 ---- ---- ---- ---- .2485 -.0290 .2775 470 ---- ---- ---- ---- .2365 -.0280 .2645 475 ---- ---- ---- ---- .2250 -.0270 .2520 480 ---- ---- ---- ---- .2140 -.0260 .2400 485 ---- ---- ---- ---- .2035 -.0250 .2285 490 ---- ---- ---- ---- .1935 -.0245 .2180 495 ---- ---- ---- ---- .1840 -.0235 .2075 500 ---- ---- ---- ---- .1750 -.0225 .1975 505 ---- ---- ---- ---- .1665 -.0220 .1885 510 ---- ---- ---- ---- .1585 -.0210 .1795 515 ---- ---- ---- ---- .1505 -.0205 .1710 520 ---- ---- ---- ---- .1435 -.0195 .1630 525 ---- ---- ---- ---- .1360 -.0190 .1550 530 ---- ---- ---- ---- .1295 -.0185 .1480 535 ---- ---- ---- ---- .1230 -.0180 .1410 540 ---- ---- ---- ---- .1170 -.0170 .1340 545 ---- ---- ---- ---- .1115 -.0165 .1280 550 ---- ---- ---- ---- .1060 -.0155 .1215 555 ---- ---- ---- ---- .1005 -.0155 .1160 575 ---- ---- ---- ---- .0820 -.0135 .0955 600 ---- ---- ---- ---- .0640 -.0110 .0750 625 ---- ---- ---- ---- .0500 -.0090 .0590 650 ---- ---- ---- ---- .0390 -.0075 .0465 675 ---- ---- ---- ---- .0305 -.0060 .0365 700 ---- ---- ---- ---- .0240 -.0050 .0290 725 ---- ---- ---- ---- .0190 -.0040 .0230 750 ---- ---- ---- ---- .0150 -.0035 .0185 775 ---- ---- ---- ---- .0120 -.0030 .0150 800 ---- ---- ---- ---- .0095 -.0025 .0120 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7720 -.0730 3.8450 050 ---- ---- ---- ---- 3.5220 -.0730 3.5950 075 ---- ---- ---- ---- 3.2720 -.0730 3.3450 100 ---- ---- ---- ---- 3.0220 -.0730 3.0950 125 ---- ---- ---- ---- 2.7720 -.0730 2.8450 150 ---- ---- ---- ---- 2.5220 -.0730 2.5950 175 ---- ---- ---- ---- 2.2720 -.0730 2.3450 200 ---- ---- ---- ---- 2.0220 -.0730 2.0950 225 ---- ---- ---- ---- 1.7720 -.0730 1.8450 230 ---- ---- ---- ---- 1.7220 -.0730 1.7950 235 ---- ---- ---- ---- 1.6720 -.0730 1.7450 240 ---- ---- ---- ---- 1.6230 -.0725 1.6955 245 ---- ---- ---- ---- 1.5750 -.0715 1.6465 250 ---- ---- ---- ---- 1.5275 -.0710 1.5985 255 ---- ---- ---- ---- 1.4810 -.0705 1.5515 260 ---- ---- ---- ---- 1.4355 -.0695 1.5050 265 ---- ---- ---- ---- 1.3905 -.0695 1.4600 270 ---- ---- ---- ---- 1.3465 -.0685 1.4150 275 ---- ---- ---- ---- 1.3030 -.0680 1.3710 280 ---- ---- ---- ---- 1.2610 -.0670 1.3280 285 ---- ---- ---- ---- 1.2190 -.0670 1.2860 290 ---- ---- ---- ---- 1.1785 -.0660 1.2445 295 ---- ---- ---- ---- 1.1380 -.0655 1.2035 300 ---- ---- ---- ---- 1.0990 -.0645 1.1635 305 ---- ---- ---- ---- 1.0605 -.0640 1.1245 310 ---- ---- ---- ---- 1.0230 -.0630 1.0860 315 ---- ---- ---- ---- .9860 -.0625 1.0485 320 ---- ---- ---- ---- .9500 -.0615 1.0115 325 ---- ---- ---- ---- .9150 -.0605 .9755 330 ---- ---- ---- ---- .8805 -.0600 .9405 335 ---- ---- ---- ---- .8470 -.0590 .9060 340 ---- ---- ---- ---- .8140 -.0585 .8725 345 ---- ---- ---- ---- .7820 -.0575 .8395 350 ---- ---- ---- ---- .7510 -.0565 .8075 355 ---- ---- ---- ---- .7210 -.0555 .7765 360 ---- ---- ---- ---- .6915 -.0545 .7460 365 ---- ---- ---- ---- .6625 -.0540 .7165 370 ---- ---- ---- ---- .6350 -.0530 .6880 375 ---- ---- ---- ---- .6080 -.0520 .6600 380 ---- ---- ---- ---- .5820 -.0510 .6330 385 ---- ---- ---- ---- .5570 -.0495 .6065 390 ---- ---- ---- ---- .5325 -.0490 .5815 395 ---- ---- ---- ---- .5090 -.0475 .5565 400 ---- ---- ---- ---- .4865 -.0465 .5330 405 ---- ---- ---- ---- .4650 -.0450 .5100 410 ---- ---- ---- ---- .4440 -.0440 .4880 415 ---- ---- ---- ---- .4240 -.0430 .4670 420 ---- ---- ---- ---- .4050 -.0415 .4465 425 ---- ---- ---- ---- .3865 -.0405 .4270 430 ---- ---- ---- ---- .3690 -.0390 .4080 435 ---- ---- ---- ---- .3525 -.0375 .3900 440 ---- ---- ---- ---- .3365 -.0360 .3725 445 ---- ---- ---- ---- .3210 -.0350 .3560 450 ---- ---- ---- ---- .3060 -.0340 .3400 455 ---- ---- ---- ---- .2920 -.0330 .3250 460 ---- ---- ---- ---- .2790 -.0315 .3105 465 ---- ---- ---- ---- .2660 -.0305 .2965 470 ---- ---- ---- ---- .2540 -.0290 .2830 475 ---- ---- ---- ---- .2425 -.0280 .2705 480 ---- ---- ---- ---- .2310 -.0275 .2585 485 ---- ---- ---- ---- .2205 -.0260 .2465 490 ---- ---- ---- ---- .2105 -.0250 .2355 495 ---- ---- ---- ---- .2010 -.0240 .2250 500 ---- ---- ---- ---- .1915 -.0235 .2150 505 ---- ---- ---- ---- .1830 -.0220 .2050 510 ---- ---- ---- ---- .1745 -.0215 .1960 515 ---- ---- ---- ---- .1665 -.0205 .1870 520 ---- ---- ---- ---- .1590 -.0195 .1785 525 ---- ---- ---- ---- .1520 -.0185 .1705 550 ---- ---- ---- ---- .1200 -.0155 .1355 575 ---- ---- ---- ---- .0955 -.0120 .1075 600 ---- ---- ---- ---- .0755 -.0095 .0850 625 ---- ---- ---- ---- .0600 -.0075 .0675 650 ---- ---- ---- ---- .0480 -.0060 .0540 675 ---- ---- ---- ---- .0385 -.0045 .0430 700 ---- ---- ---- ---- .0310 -.0035 .0345 725 ---- ---- ---- ---- .0250 -.0025 .0275 750 ---- ---- ---- ---- .0200 -.0020 .0220 775 ---- ---- ---- ---- .0165 -.0015 .0180 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7680 -.0730 3.8410 050 ---- ---- ---- ---- 3.5180 -.0730 3.5910 075 ---- ---- ---- ---- 3.2680 -.0730 3.3410 100 ---- ---- ---- ---- 3.0180 -.0730 3.0910 125 ---- ---- ---- ---- 2.7680 -.0730 2.8410 150 ---- ---- ---- ---- 2.5180 -.0730 2.5910 175 ---- ---- ---- ---- 2.2680 -.0730 2.3410 200 ---- ---- ---- ---- 2.0180 -.0730 2.0910 225 ---- ---- ---- ---- 1.7680 -.0730 1.8410 230 ---- ---- ---- ---- 1.7180 -.0730 1.7910 235 ---- ---- ---- ---- 1.6690 -.0720 1.7410 240 ---- ---- ---- ---- 1.6205 -.0720 1.6925 245 ---- ---- ---- ---- 1.5730 -.0710 1.6440 250 ---- ---- ---- ---- 1.5265 -.0705 1.5970 255 ---- ---- ---- ---- 1.4805 -.0700 1.5505 260 ---- ---- ---- ---- 1.4355 -.0695 1.5050 265 ---- ---- ---- ---- 1.3915 -.0690 1.4605 270 ---- ---- ---- ---- 1.3480 -.0685 1.4165 275 ---- ---- ---- ---- 1.3055 -.0680 1.3735 280 ---- ---- ---- ---- 1.2640 -.0670 1.3310 285 ---- ---- ---- ---- 1.2230 -.0665 1.2895 290 ---- ---- ---- ---- 1.1830 -.0655 1.2485 295 ---- ---- ---- ---- 1.1435 -.0650 1.2085 300 ---- ---- ---- ---- 1.1050 -.0645 1.1695 305 ---- ---- ---- ---- 1.0670 -.0640 1.1310 310 ---- ---- ---- ---- 1.0300 -.0630 1.0930 315 ---- ---- ---- ---- .9940 -.0620 1.0560 320 ---- ---- ---- ---- .9585 -.0615 1.0200 325 ---- ---- ---- ---- .9240 -.0605 .9845 330 ---- ---- ---- ---- .8905 -.0595 .9500 335 ---- ---- ---- ---- .8575 -.0590 .9165 340 ---- ---- ---- ---- .8250 -.0585 .8835 345 ---- ---- ---- ---- .7940 -.0570 .8510 350 ---- ---- ---- ---- .7635 -.0560 .8195 355 ---- ---- ---- ---- .7335 -.0555 .7890 360 ---- ---- ---- ---- .7045 -.0545 .7590 365 ---- ---- ---- ---- .6765 -.0535 .7300 370 ---- ---- ---- ---- .6490 -.0530 .7020 375 ---- ---- ---- ---- .6225 -.0520 .6745 380 ---- ---- ---- ---- .5970 -.0505 .6475 385 ---- ---- ---- ---- .5720 -.0500 .6220 390 ---- ---- ---- ---- .5480 -.0485 .5965 395 ---- ---- ---- ---- .5250 -.0475 .5725 400 ---- ---- ---- ---- .5025 -.0465 .5490 405 ---- ---- ---- ---- .4810 -.0455 .5265 410 ---- ---- ---- ---- .4605 -.0440 .5045 415 ---- ---- ---- ---- .4405 -.0430 .4835 420 ---- ---- ---- ---- .4215 -.0420 .4635 425 ---- ---- ---- ---- .4030 -.0410 .4440 430 ---- ---- ---- ---- .3855 -.0395 .4250 435 ---- ---- ---- ---- .3685 -.0390 .4075 440 ---- ---- ---- ---- .3525 -.0375 .3900 445 ---- ---- ---- ---- .3370 -.0365 .3735 450 ---- ---- ---- ---- .3225 -.0355 .3580 455 ---- ---- ---- ---- .3085 -.0340 .3425 460 ---- ---- ---- ---- .2950 -.0330 .3280 465 ---- ---- ---- ---- .2820 -.0320 .3140 470 ---- ---- ---- ---- .2695 -.0315 .3010 475 ---- ---- ---- ---- .2575 -.0305 .2880 480 ---- ---- ---- ---- .2465 -.0295 .2760 485 ---- ---- ---- ---- .2355 -.0290 .2645 490 ---- ---- ---- ---- .2255 -.0275 .2530 495 ---- ---- ---- ---- .2155 -.0270 .2425 500 ---- ---- ---- ---- .2065 -.0255 .2320 505 ---- ---- ---- ---- .1975 -.0250 .2225 510 ---- ---- ---- ---- .1885 -.0245 .2130 515 ---- ---- ---- ---- .1805 -.0235 .2040 520 ---- ---- ---- ---- .1725 -.0230 .1955 525 ---- ---- ---- ---- .1655 -.0220 .1875 550 ---- ---- ---- ---- .1325 -.0185 .1510 575 ---- ---- ---- ---- .1065 -.0155 .1220 600 ---- ---- ---- ---- .0855 -.0130 .0985 625 ---- ---- ---- ---- .0690 -.0110 .0800 650 ---- ---- ---- ---- .0560 -.0090 .0650 675 ---- ---- ---- ---- .0455 -.0075 .0530 700 ---- ---- ---- ---- .0370 -.0060 .0430 725 ---- ---- ---- ---- .0300 -.0055 .0355 750 ---- ---- ---- ---- .0245 -.0045 .0290 775 ---- ---- ---- ---- .0205 -.0035 .0240 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7680 -.0730 3.8410 050 ---- ---- ---- ---- 3.5180 -.0730 3.5910 075 ---- ---- ---- ---- 3.2680 -.0730 3.3410 100 ---- ---- ---- ---- 3.0180 -.0730 3.0910 125 ---- ---- ---- ---- 2.7680 -.0730 2.8410 150 ---- ---- ---- ---- 2.5180 -.0730 2.5910 175 ---- ---- ---- ---- 2.2680 -.0730 2.3410 200 ---- ---- ---- ---- 2.0180 -.0730 2.0910 225 ---- ---- ---- ---- 1.7680 -.0730 1.8410 230 ---- ---- ---- ---- 1.7180 -.0730 1.7910 235 ---- ---- ---- ---- 1.6695 -.0720 1.7415 240 ---- ---- ---- ---- 1.6215 -.0720 1.6935 245 ---- ---- ---- ---- 1.5745 -.0715 1.6460 250 ---- ---- ---- ---- 1.5285 -.0705 1.5990 255 ---- ---- ---- ---- 1.4830 -.0705 1.5535 260 ---- ---- ---- ---- 1.4385 -.0700 1.5085 265 ---- ---- ---- ---- 1.3950 -.0690 1.4640 270 ---- ---- ---- ---- 1.3520 -.0690 1.4210 275 ---- ---- ---- ---- 1.3100 -.0685 1.3785 280 ---- ---- ---- ---- 1.2690 -.0675 1.3365 285 ---- ---- ---- ---- 1.2285 -.0670 1.2955 290 ---- ---- ---- ---- 1.1890 -.0660 1.2550 295 ---- ---- ---- ---- 1.1500 -.0655 1.2155 300 ---- ---- ---- ---- 1.1120 -.0650 1.1770 305 ---- ---- ---- ---- 1.0745 -.0645 1.1390 310 ---- ---- ---- ---- 1.0380 -.0640 1.1020 315 ---- ---- ---- ---- 1.0025 -.0630 1.0655 320 ---- ---- ---- ---- .9675 -.0625 1.0300 325 ---- ---- ---- ---- .9335 -.0615 .9950 330 ---- ---- ---- ---- .9005 -.0605 .9610 335 ---- ---- ---- ---- .8680 -.0595 .9275 340 ---- ---- ---- ---- .8360 -.0590 .8950 345 ---- ---- ---- ---- .8050 -.0585 .8635 350 ---- ---- ---- ---- .7750 -.0575 .8325 355 ---- ---- ---- ---- .7455 -.0565 .8020 360 ---- ---- ---- ---- .7170 -.0555 .7725 365 ---- ---- ---- ---- .6895 -.0545 .7440 370 ---- ---- ---- ---- .6625 -.0535 .7160 375 ---- ---- ---- ---- .6365 -.0520 .6885 380 ---- ---- ---- ---- .6110 -.0515 .6625 385 ---- ---- ---- ---- .5865 -.0500 .6365 390 ---- ---- ---- ---- .5625 -.0495 .6120 395 ---- ---- ---- ---- .5400 -.0480 .5880 400 ---- ---- ---- ---- .5175 -.0470 .5645 405 ---- ---- ---- ---- .4965 -.0455 .5420 410 ---- ---- ---- ---- .4760 -.0440 .5200 415 ---- ---- ---- ---- .4560 -.0430 .4990 420 ---- ---- ---- ---- .4370 -.0420 .4790 425 ---- ---- ---- ---- .4190 -.0405 .4595 430 ---- ---- ---- ---- .4015 -.0395 .4410 435 ---- ---- ---- ---- .3845 -.0385 .4230 440 ---- ---- ---- ---- .3685 -.0370 .4055 445 ---- ---- ---- ---- .3530 -.0360 .3890 450 ---- ---- ---- ---- .3380 -.0350 .3730 455 ---- ---- ---- ---- .3240 -.0335 .3575 460 ---- ---- ---- ---- .3105 -.0325 .3430 465 ---- ---- ---- ---- .2975 -.0310 .3285 470 ---- ---- ---- ---- .2850 -.0300 .3150 475 ---- ---- ---- ---- .2730 -.0290 .3020 480 ---- ---- ---- ---- .2615 -.0280 .2895 485 ---- ---- ---- ---- .2505 -.0275 .2780 490 ---- ---- ---- ---- .2400 -.0265 .2665 495 ---- ---- ---- ---- .2300 -.0255 .2555 500 ---- ---- ---- ---- .2205 -.0245 .2450 505 ---- ---- ---- ---- .2115 -.0235 .2350 510 ---- ---- ---- ---- .2025 -.0230 .2255 515 ---- ---- ---- ---- .1940 -.0220 .2160 520 ---- ---- ---- ---- .1860 -.0215 .2075 525 ---- ---- ---- ---- .1785 -.0205 .1990 550 ---- ---- ---- ---- .1445 -.0175 .1620 575 ---- ---- ---- ---- .1170 -.0145 .1315 600 ---- ---- ---- ---- .0950 -.0125 .1075 625 ---- ---- ---- ---- .0775 -.0100 .0875 650 ---- ---- ---- ---- .0630 -.0085 .0715 675 ---- ---- ---- ---- .0515 -.0075 .0590 700 ---- ---- ---- ---- .0425 -.0060 .0485 725 ---- ---- ---- ---- .0350 -.0050 .0400 750 ---- ---- ---- ---- .0290 -.0040 .0330 775 ---- ---- ---- ---- .0240 -.0035 .0275 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7635 -.0730 3.8365 050 ---- ---- ---- ---- 3.5135 -.0730 3.5865 075 ---- ---- ---- ---- 3.2635 -.0730 3.3365 100 ---- ---- ---- ---- 3.0135 -.0730 3.0865 125 ---- ---- ---- ---- 2.7635 -.0730 2.8365 150 ---- ---- ---- ---- 2.5135 -.0730 2.5865 175 ---- ---- ---- ---- 2.2635 -.0730 2.3365 200 ---- ---- ---- ---- 2.0135 -.0730 2.0865 225 ---- ---- ---- ---- 1.7635 -.0730 1.8365 230 ---- ---- ---- ---- 1.7145 -.0725 1.7870 235 ---- ---- ---- ---- 1.6660 -.0720 1.7380 240 ---- ---- ---- ---- 1.6190 -.0710 1.6900 245 ---- ---- ---- ---- 1.5725 -.0705 1.6430 250 ---- ---- ---- ---- 1.5270 -.0700 1.5970 255 ---- ---- ---- ---- 1.4825 -.0695 1.5520 260 ---- ---- ---- ---- 1.4385 -.0690 1.5075 265 ---- ---- ---- ---- 1.3955 -.0685 1.4640 270 ---- ---- ---- ---- 1.3535 -.0675 1.4210 275 ---- ---- ---- ---- 1.3120 -.0670 1.3790 280 ---- ---- ---- ---- 1.2715 -.0660 1.3375 285 ---- ---- ---- ---- 1.2315 -.0660 1.2975 290 ---- ---- ---- ---- 1.1925 -.0650 1.2575 295 ---- ---- ---- ---- 1.1545 -.0640 1.2185 300 ---- ---- ---- ---- 1.1170 -.0635 1.1805 305 ---- ---- ---- ---- 1.0805 -.0630 1.1435 310 ---- ---- ---- ---- 1.0445 -.0620 1.1065 315 ---- ---- ---- ---- 1.0095 -.0615 1.0710 320 ---- ---- ---- ---- .9750 -.0610 1.0360 325 ---- ---- ---- ---- .9415 -.0600 1.0015 330 ---- ---- ---- ---- .9085 -.0595 .9680 335 ---- ---- ---- ---- .8765 -.0585 .9350 340 ---- ---- ---- ---- .8455 -.0575 .9030 345 ---- ---- ---- ---- .8150 -.0570 .8720 350 ---- ---- ---- ---- .7855 -.0560 .8415 355 ---- ---- ---- ---- .7565 -.0550 .8115 360 ---- ---- ---- ---- .7280 -.0545 .7825 365 ---- ---- ---- ---- .7010 -.0535 .7545 370 ---- ---- ---- ---- .6740 -.0530 .7270 375 ---- ---- ---- ---- .6485 -.0515 .7000 380 ---- ---- ---- ---- .6235 -.0505 .6740 385 ---- ---- ---- ---- .5990 -.0500 .6490 390 ---- ---- ---- ---- .5755 -.0490 .6245 395 ---- ---- ---- ---- .5530 -.0475 .6005 400 ---- ---- ---- ---- .5310 -.0465 .5775 405 ---- ---- ---- ---- .5100 -.0455 .5555 410 ---- ---- ---- ---- .4895 -.0445 .5340 415 ---- ---- ---- ---- .4700 -.0435 .5135 420 ---- ---- ---- ---- .4510 -.0425 .4935 425 ---- ---- ---- ---- .4330 -.0410 .4740 430 ---- ---- ---- ---- .4155 -.0400 .4555 435 ---- ---- ---- ---- .3990 -.0385 .4375 440 ---- ---- ---- ---- .3825 -.0380 .4205 445 ---- ---- ---- ---- .3670 -.0370 .4040 450 ---- ---- ---- ---- .3525 -.0355 .3880 455 ---- ---- ---- ---- .3380 -.0345 .3725 460 ---- ---- ---- ---- .3245 -.0335 .3580 465 ---- ---- ---- ---- .3115 -.0320 .3435 470 ---- ---- ---- ---- .2990 -.0310 .3300 475 ---- ---- ---- ---- .2870 -.0300 .3170 480 ---- ---- ---- ---- .2755 -.0290 .3045 485 ---- ---- ---- ---- .2645 -.0280 .2925 490 ---- ---- ---- ---- .2540 -.0270 .2810 495 ---- ---- ---- ---- .2435 -.0265 .2700 500 ---- ---- ---- ---- .2340 -.0255 .2595 505 ---- ---- ---- ---- .2245 -.0245 .2490 510 ---- ---- ---- ---- .2155 -.0240 .2395 515 ---- ---- ---- ---- .2070 -.0230 .2300 520 ---- ---- ---- ---- .1990 -.0220 .2210 525 ---- ---- ---- ---- .1910 -.0215 .2125 550 ---- ---- ---- ---- .1560 -.0185 .1745 575 ---- ---- ---- ---- .1280 -.0150 .1430 600 ---- ---- ---- ---- .1050 -.0125 .1175 625 ---- ---- ---- ---- .0860 -.0110 .0970 650 ---- ---- ---- ---- .0710 -.0090 .0800 675 ---- ---- ---- ---- .0590 -.0070 .0660 700 ---- ---- ---- ---- .0485 -.0065 .0550 725 ---- ---- ---- ---- .0405 -.0055 .0460 750 ---- ---- ---- ---- .0340 -.0040 .0380 775 ---- ---- ---- ---- .0285 -.0035 .0320 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7635 -.0730 3.8365 050 ---- ---- ---- ---- 3.5135 -.0730 3.5865 075 ---- ---- ---- ---- 3.2635 -.0730 3.3365 100 ---- ---- ---- ---- 3.0135 -.0730 3.0865 125 ---- ---- ---- ---- 2.7635 -.0730 2.8365 150 ---- ---- ---- ---- 2.5135 -.0730 2.5865 175 ---- ---- ---- ---- 2.2635 -.0730 2.3365 200 ---- ---- ---- ---- 2.0135 -.0730 2.0865 225 ---- ---- ---- ---- 1.7640 -.0725 1.8365 230 ---- ---- ---- ---- 1.7150 -.0725 1.7875 235 ---- ---- ---- ---- 1.6675 -.0720 1.7395 240 ---- ---- ---- ---- 1.6205 -.0715 1.6920 245 ---- ---- ---- ---- 1.5745 -.0715 1.6460 250 ---- ---- ---- ---- 1.5295 -.0710 1.6005 255 ---- ---- ---- ---- 1.4855 -.0700 1.5555 260 ---- ---- ---- ---- 1.4420 -.0700 1.5120 265 ---- ---- ---- ---- 1.4000 -.0690 1.4690 270 ---- ---- ---- ---- 1.3580 -.0685 1.4265 275 ---- ---- ---- ---- 1.3175 -.0680 1.3855 280 ---- ---- ---- ---- 1.2775 -.0670 1.3445 285 ---- ---- ---- ---- 1.2380 -.0670 1.3050 290 ---- ---- ---- ---- 1.2000 -.0660 1.2660 295 ---- ---- ---- ---- 1.1620 -.0655 1.2275 300 ---- ---- ---- ---- 1.1255 -.0645 1.1900 305 ---- ---- ---- ---- 1.0895 -.0635 1.1530 310 ---- ---- ---- ---- 1.0540 -.0630 1.1170 315 ---- ---- ---- ---- 1.0195 -.0625 1.0820 320 ---- ---- ---- ---- .9860 -.0615 1.0475 325 ---- ---- ---- ---- .9530 -.0605 1.0135 330 ---- ---- ---- ---- .9210 -.0595 .9805 335 ---- ---- ---- ---- .8895 -.0585 .9480 340 ---- ---- ---- ---- .8590 -.0575 .9165 345 ---- ---- ---- ---- .8290 -.0565 .8855 350 ---- ---- ---- ---- .8000 -.0555 .8555 355 ---- ---- ---- ---- .7715 -.0545 .8260 360 ---- ---- ---- ---- .7440 -.0535 .7975 365 ---- ---- ---- ---- .7170 -.0525 .7695 370 ---- ---- ---- ---- .6910 -.0515 .7425 375 ---- ---- ---- ---- .6655 -.0505 .7160 380 ---- ---- ---- ---- .6405 -.0500 .6905 385 ---- ---- ---- ---- .6170 -.0485 .6655 390 ---- ---- ---- ---- .5935 -.0475 .6410 395 ---- ---- ---- ---- .5710 -.0465 .6175 400 ---- ---- ---- ---- .5495 -.0450 .5945 405 ---- ---- ---- ---- .5285 -.0440 .5725 410 ---- ---- ---- ---- .5085 -.0430 .5515 415 ---- ---- ---- ---- .4890 -.0415 .5305 420 ---- ---- ---- ---- .4700 -.0410 .5110 425 ---- ---- ---- ---- .4520 -.0395 .4915 430 ---- ---- ---- ---- .4345 -.0385 .4730 435 ---- ---- ---- ---- .4175 -.0375 .4550 440 ---- ---- ---- ---- .4010 -.0370 .4380 445 ---- ---- ---- ---- .3855 -.0360 .4215 450 ---- ---- ---- ---- .3705 -.0350 .4055 455 ---- ---- ---- ---- .3560 -.0340 .3900 460 ---- ---- ---- ---- .3420 -.0335 .3755 465 ---- ---- ---- ---- .3290 -.0320 .3610 470 ---- ---- ---- ---- .3160 -.0315 .3475 475 ---- ---- ---- ---- .3035 -.0310 .3345 480 ---- ---- ---- ---- .2920 -.0295 .3215 485 ---- ---- ---- ---- .2805 -.0290 .3095 490 ---- ---- ---- ---- .2695 -.0285 .2980 495 ---- ---- ---- ---- .2590 -.0275 .2865 500 ---- ---- ---- ---- .2490 -.0270 .2760 505 ---- ---- ---- ---- .2395 -.0260 .2655 510 ---- ---- ---- ---- .2300 -.0255 .2555 515 ---- ---- ---- ---- .2210 -.0250 .2460 520 ---- ---- ---- ---- .2125 -.0245 .2370 525 ---- ---- ---- ---- .2045 -.0235 .2280 550 ---- ---- ---- ---- .1680 -.0210 .1890 575 ---- ---- ---- ---- .1380 -.0190 .1570 600 ---- ---- ---- ---- .1135 -.0165 .1300 625 ---- ---- ---- ---- .0940 -.0145 .1085 650 ---- ---- ---- ---- .0775 -.0130 .0905 675 ---- ---- ---- ---- .0640 -.0115 .0755 700 ---- ---- ---- ---- .0530 -.0105 .0635 725 ---- ---- ---- ---- .0445 -.0090 .0535 750 ---- ---- ---- ---- .0370 -.0080 .0450 775 ---- ---- ---- ---- .0310 -.0070 .0380 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7545 -.0730 3.8275 050 ---- ---- ---- ---- 3.5045 -.0730 3.5775 075 ---- ---- ---- ---- 3.2545 -.0730 3.3275 100 ---- ---- ---- ---- 3.0045 -.0730 3.0775 125 ---- ---- ---- ---- 2.7545 -.0730 2.8275 150 ---- ---- ---- ---- 2.5045 -.0730 2.5775 175 ---- ---- ---- ---- 2.2545 -.0730 2.3275 200 ---- ---- ---- ---- 2.0045 -.0730 2.0775 225 ---- ---- ---- ---- 1.7555 -.0725 1.8280 250 ---- ---- ---- ---- 1.5245 -.0705 1.5950 260 ---- ---- ---- ---- 1.4385 -.0695 1.5080 265 ---- ---- ---- ---- 1.3970 -.0685 1.4655 270 ---- ---- ---- ---- 1.3560 -.0680 1.4240 275 ---- ---- ---- ---- 1.3155 -.0680 1.3835 280 ---- ---- ---- ---- 1.2760 -.0675 1.3435 285 ---- ---- ---- ---- 1.2375 -.0665 1.3040 290 ---- ---- ---- ---- 1.2000 -.0655 1.2655 295 ---- ---- ---- ---- 1.1630 -.0650 1.2280 300 ---- ---- ---- ---- 1.1265 -.0645 1.1910 305 ---- ---- ---- ---- 1.0910 -.0635 1.1545 310 ---- ---- ---- ---- 1.0565 -.0625 1.1190 315 ---- ---- ---- ---- 1.0225 -.0620 1.0845 320 ---- ---- ---- ---- .9895 -.0610 1.0505 325 ---- ---- ---- ---- .9570 -.0600 1.0170 330 ---- ---- ---- ---- .9255 -.0590 .9845 335 ---- ---- ---- ---- .8945 -.0585 .9530 340 ---- ---- ---- ---- .8645 -.0575 .9220 345 ---- ---- ---- ---- .8350 -.0565 .8915 350 ---- ---- ---- ---- .8060 -.0560 .8620 355 ---- ---- ---- ---- .7780 -.0550 .8330 360 ---- ---- ---- ---- .7510 -.0535 .8045 365 ---- ---- ---- ---- .7245 -.0525 .7770 370 ---- ---- ---- ---- .6985 -.0520 .7505 375 ---- ---- ---- ---- .6735 -.0505 .7240 380 ---- ---- ---- ---- .6495 -.0495 .6990 385 ---- ---- ---- ---- .6255 -.0485 .6740 390 ---- ---- ---- ---- .6030 -.0470 .6500 395 ---- ---- ---- ---- .5805 -.0465 .6270 400 ---- ---- ---- ---- .5595 -.0450 .6045 405 ---- ---- ---- ---- .5385 -.0440 .5825 410 ---- ---- ---- ---- .5185 -.0430 .5615 415 ---- ---- ---- ---- .4990 -.0420 .5410 420 ---- ---- ---- ---- .4805 -.0410 .5215 425 ---- ---- ---- ---- .4625 -.0400 .5025 430 ---- ---- ---- ---- .4450 -.0390 .4840 435 ---- ---- ---- ---- .4285 -.0375 .4660 440 ---- ---- ---- ---- .4120 -.0370 .4490 445 ---- ---- ---- ---- .3965 -.0360 .4325 450 ---- ---- ---- ---- .3815 -.0355 .4170 455 ---- ---- ---- ---- .3675 -.0340 .4015 460 ---- ---- ---- ---- .3535 -.0335 .3870 465 ---- ---- ---- ---- .3400 -.0325 .3725 470 ---- ---- ---- ---- .3275 -.0315 .3590 475 ---- ---- ---- ---- .3150 -.0310 .3460 480 ---- ---- ---- ---- .3030 -.0305 .3335 485 ---- ---- ---- ---- .2915 -.0295 .3210 490 ---- ---- ---- ---- .2805 -.0290 .3095 495 ---- ---- ---- ---- .2700 -.0285 .2985 500 ---- ---- ---- ---- .2600 -.0275 .2875 505 ---- ---- ---- ---- .2505 -.0265 .2770 510 ---- ---- ---- ---- .2410 -.0260 .2670 515 ---- ---- ---- ---- .2320 -.0255 .2575 520 ---- ---- ---- ---- .2235 -.0250 .2485 525 ---- ---- ---- ---- .2150 -.0245 .2395 550 ---- ---- ---- ---- .1780 -.0220 .2000 575 ---- ---- ---- ---- .1475 -.0195 .1670 600 ---- ---- ---- ---- .1225 -.0175 .1400 625 ---- ---- ---- ---- .1020 -.0150 .1170 650 ---- ---- ---- ---- .0850 -.0135 .0985 675 ---- ---- ---- ---- .0710 -.0120 .0830 700 ---- ---- ---- ---- .0595 -.0105 .0700 725 ---- ---- ---- ---- .0500 -.0095 .0595 750 ---- ---- ---- ---- .0420 -.0085 .0505 775 ---- ---- ---- ---- .0355 -.0075 .0430 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7545 -.0730 3.8275 050 ---- ---- ---- ---- 3.5045 -.0730 3.5775 075 ---- ---- ---- ---- 3.2545 -.0730 3.3275 100 ---- ---- ---- ---- 3.0045 -.0730 3.0775 125 ---- ---- ---- ---- 2.7545 -.0730 2.8275 150 ---- ---- ---- ---- 2.5045 -.0730 2.5775 175 ---- ---- ---- ---- 2.2545 -.0730 2.3275 200 ---- ---- ---- ---- 2.0045 -.0730 2.0775 225 ---- ---- ---- ---- 1.7565 -.0725 1.8290 250 ---- ---- ---- ---- 1.5280 -.0710 1.5990 275 ---- ---- ---- ---- 1.3215 -.0685 1.3900 280 ---- ---- ---- ---- 1.2825 -.0680 1.3505 285 ---- ---- ---- ---- 1.2445 -.0675 1.3120 290 ---- ---- ---- ---- 1.2075 -.0665 1.2740 295 ---- ---- ---- ---- 1.1710 -.0660 1.2370 300 ---- ---- ---- ---- 1.1350 -.0655 1.2005 305 ---- ---- ---- ---- 1.1000 -.0645 1.1645 310 ---- ---- ---- ---- 1.0660 -.0635 1.1295 315 ---- ---- ---- ---- 1.0325 -.0630 1.0955 320 ---- ---- ---- ---- 1.0000 -.0620 1.0620 325 ---- ---- ---- ---- .9680 -.0610 1.0290 330 ---- ---- ---- ---- .9370 -.0600 .9970 335 ---- ---- ---- ---- .9065 -.0590 .9655 340 ---- ---- ---- ---- .8765 -.0585 .9350 345 ---- ---- ---- ---- .8475 -.0575 .9050 350 ---- ---- ---- ---- .8190 -.0565 .8755 355 ---- ---- ---- ---- .7915 -.0555 .8470 360 ---- ---- ---- ---- .7650 -.0540 .8190 365 ---- ---- ---- ---- .7385 -.0535 .7920 370 ---- ---- ---- ---- .7130 -.0525 .7655 375 ---- ---- ---- ---- .6885 -.0510 .7395 380 ---- ---- ---- ---- .6645 -.0500 .7145 385 ---- ---- ---- ---- .6410 -.0490 .6900 390 ---- ---- ---- ---- .6185 -.0475 .6660 395 ---- ---- ---- ---- .5965 -.0465 .6430 400 ---- ---- ---- ---- .5755 -.0450 .6205 405 ---- ---- ---- ---- .5550 -.0440 .5990 410 ---- ---- ---- ---- .5350 -.0430 .5780 415 ---- ---- ---- ---- .5155 -.0420 .5575 420 ---- ---- ---- ---- .4970 -.0410 .5380 425 ---- ---- ---- ---- .4790 -.0400 .5190 430 ---- ---- ---- ---- .4620 -.0390 .5010 435 ---- ---- ---- ---- .4450 -.0380 .4830 440 ---- ---- ---- ---- .4290 -.0370 .4660 445 ---- ---- ---- ---- .4135 -.0360 .4495 450 ---- ---- ---- ---- .3985 -.0350 .4335 455 ---- ---- ---- ---- .3840 -.0345 .4185 460 ---- ---- ---- ---- .3700 -.0335 .4035 465 ---- ---- ---- ---- .3570 -.0325 .3895 470 ---- ---- ---- ---- .3440 -.0320 .3760 475 ---- ---- ---- ---- .3315 -.0310 .3625 480 ---- ---- ---- ---- .3195 -.0305 .3500 485 ---- ---- ---- ---- .3080 -.0295 .3375 490 ---- ---- ---- ---- .2970 -.0290 .3260 495 ---- ---- ---- ---- .2860 -.0285 .3145 500 ---- ---- ---- ---- .2760 -.0275 .3035 505 ---- ---- ---- ---- .2660 -.0270 .2930 510 ---- ---- ---- ---- .2565 -.0265 .2830 515 ---- ---- ---- ---- .2475 -.0260 .2735 520 ---- ---- ---- ---- .2385 -.0255 .2640 525 ---- ---- ---- ---- .2300 -.0250 .2550 550 ---- ---- ---- ---- .1920 -.0225 .2145 575 ---- ---- ---- ---- .1605 -.0200 .1805 600 ---- ---- ---- ---- .1340 -.0185 .1525 625 ---- ---- ---- ---- .1125 -.0165 .1290 650 ---- ---- ---- ---- .0945 -.0150 .1095 675 ---- ---- ---- ---- .0795 -.0135 .0930 700 ---- ---- ---- ---- .0670 -.0120 .0790 725 ---- ---- ---- ---- .0565 -.0110 .0675 750 ---- ---- ---- ---- .0480 -.0100 .0580 775 ---- ---- ---- ---- .0405 -.0095 .0500 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5045 -.0730 3.5775 075 ---- ---- ---- ---- 3.2545 -.0730 3.3275 100 ---- ---- ---- ---- 3.0045 -.0730 3.0775 125 ---- ---- ---- ---- 2.7545 -.0730 2.8275 150 ---- ---- ---- ---- 2.5045 -.0730 2.5775 175 ---- ---- ---- ---- 2.2545 -.0730 2.3275 200 ---- ---- ---- ---- 2.0045 -.0730 2.0775 225 ---- ---- ---- ---- 1.7580 -.0720 1.8300 250 ---- ---- ---- ---- 1.5325 -.0700 1.6025 275 ---- ---- ---- ---- 1.3285 -.0675 1.3960 300 ---- ---- ---- ---- 1.1445 -.0640 1.2085 305 ---- ---- ---- ---- 1.1100 -.0630 1.1730 310 ---- ---- ---- ---- 1.0760 -.0625 1.1385 315 ---- ---- ---- ---- 1.0430 -.0615 1.1045 320 ---- ---- ---- ---- 1.0110 -.0605 1.0715 325 ---- ---- ---- ---- .9790 -.0600 1.0390 330 ---- ---- ---- ---- .9485 -.0590 1.0075 335 ---- ---- ---- ---- .9180 -.0585 .9765 340 ---- ---- ---- ---- .8885 -.0575 .9460 345 ---- ---- ---- ---- .8600 -.0565 .9165 350 ---- ---- ---- ---- .8320 -.0555 .8875 355 ---- ---- ---- ---- .8045 -.0545 .8590 360 ---- ---- ---- ---- .7775 -.0540 .8315 365 ---- ---- ---- ---- .7515 -.0530 .8045 370 ---- ---- ---- ---- .7265 -.0515 .7780 375 ---- ---- ---- ---- .7020 -.0505 .7525 380 ---- ---- ---- ---- .6780 -.0495 .7275 385 ---- ---- ---- ---- .6545 -.0490 .7035 390 ---- ---- ---- ---- .6320 -.0475 .6795 395 ---- ---- ---- ---- .6100 -.0470 .6570 400 ---- ---- ---- ---- .5890 -.0455 .6345 405 ---- ---- ---- ---- .5685 -.0445 .6130 410 ---- ---- ---- ---- .5485 -.0435 .5920 415 ---- ---- ---- ---- .5295 -.0425 .5720 420 ---- ---- ---- ---- .5110 -.0410 .5520 425 ---- ---- ---- ---- .4930 -.0400 .5330 430 ---- ---- ---- ---- .4755 -.0395 .5150 435 ---- ---- ---- ---- .4590 -.0380 .4970 440 ---- ---- ---- ---- .4430 -.0370 .4800 445 ---- ---- ---- ---- .4270 -.0365 .4635 450 ---- ---- ---- ---- .4120 -.0355 .4475 455 ---- ---- ---- ---- .3975 -.0345 .4320 460 ---- ---- ---- ---- .3835 -.0335 .4170 465 ---- ---- ---- ---- .3705 -.0325 .4030 470 ---- ---- ---- ---- .3575 -.0315 .3890 475 ---- ---- ---- ---- .3450 -.0305 .3755 480 ---- ---- ---- ---- .3330 -.0295 .3625 485 ---- ---- ---- ---- .3210 -.0295 .3505 490 ---- ---- ---- ---- .3100 -.0285 .3385 495 ---- ---- ---- ---- .2990 -.0280 .3270 500 ---- ---- ---- ---- .2890 -.0265 .3155 505 ---- ---- ---- ---- .2790 -.0260 .3050 510 ---- ---- ---- ---- .2690 -.0255 .2945 515 ---- ---- ---- ---- .2600 -.0250 .2850 520 ---- ---- ---- ---- .2510 -.0240 .2750 525 ---- ---- ---- ---- .2425 -.0235 .2660 550 ---- ---- ---- ---- .2040 -.0205 .2245 575 ---- ---- ---- ---- .1715 -.0190 .1905 600 ---- ---- ---- ---- .1445 -.0170 .1615 1000 625 ---- ---- ---- ---- .1220 -.0155 .1375 650 ---- ---- ---- ---- .1035 -.0135 .1170 675 ---- ---- ---- ---- .0875 -.0125 .1000 700 ---- ---- ---- ---- .0745 -.0110 .0855 1150 725 ---- ---- ---- ---- .0635 -.0100 .0735 750 ---- ---- ---- ---- .0545 -.0090 .0635 775 ---- ---- ---- ---- .0465 -.0080 .0545 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3482 2432 105907 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 3 200 ---- ---- ---- ---- .0005 UNCH .0005 30 220 ---- ---- ---- ---- .0005 UNCH .0005 10 225 ---- ---- ---- ---- .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 1 289 295 ---- ---- ---- ---- .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 UNCH .0005 358 ---- ---- ---- ---- .0005 UNCH .0005 5 359 ---- ---- ---- ---- .0005 UNCH .0005 1 360 ---- ---- ---- ---- .0005 UNCH .0005 528 361 ---- ---- ---- ---- .0005 UNCH .0005 29 362 ---- ---- ---- ---- .0005 UNCH .0005 21 363 ---- ---- ---- ---- .0005 UNCH .0005 47 364 ---- ---- ---- ---- .0010 +.0005 .0005 3 365 ---- ---- ---- ---- .0010 UNCH .0010 5 216 366 ---- ---- ---- ---- .0010 UNCH .0010 367 ---- ---- ---- ---- .0010 UNCH .0010 3 368 .0010 .0010 .0010 .0010 .0010 UNCH 10 .0010 111 369 .0010 .0010 .0010 .0010 .0015 +.0005 1 .0010 6 370 .0020 .0020 .0020 .0020 .0015 UNCH 5 .0015 1028 371 .0015 .0015 .0015 .0015 .0020 +.0005 7 .0015 19 372 ---- .0020B ---- .0020B .0020 +.0005 .0015 25 373 ---- .0025B ---- .0025B .0025 +.0010 .0015 11 374 ---- .0030B .0015A .0015A .0025 +.0005 .0020 27 375 ---- .0035B ---- .0035B .0030 +.0010 .0020 665 376 ---- .0040B .0020A .0020A .0030 +.0005 .0025 16 377 ---- .0045B ---- .0045B .0035 +.0010 .0025 403 378 ---- .0055B .0025A .0025A .0040 +.0010 .0030 59 379 ---- .0065B ---- .0065B .0045 +.0015 .0030 160 380 .0050 .0075B .0050 .0045A .0055 +.0020 1275 .0035 2 2086 381 ---- .0085B .0035A .0035A .0060 +.0020 .0040 122 382 ---- .0095B .0040A .0040A .0070 +.0025 .0045 1 41 383 ---- .0110B .0045A .0045A .0075 +.0025 .0050 25 384 .0095 .0125B .0050A .0070A .0085 +.0030 5 .0055 49 385 .0100 .0140B .0055A .0140B .0100 +.0040 26 .0060 5 344 386 .0115 .0160B .0065A .0090A .0110 +.0040 10 .0070 112 387 ---- .0180B .0070A .0070A .0125 +.0045 .0080 28 388 ---- .0200B .0080A .0080A .0145 +.0060 .0085 5 47 389 ---- .0225B .0090A .0090A .0160 +.0060 .0100 5 55 390 .0175 .0255B .0105A .0255B .0180 +.0070 865 .0110 430 2709 391 ---- .0280B .0115A .0115A .0200 +.0075 .0125 85 392 ---- .0310B .0125A .0125A .0225 +.0085 1058 .0140 1020 393 .0285 .0345B .0140A .0195A .0250 +.0095 5 .0155 78 394 .0280 .0380B .0155A .0220A .0280 +.0110 2 .0170 227 395 .0315 .0420B .0175A .0420B .0310 +.0120 111 .0190 25 377 396 ---- .0460B .0190A .0190A .0340 +.0130 .0210 68 397 ---- .0505B .0210A .0210A .0375 +.0140 .0235 96 398 ---- .0550B .0230A .0230A .0415 +.0155 .0260 24 399 .0470 .0605B .0255A .0375A .0455 +.0170 11 .0285 10 76 400 .0490 .0655B .0280A .0410A .0500 +.0185 702 .0315 108 1615 401 ---- .0715B .0310A .0310A .0550 +.0205 .0345 2 49 402 .0395 .0770B .0340A .0500A .0600 +.0220 13 .0380 21 403 ---- .0830B .0370A .0370A .0655 +.0240 .0415 40 404 .0795 .0900B .0405A .0605A .0710 +.0255 1 .0455 52 405 ---- .0960B .0445A .0445A .0770 +.0275 .0495 544 406 ---- .1035B .0485A .0485A .0835 +.0295 .0540 47 407 ---- .1105B .0525A .0525A .0900 +.0315 .0585 1 30 408 ---- .1180B .0570A .0570A .0970 +.0335 340 .0635 4 719 409 .1110 .1255B .0620A .0920A .1045 +.0360 1 .0685 7 31 410 .1190 .1340B .0670A .0990A .1120 +.0380 32 .0740 3 1010 411 ---- .1425B .0725A .0725A .1195 +.0395 .0800 45 412 ---- .1505B .0785A .0785A .1275 +.0415 .0860 5 69 413 ---- .1530B .0845A .0845A .1355 +.0435 .0920 5 44 414 ---- .1510B .0905A .0905A .1440 +.0455 .0985 17 415 ---- .1610B .0970A .0970A .1525 +.0470 31 .1055 140 416 ---- .1580B .1040A .1040A .1610 +.0485 .1125 134 417 ---- .1635B .1115A .1115A .1700 +.0500 .1200 24 418 ---- .1640B .1180A .1180A .1785 +.0510 .1275 20 419 ---- .1640B .1255A .1255A .1875 +.0520 .1355 177 420 ---- .2240B .1340A .1340A .1970 +.0535 24 .1435 23 471 421 ---- .1580B .1410A .1410A .2060 +.0545 .1515 37 422 ---- .1605B .1490A .1490A .2155 +.0555 .1600 46 423 ---- ---- .1580A .1580A .2250 +.0565 .1685 20 424 ---- ---- .1680A .1680A .2345 +.0575 .1770 22 425 .2225 .2540B .2225 .2265A .2440 +.0580 2 .1860 396 426 ---- ---- ---- ---- .2535 +.0585 .1950 8 427 ---- ---- ---- ---- .2630 +.0590 .2040 13 428 ---- ---- ---- ---- .2730 +.0600 .2130 1 429 ---- ---- ---- ---- .2825 +.0605 .2220 1 430 ---- .3210B ---- .3210B .2925 +.0610 .2315 31 431 ---- .3310B ---- .3310B .3020 +.0610 .2410 12 432 ---- ---- ---- ---- .3120 +.0615 .2505 433 ---- ---- ---- ---- .3220 +.0620 .2600 1 434 ---- ---- ---- ---- .3315 +.0620 .2695 435 ---- .3515B ---- .3515B .3415 +.0625 .2790 6 436 ---- ---- ---- ---- .3515 +.0625 .2890 437 ---- ---- ---- ---- .3610 +.0625 .2985 1 438 ---- ---- ---- ---- .3710 +.0630 .3080 1 439 ---- ---- ---- ---- .3810 +.0630 .3180 440 ---- .4010B ---- .4010B .3905 +.0630 .3275 10 441 ---- ---- ---- ---- .4005 +.0630 .3375 442 ---- ---- ---- ---- .4105 +.0635 .3470 443 ---- ---- ---- ---- .4205 +.0635 .3570 444 ---- ---- ---- ---- .4305 +.0635 .3670 1 445 ---- ---- ---- ---- .4405 +.0640 .3765 446 ---- ---- ---- ---- .4500 +.0635 .3865 447 ---- ---- ---- ---- .4600 +.0635 .3965 450 ---- ---- ---- ---- .4900 +.0640 .4260 455 ---- ---- ---- ---- .5400 +.0645 .4755 4 460 ---- ---- ---- ---- .5895 +.0640 .5255 465 ---- ---- ---- ---- .6395 +.0645 .5750 470 ---- ---- ---- ---- .6895 +.0645 .6250 1 475 ---- ---- ---- ---- .7395 +.0645 .6750 480 ---- ---- ---- ---- .7895 +.0645 .7250 485 ---- ---- ---- ---- .8395 +.0645 .7750 490 ---- ---- ---- ---- .8895 +.0645 .8250 495 ---- ---- ---- ---- .9395 +.0645 .8750 500 ---- ---- ---- ---- .9895 +.0645 .9250 505 ---- ---- ---- ---- 1.0395 +.0645 .9750 510 ---- ---- ---- ---- 1.0895 +.0645 1.0250 515 ---- ---- ---- ---- 1.1395 +.0645 1.0750 520 ---- ---- ---- ---- 1.1895 +.0645 1.1250 525 ---- ---- ---- ---- 1.2395 +.0645 1.1750 530 ---- ---- ---- ---- 1.2895 +.0645 1.2250 535 ---- ---- ---- ---- 1.3395 +.0645 1.2750 540 ---- ---- ---- ---- 1.3895 +.0645 1.3250 545 ---- ---- ---- ---- 1.4395 +.0645 1.3750 550 ---- ---- ---- ---- 1.4895 +.0645 1.4250 555 ---- ---- ---- ---- 1.5395 +.0645 1.4750 560 ---- ---- ---- ---- 1.5895 +.0645 1.5250 565 ---- ---- ---- ---- 1.6395 +.0645 1.5750 570 ---- ---- ---- ---- 1.6895 +.0645 1.6250 575 ---- ---- ---- ---- 1.7395 +.0645 1.6750 580 ---- ---- ---- ---- 1.7895 +.0645 1.7250 585 ---- ---- ---- ---- 1.8395 +.0645 1.7750 600 ---- ---- ---- ---- 1.9895 +.0645 1.9250 625 ---- ---- ---- ---- 2.2395 +.0645 2.1750 650 ---- ---- ---- ---- 2.4895 +.0645 2.4250 675 ---- ---- ---- ---- 2.7395 +.0645 2.6750 700 ---- ---- ---- ---- 2.9895 +.0645 2.9250 725 ---- ---- ---- ---- 3.2395 +.0645 3.1750 750 ---- ---- ---- ---- 3.4895 +.0645 3.4250 775 ---- ---- ---- ---- 3.7395 +.0645 3.6750 800 ---- ---- ---- ---- 3.9895 +.0645 3.9250 825 ---- ---- ---- ---- 4.2395 +.0645 4.1750 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 1 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 35 230 ---- ---- ---- ---- .0005 UNCH .0005 2 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 27 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 1 265 ---- ---- ---- ---- .0005 UNCH .0005 3 270 ---- ---- ---- ---- .0005 UNCH .0005 15 275 ---- ---- ---- ---- .0010 +.0005 .0005 1 4 280 ---- ---- ---- ---- .0010 +.0005 .0005 12 285 ---- ---- ---- ---- .0010 UNCH .0010 35 290 ---- ---- ---- ---- .0010 UNCH .0010 18 295 ---- ---- ---- ---- .0015 +.0005 .0010 38 300 ---- ---- ---- ---- .0015 UNCH .0015 347 305 ---- ---- ---- ---- .0020 +.0005 .0015 6 310 ---- ---- ---- ---- .0020 +.0005 .0015 5 315 ---- ---- ---- ---- .0025 +.0005 .0020 201 320 ---- ---- ---- ---- .0030 +.0005 .0025 34 325 ---- ---- ---- ---- .0035 +.0010 .0025 1344 330 ---- ---- ---- ---- .0040 +.0005 .0035 16 335 ---- .0045B ---- .0045B .0050 +.0010 .0040 135 340 .0055 .0060B .0055 .0060B .0065 +.0015 5 .0050 33 345 ---- .0085B ---- .0085B .0085 +.0020 .0065 2 36 350 .0110 .0115B .0100 .0100 .0110 +.0025 6 .0085 4 1245 355 ---- .0160B .0110A .0110A .0145 +.0030 .0115 28 356 ---- .0165B ---- .0165B .0155 +.0035 .0120 9 357 ---- .0175B ---- .0175B .0160 +.0035 .0125 358 ---- .0185B .0130A .0130A .0170 +.0035 .0135 1 359 ---- .0200B .0135A .0135A .0180 +.0040 .0140 360 .0180 .0210B .0180 .0210B .0190 +.0045 11 .0145 466 361 .0195 .0220B .0150A .0220B .0200 +.0045 101 .0155 362 ---- .0235B .0160A .0160A .0215 +.0050 .0165 1 363 ---- .0245B ---- .0245B .0225 +.0055 .0170 10 364 ---- .0260B .0175A .0175A .0240 +.0060 .0180 10 365 ---- .0275B .0185A .0185A .0250 +.0060 .0190 2 30 366 ---- .0290B .0195A .0195A .0265 +.0065 .0200 6 367 ---- .0305B .0205A .0205A .0280 +.0070 .0210 1 14 368 ---- .0320B .0215A .0215A .0295 +.0075 .0220 2 369 ---- .0340B .0230A .0230A .0310 +.0075 .0235 370 .0305 .0355B .0240A .0320B .0325 +.0080 1 .0245 71 371 ---- .0375B .0255A .0255A .0345 +.0085 .0260 372 ---- .0395B .0265A .0265A .0360 +.0085 .0275 1 373 ---- .0415B .0280A .0280A .0380 +.0095 .0285 374 ---- .0440B .0295A .0295A .0400 +.0095 .0305 10 375 .0405 .0460B .0310A .0460B .0420 +.0100 2 .0320 1508 376 ---- .0485B .0325A .0325A .0440 +.0105 .0335 3 377 ---- .0505B .0340A .0340A .0465 +.0115 .0350 378 ---- .0530B .0355A .0355A .0485 +.0115 .0370 20 379 .0475 .0560B .0375A .0560B .0510 +.0125 10 .0385 4 380 .0515 .0585B .0390A .0490A .0535 +.0130 3 .0405 21 2520 381 ---- .0615B .0410A .0410A .0560 +.0135 3 .0425 20 382 .0590 .0645B .0430A .0645B .0585 +.0140 2 .0445 1 383 ---- .0675B .0450A .0450A .0615 +.0145 .0470 10 384 ---- .0705B .0470A .0470A .0645 +.0155 3 .0490 2 385 ---- .0735B .0495A .0495A .0675 +.0160 100 .0515 363 386 ---- .0770B .0515A .0515A .0705 +.0165 .0540 387 ---- .0805B .0540A .0540A .0735 +.0170 .0565 3 388 ---- .0840B .0565A .0565A .0770 +.0180 .0590 1 389 ---- .0880B .0590A .0590A .0805 +.0185 .0620 390 ---- .0915B .0620A .0620A .0840 +.0190 .0650 1 220 391 ---- .0955B .0645A .0645A .0875 +.0195 .0680 2 392 ---- .0995B .0675A .0675A .0915 +.0205 .0710 393 .0965 .1035B .0705A .0895A .0950 +.0210 1 .0740 394 ---- .1085B .0735A .0735A .0990 +.0215 .0775 10 395 ---- .1125B .0770A .0770A .1035 +.0230 .0805 31 211 396 ---- .1170B .0805A .0805A .1075 +.0235 .0840 14 397 ---- .1215B .0835A .0835A .1120 +.0245 .0875 398 ---- .1265B .0875A .0875A .1165 +.0250 .0915 1 399 ---- .1315B .0910A .0910A .1210 +.0260 .0950 16 18 400 .1235 .1365B .0950A .1365B .1260 +.0270 32 .0990 44 1166 401 .1240 .1420B .0985A .1420B .1310 +.0280 13 .1030 2 402 ---- .1465B .1030A .1030A .1360 +.0290 .1070 15 403 ---- .1520B .1070A .1070A .1410 +.0295 17 .1115 2 404 ---- .1575B .1115A .1115A .1460 +.0300 .1160 15 405 ---- .1635B .1155A .1155A .1515 +.0310 .1205 24 406 ---- .1690B .1200A .1200A .1565 +.0315 .1250 28 407 .1255 .1750B .1250A .1250A .1625 +.0325 5 .1300 408 ---- .1810B .1295A .1295A .1680 +.0330 .1350 2 14 409 .1690 .1870B .1345A .1635A .1740 +.0340 1 .1400 1 166 410 ---- .1935B .1395A .1395A .1800 +.0350 .1450 2 42 411 ---- .2000B .1445A .1445A .1865 +.0365 .1500 1 5 412 ---- .2055B .1500A .1500A .1925 +.0370 .1555 158 413 ---- .2120B .1555A .1555A .1990 +.0380 .1610 1 5 414 ---- .2185B .1610A .1610A .2055 +.0385 .1670 6 415 ---- .2255B .1665A .1665A .2120 +.0395 .1725 152 416 ---- .2325B .1720A .1720A .2185 +.0400 .1785 64 417 ---- .2395B .1780A .1780A .2255 +.0410 .1845 418 ---- .2470B .1840A .1840A .2325 +.0420 .1905 11 419 ---- .2540B .1900A .1900A .2395 +.0430 .1965 51 420 ---- .2615B .1965A .1965A .2465 +.0435 .2030 5 421 ---- .2690B .2025A .2025A .2535 +.0440 .2095 422 ---- .2765B .2090A .2090A .2610 +.0450 .2160 11 423 ---- .2840B .2155A .2155A .2680 +.0455 .2225 1 424 ---- .2915B .2225A .2225A .2755 +.0460 .2295 2 425 .2765 .2995B .2290A .2720A .2830 +.0465 1 .2365 7 426 ---- .3070B .2355A .2355A .2910 +.0480 .2430 5 427 ---- .3150B .2430A .2430A .2985 +.0480 .2505 428 ---- .3230B .2495A .2495A .3065 +.0490 .2575 429 ---- .3315B .2570A .2570A .3140 +.0495 .2645 430 ---- .3395B .2640A .2640A .3220 +.0500 .2720 14 431 ---- .3480B .2715A .2715A .3305 +.0510 .2795 12 432 ---- .3560B .2790A .2790A .3385 +.0515 .2870 12 433 ---- .3645B .2860A .2860A .3465 +.0520 .2945 434 ---- .3730B .2935A .2935A .3550 +.0530 .3020 435 ---- .3815B .3015A .3015A .3635 +.0535 .3100 2 436 ---- .3900B .3095A .3095A .3715 +.0540 .3175 1 437 ---- .3980B .3170A .3170A .3800 +.0545 .3255 438 ---- .4010B .3250A .3250A .3890 +.0555 .3335 439 ---- .4010B .3325A .3325A .3975 +.0560 .3415 10 440 ---- .4255B .3405A .3405A .4060 +.0560 .3500 2 441 ---- .4050B .3490A .3490A .4145 +.0565 .3580 442 ---- .4080B .3575A .3575A .4235 +.0570 .3665 443 ---- .4100B .3655A .3655A .4325 +.0580 .3745 444 ---- .4120B .3735A .3735A .4410 +.0580 .3830 445 ---- .4550B .3820A .3820A .4500 +.0585 .3915 4 446 ---- .4145B .3905A .3905A .4590 +.0590 .4000 447 ---- .4140B .3990A .3990A .4680 +.0595 .4085 448 ---- ---- .4080A .4080A .4770 +.0600 .4170 450 ---- .5160B ---- .5160B .4955 +.0610 .4345 2 455 ---- ---- ---- ---- .5415 +.0625 .4790 1 460 ---- ---- ---- ---- .5885 +.0635 .5250 1 1 465 ---- ---- ---- ---- .6360 +.0645 .5715 1 2 470 ---- .7070B ---- .7070B .6845 +.0660 .6185 475 ---- ---- ---- ---- .7330 +.0665 .6665 480 ---- .8050B ---- .8050B .7820 +.0670 .7150 485 ---- ---- ---- ---- .8310 +.0675 .7635 490 ---- .8625B ---- .8625B .8805 +.0680 .8125 1 495 ---- ---- ---- ---- .9300 +.0685 .8615 500 ---- ---- ---- ---- .9795 +.0685 .9110 505 ---- ---- ---- ---- 1.0290 +.0690 .9600 510 ---- ---- ---- ---- 1.0790 +.0690 1.0100 515 ---- ---- ---- ---- 1.1290 +.0695 1.0595 520 ---- ---- ---- ---- 1.1785 +.0690 1.1095 525 ---- ---- ---- ---- 1.2285 +.0695 1.1590 530 ---- ---- ---- ---- 1.2785 +.0695 1.2090 535 ---- ---- ---- ---- 1.3285 +.0695 1.2590 540 ---- ---- ---- ---- 1.3785 +.0695 1.3090 545 ---- ---- ---- ---- 1.4285 +.0695 1.3590 550 ---- ---- ---- ---- 1.4785 +.0695 1.4090 555 ---- ---- ---- ---- 1.5285 +.0695 1.4590 560 ---- ---- ---- ---- 1.5785 +.0695 1.5090 565 ---- ---- ---- ---- 1.6285 +.0695 1.5590 570 ---- ---- ---- ---- 1.6785 +.0695 1.6090 575 ---- ---- ---- ---- 1.7285 +.0695 1.6590 580 ---- ---- ---- ---- 1.7785 +.0695 1.7090 600 ---- ---- ---- ---- 1.9785 +.0695 1.9090 625 ---- ---- ---- ---- 2.2285 +.0695 2.1590 650 ---- ---- ---- ---- 2.4785 +.0695 2.4090 675 ---- ---- ---- ---- 2.7285 +.0695 2.6590 700 ---- ---- ---- ---- 2.9785 +.0695 2.9090 725 ---- ---- ---- ---- 3.2285 +.0695 3.1590 750 ---- ---- ---- ---- 3.4785 +.0695 3.4090 775 ---- ---- ---- ---- 3.7285 +.0695 3.6590 800 ---- ---- ---- ---- 3.9785 +.0695 3.9090 825 ---- ---- ---- ---- 4.2285 +.0695 4.1590 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 349 255 ---- ---- ---- ---- .0005 UNCH .0005 25 260 ---- ---- ---- ---- .0005 UNCH .0005 2 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0005 -.0005 .0010 200 275 ---- ---- ---- ---- .0010 -.0005 .0015 156 280 ---- ---- ---- ---- .0010 -.0005 .0015 8 285 ---- ---- ---- ---- .0015 -.0005 .0020 400 290 ---- ---- ---- ---- .0020 -.0005 .0025 46 295 ---- ---- ---- ---- .0025 UNCH .0025 300 ---- ---- ---- ---- .0030 UNCH 2 .0030 135 305 ---- ---- ---- ---- .0040 UNCH .0040 1 310 ---- ---- ---- ---- .0050 +.0005 .0045 2 315 ---- ---- ---- ---- .0060 +.0005 .0055 10 320 ---- .0075B ---- .0075B .0075 +.0010 .0065 30 325 ---- .0095B ---- .0095B .0095 +.0015 .0080 200 330 ---- .0120B ---- .0120B .0115 +.0020 .0095 3 38 335 ---- .0150B ---- .0150B .0145 +.0030 .0115 5 340 ---- .0190B ---- .0190B .0180 +.0035 .0145 160 345 ---- .0240B ---- .0240B .0225 +.0050 .0175 201 350 .0270 .0300 .0270 .0270A .0280 +.0060 12 .0220 11 43 355 ---- .0365B .0265A .0265A .0345 +.0075 .0270 19 360 .0350 .0450B .0330A .0450B .0420 +.0085 1 .0335 678 365 ---- .0550B .0400A .0400A .0515 +.0105 .0410 15 370 ---- .0660B .0485A .0485A .0620 +.0120 .0500 505 375 .0725 .0795B .0580A .0795B .0745 +.0145 10 .0600 280 380 .0950 .0950 .0695A .0845A .0890 +.0170 1 .0720 418 383 ---- .1050B .0775A .0775A .0985 +.0185 .0800 384 ---- .1085B .0805A .0805A .1020 +.0190 .0830 385 ---- .1120B .0830A .0830A .1055 +.0195 .0860 12 386 ---- .1160B .0860A .0860A .1090 +.0200 .0890 387 ---- .1195B .0890A .0890A .1125 +.0205 .0920 388 ---- .1235B .0920A .0920A .1165 +.0210 .0955 389 ---- .1275B .0955A .0955A .1200 +.0215 .0985 390 ---- .1320B .0985A .0985A .1240 +.0220 .1020 5 110 391 ---- .1360B .1020A .1020A .1280 +.0225 .1055 15 392 ---- .1405B .1050A .1050A .1320 +.0230 .1090 393 ---- .1445B .1085A .1085A .1360 +.0235 .1125 394 ---- .1495B .1120A .1120A .1405 +.0240 .1165 1 395 ---- .1540B .1160A .1160A .1450 +.0250 .1200 2 396 ---- .1585B .1195A .1195A .1490 +.0250 .1240 397 ---- .1640B .1235A .1235A .1535 +.0255 .1280 398 ---- .1685B .1275A .1275A .1585 +.0265 .1320 1 399 ---- .1730B .1310A .1310A .1630 +.0265 .1365 400 .1765 .1785B .1360A .1785B .1680 +.0275 1 .1405 10 306 401 .1765 .1835B .1400A .1660A .1730 +.0280 6 .1450 402 ---- .1890B .1445A .1445A .1780 +.0285 .1495 403 ---- .1940B .1490A .1490A .1835 +.0295 .1540 404 ---- .1995B .1530A .1530A .1885 +.0300 .1585 405 ---- .2050B .1580A .1580A .1940 +.0310 .1630 120 406 ---- .2110B .1630A .1630A .1995 +.0315 .1680 407 ---- .2165B .1675A .1675A .2050 +.0320 .1730 408 ---- .2225B .1725A .1725A .2110 +.0330 .1780 409 ---- .2285B .1775A .1775A .2165 +.0335 .1830 410 ---- .2345B .1825A .1825A .2225 +.0345 .1880 10 411 .2315 .2410B .1880A .2195A .2285 +.0350 10 .1935 30 412 ---- .2470B .1930A .1930A .2345 +.0355 .1990 5 413 ---- .2535B .1985A .1985A .2405 +.0360 .2045 414 ---- .2600B .2040A .2040A .2470 +.0370 .2100 415 .2465 .2665B .2090A .2415A .2530 +.0375 2 .2155 52 416 ---- .2715B .2150A .2150A .2595 +.0385 .2210 417 ---- .2785B .2210A .2210A .2660 +.0390 .2270 418 ---- .2850B .2265A .2265A .2725 +.0395 .2330 8 419 ---- .2920B .2325A .2325A .2790 +.0400 .2390 420 ---- .2985B .2390A .2390A .2860 +.0410 .2450 17 421 ---- .3055B .2445A .2445A .2925 +.0410 .2515 422 ---- .3130B .2510A .2510A .2995 +.0420 .2575 1 423 ---- .3200B .2575A .2575A .3060 +.0420 .2640 10 424 ---- .3270B .2635A .2635A .3130 +.0425 .2705 425 ---- .3350B .2700A .2700A .3200 +.0430 .2770 168 426 ---- .3420B .2765A .2765A .3275 +.0440 .2835 427 ---- .3495B .2830A .2830A .3345 +.0445 .2900 428 ---- .3570B .2900A .2900A .3420 +.0450 .2970 429 ---- .3645B .2965A .2965A .3490 +.0455 .3035 430 ---- .3725B .3030A .3030A .3565 +.0460 .3105 21 431 ---- .3800B .3100A .3100A .3640 +.0465 .3175 432 ---- .3880B .3175A .3175A .3720 +.0475 .3245 433 ---- .3955B .3240A .3240A .3795 +.0475 .3320 434 ---- .4035B .3315A .3315A .3870 +.0480 .3390 435 ---- .4115B .3385A .3385A .3950 +.0485 .3465 2 436 ---- .4190B .3455A .3455A .4030 +.0495 .3535 437 ---- .4275B .3530A .3530A .4110 +.0500 .3610 438 ---- .4355B .3605A .3605A .4190 +.0505 .3685 439 ---- .4435B .3675A .3675A .4270 +.0510 .3760 440 ---- .4520B .3755A .3755A .4350 +.0515 .3835 1 441 ---- .4600B .3830A .3830A .4430 +.0520 .3910 442 ---- .4685B .3905A .3905A .4515 +.0525 .3990 443 ---- .4770B .3985A .3985A .4595 +.0530 .4065 444 ---- .4850B .4065A .4065A .4680 +.0535 .4145 445 ---- .4935B .4135A .4135A .4760 +.0535 .4225 15 446 ---- .5020B .4220A .4220A .4845 +.0540 .4305 447 ---- .5105B .4300A .4300A .4930 +.0545 .4385 448 ---- .5195B .4375A .4375A .5015 +.0550 .4465 450 ---- .5370B .4545A .4545A .5185 +.0560 .4625 455 ---- .5505B .4955A .4955A .5620 +.0580 .5040 1 460 ---- .5615B .5375A .5375A .6060 +.0590 .5470 465 ---- ---- ---- ---- .6515 +.0610 .5905 470 ---- .7180B ---- .7180B .6970 +.0615 .6355 475 ---- ---- ---- ---- .7435 +.0630 .6805 480 ---- .8125B ---- .8125B .7910 +.0640 .7270 485 ---- ---- ---- ---- .8385 +.0650 .7735 490 ---- .9085B ---- .9085B .8860 +.0650 .8210 495 ---- ---- ---- ---- .9345 +.0660 .8685 500 ---- 1.0055B ---- 1.0055B .9830 +.0665 .9165 505 ---- ---- ---- ---- 1.0320 +.0675 .9645 510 ---- ---- ---- ---- 1.0810 +.0675 1.0135 515 ---- ---- ---- ---- 1.1300 +.0680 1.0620 520 ---- ---- ---- ---- 1.1795 +.0685 1.1110 525 ---- ---- ---- ---- 1.2290 +.0685 1.1605 530 ---- ---- ---- ---- 1.2785 +.0685 1.2100 535 ---- ---- ---- ---- 1.3285 +.0690 1.2595 540 ---- ---- ---- ---- 1.3785 +.0695 1.3090 545 ---- ---- ---- ---- 1.4285 +.0695 1.3590 550 ---- ---- ---- ---- 1.4785 +.0695 1.4090 555 ---- ---- ---- ---- 1.5285 +.0695 1.4590 560 ---- ---- ---- ---- 1.5785 +.0695 1.5090 565 ---- ---- ---- ---- 1.6285 +.0695 1.5590 570 ---- ---- ---- ---- 1.6785 +.0695 1.6090 575 ---- ---- ---- ---- 1.7285 +.0695 1.6590 580 ---- ---- ---- ---- 1.7785 +.0695 1.7090 600 ---- ---- ---- ---- 1.9785 +.0695 1.9090 625 ---- ---- ---- ---- 2.2285 +.0695 2.1590 650 ---- ---- ---- ---- 2.4785 +.0695 2.4090 675 ---- ---- ---- ---- 2.7285 +.0695 2.6590 700 ---- ---- ---- ---- 2.9785 +.0695 2.9090 725 ---- ---- ---- ---- 3.2285 +.0695 3.1590 750 ---- ---- ---- ---- 3.4785 +.0695 3.4090 775 ---- ---- ---- ---- 3.7285 +.0695 3.6590 800 ---- ---- ---- ---- 3.9785 +.0695 3.9090 825 ---- ---- ---- ---- 4.2285 +.0695 4.1590 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 ---- ---- ---- ---- .0010 +.0005 .0005 220 ---- ---- ---- ---- .0010 UNCH .0010 225 ---- ---- ---- ---- .0015 UNCH .0015 230 ---- ---- ---- ---- .0015 UNCH .0015 235 ---- ---- ---- ---- .0015 UNCH .0015 240 ---- ---- ---- ---- .0020 UNCH .0020 245 ---- ---- ---- ---- .0020 UNCH .0020 250 ---- ---- ---- ---- .0025 UNCH .0025 5 6 255 ---- ---- ---- ---- .0025 UNCH .0025 1 260 ---- ---- ---- ---- .0025 -.0005 .0030 265 ---- ---- ---- ---- .0030 UNCH .0030 270 ---- ---- ---- ---- .0035 UNCH .0035 275 ---- ---- ---- ---- .0035 -.0005 .0040 2 280 ---- ---- ---- ---- .0040 -.0005 .0045 10 285 ---- ---- ---- ---- .0045 -.0005 .0050 290 ---- ---- ---- ---- .0055 UNCH .0055 10 295 ---- ---- ---- ---- .0065 UNCH .0065 7 300 ---- .0080B ---- .0080B .0080 +.0005 .0075 42 305 ---- .0095B ---- .0095B .0095 +.0010 .0085 310 ---- .0115B ---- .0115B .0115 +.0015 .0100 5 8 315 ---- .0145B ---- .0145B .0140 +.0020 .0120 1 37 320 ---- .0175B ---- .0175B .0170 +.0025 .0145 10 325 ---- .0210B ---- .0210B .0205 +.0035 .0170 18 330 .0255 .0255 .0255 .0245A .0250 +.0045 2 .0205 15 335 ---- .0305B ---- .0305B .0300 +.0055 .0245 340 ---- .0370B ---- .0370B .0360 +.0070 .0290 1 17 345 ---- .0440B ---- .0440B .0425 +.0080 .0345 121 350 .0480 .0520B .0480 .0520B .0505 +.0095 1 .0410 11 355 ---- .0615B ---- .0615B .0595 +.0110 .0485 171 360 ---- .0720B .0570A .0570A .0695 +.0120 .0575 308 365 ---- .0845B .0665A .0665A .0810 +.0135 .0675 20 370 ---- .0980B .0770A .0770A .0940 +.0155 .0785 125 375 ---- .1135B .0895A .0895A .1085 +.0170 .0915 10 380 ---- .1305B .1035A .1035A .1250 +.0190 .1060 646 385 ---- .1495B .1190A .1190A .1430 +.0210 .1220 36 390 ---- .1700B .1360A .1360A .1625 +.0225 .1400 94 395 ---- .1925B .1550A .1550A .1845 +.0250 .1595 18 400 ---- .2175B .1760A .1760A .2080 +.0270 1 .1810 31 405 ---- .2440B .1990A .1990A .2340 +.0300 .2040 110 410 ---- .2725B .2235A .2235A .2615 +.0320 .2295 415 ---- .3030B .2500A .2500A .2910 +.0345 .2565 420 ---- .3335B .2785A .2785A .3225 +.0375 1 .2850 46 425 ---- .3675B .3090A .3090A .3555 +.0400 .3155 183 430 ---- .4025B .3410A .3410A .3900 +.0425 .3475 24 435 ---- .4400B .3740A .3740A .4265 +.0450 .3815 8 440 ---- .4775B .4095A .4095A .4640 +.0475 .4165 445 ---- .5170B .4460A .4460A .5030 +.0495 .4535 450 ---- .5575B .4835A .4835A .5430 +.0515 .4915 455 ---- .5990B .5230A .5230A .5840 +.0535 .5305 3 460 ---- .6415B .5630A .5630A .6260 +.0550 .5710 2 465 ---- .6855B .6035A .6035A .6690 +.0570 .6120 1 470 ---- .7295B .6455A .6455A .7125 +.0580 .6545 475 ---- .7175B .6890A .6890A .7570 +.0595 .6975 1 480 ---- .8200B ---- .8200B .8020 +.0610 .7410 2 485 ---- ---- ---- ---- .8475 +.0620 .7855 490 ---- .9120B ---- .9120B .8935 +.0630 .8305 1 495 ---- ---- ---- ---- .9400 +.0640 .8760 1 500 ---- 1.0065B ---- 1.0065B .9870 +.0645 .9225 2 505 ---- ---- ---- ---- 1.0345 +.0655 .9690 510 ---- ---- ---- ---- 1.0825 +.0665 1.0160 515 ---- ---- ---- ---- 1.1305 +.0670 1.0635 520 ---- 1.1990B ---- 1.1990B 1.1790 +.0675 1.1115 1 525 ---- ---- ---- ---- 1.2275 +.0680 1.1595 530 ---- 1.2970B ---- 1.2970B 1.2765 +.0685 1.2080 3 535 ---- ---- ---- ---- 1.3255 +.0685 1.2570 540 ---- 1.3700B ---- 1.3700B 1.3745 +.0685 1.3060 2 545 ---- ---- ---- ---- 1.4240 +.0690 1.3550 550 ---- ---- ---- ---- 1.4735 +.0695 1.4040 1 555 ---- ---- ---- ---- 1.5235 +.0700 1.4535 560 ---- ---- ---- ---- 1.5730 +.0700 1.5030 1 565 ---- ---- ---- ---- 1.6230 +.0705 1.5525 570 ---- ---- ---- ---- 1.6730 +.0705 1.6025 575 ---- ---- ---- ---- 1.7230 +.0710 1.6520 580 ---- ---- ---- ---- 1.7730 +.0710 1.7020 600 ---- ---- ---- ---- 1.9730 +.0710 1.9020 625 ---- ---- ---- ---- 2.2230 +.0710 2.1520 650 ---- ---- ---- ---- 2.4730 +.0710 2.4020 675 ---- ---- ---- ---- 2.7230 +.0710 2.6520 700 ---- ---- ---- ---- 2.9730 +.0710 2.9020 725 ---- ---- ---- ---- 3.2230 +.0710 3.1520 750 ---- ---- ---- ---- 3.4730 +.0710 3.4020 775 ---- ---- ---- ---- 3.7230 +.0710 3.6520 800 ---- ---- ---- ---- 3.9730 +.0710 3.9020 825 ---- ---- ---- ---- 4.2230 +.0710 4.1520 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 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0020 -.0005 .0025 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0025 -.0005 .0030 23 240 ---- ---- ---- ---- .0030 UNCH .0030 245 ---- ---- ---- ---- .0035 UNCH .0035 250 ---- ---- ---- ---- .0040 UNCH .0040 255 ---- ---- ---- ---- .0045 UNCH .0045 260 ---- ---- ---- ---- .0050 UNCH .0050 65 265 ---- ---- ---- ---- .0060 +.0005 .0055 270 ---- ---- ---- ---- .0065 +.0005 .0060 275 ---- ---- ---- ---- .0075 +.0005 .0070 1 280 ---- ---- ---- ---- .0085 +.0010 .0075 285 ---- ---- ---- ---- .0100 +.0010 .0090 290 ---- .0105B ---- .0105B .0115 +.0015 .0100 295 ---- .0125B ---- .0125B .0135 +.0020 .0115 50 300 ---- .0150B ---- .0150B .0155 +.0020 .0135 12 305 ---- .0180B ---- .0180B .0180 +.0025 .0155 310 ---- .0210B ---- .0210B .0210 +.0030 .0180 20 315 ---- .0250B ---- .0250B .0250 +.0035 .0215 6 320 .0290 .0295B .0290 .0290 .0290 +.0040 2 .0250 1 22 325 ---- .0350B ---- .0350B .0340 +.0045 .0295 752 330 ---- .0410B ---- .0410B .0395 +.0050 .0345 70 335 ---- .0480B ---- .0480B .0465 +.0065 .0400 340 ---- .0560B .0460A .0460A .0540 +.0075 .0465 345 ---- .0650B .0535A .0535A .0625 +.0085 .0540 65 350 .0700 .0750B .0615A .0750B .0725 +.0105 4 .0620 6 761 355 ---- .0865B .0705A .0705A .0835 +.0120 .0715 10 360 ---- .0990B .0810A .0810A .0955 +.0135 .0820 24 365 ---- .1130B .0920A .0920A .1090 +.0155 .0935 370 ---- .1280B .1050A .1050A .1240 +.0175 .1065 148 375 ---- .1450B .1190A .1190A .1400 +.0190 .1210 18 380 .1570 .1635B .1345A .1530A .1575 +.0205 10 .1370 21 385 ---- .1835B .1515A .1515A .1770 +.0225 .1545 18 390 ---- .2050B .1700A .1700A .1975 +.0245 .1730 502 395 ---- .2280B .1900A .1900A .2200 +.0265 .1935 12 400 ---- .2530B .2115A .2115A .2440 +.0290 .2150 753 405 ---- .2795B .2350A .2350A .2695 +.0310 .2385 40 410 ---- .3080B .2600A .2600A .2970 +.0335 .2635 1 415 ---- .3375B .2865A .2865A .3260 +.0350 .2910 7 420 ---- .3690B .3145A .3145A .3565 +.0365 .3200 70 425 ---- .4010B .3445A .3445A .3885 +.0380 .3505 752 430 ---- .4350B .3755A .3755A .4225 +.0400 .3825 19 435 ---- .4705B ---- .4705B .4575 +.0425 .4150 440 ---- .5075B ---- .5075B .4935 +.0445 .4490 445 ---- .5455B ---- .5455B .5315 +.0475 .4840 8 450 ---- .5850B ---- .5850B .5700 +.0495 .5205 455 ---- .6250B ---- .6250B .6095 +.0510 .5585 460 ---- .6650B ---- .6635B .6505 +.0535 .5970 465 ---- .7075B ---- .7070B .6920 +.0550 .6370 470 ---- .7510B ---- .7510B .7340 +.0560 .6780 1 475 ---- .7935B ---- .7930B .7770 +.0575 .7195 480 ---- .8380B ---- .8380B .8205 +.0585 .7620 3 485 ---- ---- ---- ---- .8650 +.0595 .8055 490 ---- .9280B ---- .9280B .9095 +.0605 .8490 4 495 ---- ---- ---- ---- .9550 +.0615 .8935 500 ---- 1.0195B ---- 1.0195B 1.0005 +.0620 .9385 3 505 ---- ---- ---- ---- 1.0470 +.0630 .9840 510 ---- ---- ---- ---- 1.0935 +.0635 1.0300 515 ---- ---- ---- ---- 1.1405 +.0645 1.0760 520 ---- 1.2070B ---- 1.2070B 1.1875 +.0650 1.1225 4 525 ---- ---- ---- ---- 1.2355 +.0660 1.1695 530 ---- 1.3030B ---- 1.3030B 1.2830 +.0660 1.2170 2 535 ---- ---- ---- ---- 1.3315 +.0670 1.2645 540 ---- 1.4000B ---- 1.4000B 1.3800 +.0675 1.3125 3 545 ---- ---- ---- ---- 1.4285 +.0680 1.3605 550 ---- 1.4975B ---- 1.4975B 1.4770 +.0680 1.4090 555 ---- ---- ---- ---- 1.5260 +.0685 1.4575 560 ---- 1.5960B ---- 1.5960B 1.5755 +.0690 1.5065 1 565 ---- ---- ---- ---- 1.6245 +.0690 1.5555 570 ---- ---- ---- ---- 1.6740 +.0695 1.6045 2 575 ---- ---- ---- ---- 1.7235 +.0695 1.6540 580 ---- ---- ---- ---- 1.7735 +.0705 1.7030 2 600 ---- ---- ---- ---- 1.9730 +.0710 1.9020 625 ---- ---- ---- ---- 2.2230 +.0710 2.1520 650 ---- ---- ---- ---- 2.4730 +.0710 2.4020 675 ---- ---- ---- ---- 2.7230 +.0710 2.6520 700 ---- ---- ---- ---- 2.9730 +.0710 2.9020 725 ---- ---- ---- ---- 3.2230 +.0710 3.1520 750 ---- ---- ---- ---- 3.4730 +.0710 3.4020 775 ---- ---- ---- ---- 3.7230 +.0710 3.6520 800 ---- ---- ---- ---- 3.9730 +.0710 3.9020 825 ---- ---- ---- ---- 4.2230 +.0710 4.1520 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0020 UNCH .0020 2 230 ---- ---- ---- ---- .0020 -.0005 .0025 235 ---- ---- ---- ---- .0025 -.0005 .0030 240 ---- ---- ---- ---- .0030 -.0005 .0035 245 ---- ---- ---- ---- .0040 UNCH .0040 250 ---- ---- ---- ---- .0045 -.0005 .0050 255 ---- ---- ---- ---- .0055 UNCH .0055 10 260 ---- ---- ---- ---- .0065 UNCH .0065 265 ---- ---- ---- ---- .0075 UNCH .0075 270 ---- ---- ---- ---- .0090 +.0005 .0085 275 ---- ---- ---- ---- .0105 +.0005 .0100 1 1 280 ---- ---- ---- ---- .0120 +.0005 .0115 285 ---- ---- ---- ---- .0140 +.0010 .0130 290 ---- .0155B ---- .0155B .0165 +.0015 .0150 295 ---- .0185B ---- .0185B .0190 +.0020 .0170 300 ---- .0220B ---- .0220B .0225 +.0025 .0200 305 ---- .0255B ---- .0255B .0260 +.0030 .0230 310 ---- .0300B ---- .0300B .0305 +.0040 .0265 315 ---- .0350B ---- .0350B .0350 +.0045 .0305 320 ---- .0410B ---- .0410B .0410 +.0055 .0355 28 325 ---- .0475B ---- .0475B .0475 +.0065 .0410 330 ---- .0550B ---- .0550B .0545 +.0075 .0470 335 ---- .0635B ---- .0635B .0630 +.0090 .0540 50 340 ---- .0725B ---- .0725B .0720 +.0100 .0620 1 345 ---- .0830B ---- .0830B .0820 +.0110 .0710 350 ---- .0940B ---- .0940B .0930 +.0125 .0805 355 ---- .1065B .0910A .0910A .1050 +.0135 .0915 4 360 ---- .1200B .1025A .1025A .1185 +.0150 .1035 365 ---- .1355B .1150A .1150A .1330 +.0165 .1165 10 370 ---- .1520B .1290A .1290A .1485 +.0180 .1305 375 ---- .1695B .1440A .1440A .1655 +.0190 .1465 3 380 ---- .1890B .1605A .1605A .1840 +.0210 .1630 385 ---- .2095B .1785A .1785A .2040 +.0225 .1815 50 390 ---- .2320B .1980A .1980A .2255 +.0245 .2010 3 395 ---- .2555B .2185A .2185A .2485 +.0265 .2220 400 ---- .2805B .2410A .2410A .2730 +.0290 .2440 1 405 ---- .3070B .2645A .2645A .2990 +.0310 .2680 9 410 ---- .3350B .2895A .2895A .3265 +.0330 .2935 415 ---- .3645B .3160A .3160A .3555 +.0355 .3200 10 420 ---- .3955B .3440A .3440A .3860 +.0375 .3485 1 425 ---- .4275B .3730A .3730A .4175 +.0395 .3780 430 ---- .4595B .4040A .4040A .4505 +.0415 .4090 435 ---- .4940B ---- .4940B .4850 +.0440 .4410 440 ---- .5300B ---- .5300B .5205 +.0460 .4745 445 ---- .5670B ---- .5670B .5570 +.0475 .5095 450 ---- .6050B ---- .6050B .5945 +.0495 .5450 455 ---- .6440B ---- .6440B .6330 +.0510 .5820 460 ---- .6840B ---- .6840B .6725 +.0525 .6200 465 ---- .7220B ---- .7220B .7125 +.0535 .6590 470 ---- .7660B ---- .7660B .7535 +.0550 .6985 475 ---- ---- ---- ---- .7950 +.0560 .7390 480 ---- .8510B ---- .8510B .8375 +.0570 .7805 485 ---- ---- ---- ---- .8800 +.0580 .8220 490 ---- .9385B ---- .9385B .9235 +.0585 .8650 495 ---- ---- ---- ---- .9675 +.0595 .9080 500 ---- 1.0280B ---- 1.0280B 1.0120 +.0605 .9515 505 ---- ---- ---- ---- 1.0570 +.0610 .9960 510 ---- ---- ---- ---- 1.1025 +.0620 1.0405 515 ---- ---- ---- ---- 1.1485 +.0630 1.0855 520 ---- 1.2120B ---- 1.2120B 1.1950 +.0635 1.1315 525 ---- ---- ---- ---- 1.2415 +.0640 1.1775 530 ---- 1.3060B ---- 1.3060B 1.2885 +.0650 1.2235 535 ---- ---- ---- ---- 1.3360 +.0660 1.2700 540 ---- 1.4010B ---- 1.4010B 1.3835 +.0665 1.3170 545 ---- ---- ---- ---- 1.4315 +.0670 1.3645 550 ---- 1.4975B ---- 1.4975B 1.4795 +.0675 1.4120 555 ---- ---- ---- ---- 1.5275 +.0675 1.4600 560 ---- 1.5945B ---- 1.5945B 1.5760 +.0680 1.5080 565 ---- ---- ---- ---- 1.6250 +.0690 1.5560 570 ---- 1.6925B ---- 1.6925B 1.6740 +.0695 1.6045 575 ---- ---- ---- ---- 1.7230 +.0695 1.6535 580 ---- 1.7905B ---- 1.7905B 1.7720 +.0700 1.7020 600 ---- ---- ---- ---- 1.9700 +.0710 1.8990 625 ---- ---- ---- ---- 2.2200 +.0720 2.1480 650 ---- ---- ---- ---- 2.4700 +.0720 2.3980 675 ---- ---- ---- ---- 2.7200 +.0720 2.6480 700 ---- ---- ---- ---- 2.9700 +.0720 2.8980 725 ---- ---- ---- ---- 3.2200 +.0720 3.1480 750 ---- ---- ---- ---- 3.4700 +.0720 3.3980 775 ---- ---- ---- ---- 3.7200 +.0720 3.6480 800 ---- ---- ---- ---- 3.9700 +.0720 3.8980 825 ---- ---- ---- ---- 4.2200 +.0720 4.1480 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 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0045 UNCH .0045 225 ---- ---- ---- ---- .0050 UNCH .0050 230 ---- ---- ---- ---- .0055 UNCH .0055 235 ---- ---- ---- ---- .0060 UNCH .0060 240 ---- ---- ---- ---- .0070 UNCH .0070 245 ---- ---- ---- ---- .0080 +.0005 .0075 250 ---- ---- ---- ---- .0090 +.0005 .0085 255 ---- ---- ---- ---- .0100 +.0005 .0095 260 ---- ---- ---- ---- .0115 +.0010 .0105 265 ---- ---- ---- ---- .0130 +.0010 .0120 270 ---- ---- ---- ---- .0145 +.0015 .0130 275 ---- ---- ---- ---- .0165 +.0015 .0150 10 280 ---- ---- ---- ---- .0190 +.0020 .0170 285 ---- .0195B ---- .0195B .0215 +.0025 .0190 290 ---- .0230B ---- .0230B .0245 +.0030 .0215 295 ---- .0265B ---- .0265B .0280 +.0035 .0245 300 ---- .0310B ---- .0310B .0325 +.0045 .0280 20 305 ---- .0360B ---- .0360B .0370 +.0045 .0325 310 ---- .0415B ---- .0415B .0425 +.0055 .0370 315 ---- .0480B ---- .0480B .0490 +.0065 .0425 4 320 ---- .0550B ---- .0550B .0555 +.0070 .0485 325 ---- .0630B ---- .0630B .0635 +.0085 .0550 330 ---- .0720B ---- .0720B .0715 +.0090 .0625 335 ---- .0815B ---- .0815B .0810 +.0100 .0710 1 340 ---- .0920B ---- .0920B .0910 +.0110 .0800 345 ---- .1035B ---- .1035B .1020 +.0120 .0900 350 ---- .1160B ---- .1160B .1145 +.0135 .1010 304 355 ---- .1295B ---- .1295B .1280 +.0150 .1130 360 .1405 .1445B .1405 .1445B .1425 +.0160 1 .1265 1 365 ---- .1605B ---- .1605B .1585 +.0180 .1405 370 ---- .1780B ---- .1780B .1755 +.0195 .1560 375 ---- .1970B ---- .1970B .1935 +.0205 .1730 75 380 ---- .2170B .1905A .1905A .2130 +.0220 .1910 385 ---- .2380B .2090A .2090A .2340 +.0240 .2100 20 390 ---- .2610B .2290A .2290A .2560 +.0255 .2305 395 ---- .2850B .2505A .2505A .2795 +.0275 .2520 2 400 ---- .3105B .2735A .2735A .3040 +.0290 .2750 36 405 ---- .3370B .2970A .2970A .3300 +.0310 .2990 1 410 ---- .3650B .3225A .3225A .3570 +.0320 .3250 1 415 ---- .3940B .3490A .3490A .3860 +.0345 .3515 2 420 ---- .4245B .3770A .3770A .4155 +.0360 .3795 5 425 ---- .4560B .4060A .4060A .4470 +.0380 .4090 34 430 ---- .4890B .4365A .4365A .4795 +.0400 .4395 435 ---- .5200B .4680A .4680A .5130 +.0415 .4715 7 440 ---- .5550B ---- .5550B .5475 +.0430 .5045 6 445 ---- .5915B ---- .5915B .5830 +.0445 .5385 450 ---- .6285B ---- .6285B .6200 +.0465 .5735 455 ---- .6665B ---- .6665B .6575 +.0480 .6095 460 ---- .7055B ---- .7055B .6955 +.0490 .6465 465 ---- .7455B ---- .7455B .7345 +.0500 .6845 470 ---- .7860B ---- .7860B .7745 +.0515 .7230 475 ---- .8170B ---- .8170B .8155 +.0530 .7625 480 ---- .8690B ---- .8690B .8565 +.0535 .8030 485 ---- ---- ---- ---- .8985 +.0545 .8440 490 ---- .9545B ---- .9545B .9410 +.0555 .8855 495 ---- ---- ---- ---- .9845 +.0570 .9275 500 ---- 1.0425B ---- 1.0425B 1.0280 +.0575 .9705 505 ---- ---- ---- ---- 1.0720 +.0585 1.0135 510 ---- ---- ---- ---- 1.1170 +.0595 1.0575 515 ---- ---- ---- ---- 1.1620 +.0605 1.1015 520 ---- 1.2230B ---- 1.2230B 1.2075 +.0615 1.1460 525 ---- ---- ---- ---- 1.2530 +.0620 1.1910 530 ---- 1.3155B ---- 1.3155B 1.2995 +.0630 1.2365 535 ---- ---- ---- ---- 1.3460 +.0635 1.2825 540 ---- 1.4090B ---- 1.4090B 1.3925 +.0640 1.3285 545 ---- ---- ---- ---- 1.4395 +.0645 1.3750 550 ---- 1.5040B ---- 1.5040B 1.4870 +.0655 1.4215 555 ---- ---- ---- ---- 1.5345 +.0660 1.4685 560 ---- 1.5995B ---- 1.5995B 1.5825 +.0665 1.5160 565 ---- ---- ---- ---- 1.6305 +.0670 1.5635 570 ---- 1.6960B ---- 1.6960B 1.6785 +.0675 1.6110 575 ---- ---- ---- ---- 1.7270 +.0680 1.6590 580 ---- 1.7935B ---- 1.7935B 1.7755 +.0680 1.7075 600 ---- 1.9865B ---- 1.9865B 1.9720 +.0700 1.9020 625 ---- ---- ---- ---- 2.2200 +.0715 2.1485 650 ---- ---- ---- ---- 2.4700 +.0720 2.3980 675 ---- ---- ---- ---- 2.7200 +.0720 2.6480 700 ---- ---- ---- ---- 2.9700 +.0720 2.8980 725 ---- ---- ---- ---- 3.2200 +.0720 3.1480 750 ---- ---- ---- ---- 3.4700 +.0720 3.3980 775 ---- ---- ---- ---- 3.7200 +.0720 3.6480 800 ---- ---- ---- ---- 3.9700 +.0720 3.8980 825 ---- ---- ---- ---- 4.2200 +.0720 4.1480 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 UNCH .0010 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- .0035B ---- .0035B .0035 +.0005 .0030 230 ---- ---- ---- ---- .0040 UNCH .0040 235 ---- .0050B ---- ---- .0050 +.0005 .0045 240 ---- ---- ---- ---- .0060 +.0005 .0055 245 ---- ---- ---- ---- .0075 +.0005 .0070 250 ---- ---- ---- ---- .0090 +.0010 .0080 255 ---- ---- ---- ---- .0110 +.0015 .0095 260 ---- ---- ---- ---- .0130 +.0015 .0115 265 ---- ---- ---- ---- .0150 +.0015 .0135 270 ---- ---- ---- ---- .0180 +.0020 .0160 275 ---- ---- ---- ---- .0210 +.0025 .0185 280 ---- ---- ---- ---- .0240 +.0025 .0215 285 ---- ---- ---- ---- .0280 +.0030 .0250 290 ---- .0295B ---- .0295B .0325 +.0040 .0285 295 ---- .0340B ---- .0340B .0370 +.0040 .0330 300 ---- .0395B ---- .0395B .0425 +.0050 .0375 305 ---- .0455B ---- .0455B .0485 +.0055 .0430 310 ---- .0525B ---- .0525B .0550 +.0065 .0485 315 ---- .0600B ---- .0600B .0620 +.0070 .0550 320 ---- .0685B ---- .0685B .0700 +.0080 .0620 1 325 ---- .0775B ---- .0775B .0785 +.0085 .0700 330 ---- .0870B ---- .0870B .0880 +.0095 .0785 1 1 335 ---- .0975B ---- .0975B .0985 +.0110 .0875 340 ---- .1090B ---- .1090B .1095 +.0120 .0975 4 345 ---- .1210B ---- .1210B .1215 +.0130 .1085 350 ---- .1345B ---- .1345B .1350 +.0145 .1205 355 ---- .1485B ---- .1485B .1490 +.0155 .1335 360 ---- .1640B ---- .1635B .1640 +.0170 .1470 365 ---- .1805B ---- .1805B .1805 +.0185 .1620 370 ---- .1985B ---- .1975B .1980 +.0200 .1780 375 ---- .2180B ---- .2170B .2165 +.0210 .1955 380 ---- .2385B ---- .2370B .2365 +.0230 .2135 385 ---- .2600B ---- .2570B .2575 +.0245 .2330 390 ---- .2830B ---- .2815B .2800 +.0260 .2540 395 ---- .3070B ---- .3055B .3035 +.0275 .2760 400 ---- .3325B ---- .3310B .3280 +.0290 .2990 405 ---- .3590B ---- .3570B .3540 +.0305 .3235 410 ---- .3870B ---- .3850B .3810 +.0320 .3490 415 ---- .4160B ---- .4135B .4095 +.0335 .3760 420 ---- .4460B .4035A .4035A .4390 +.0350 .4040 425 ---- .4775B .4325A .4325A .4700 +.0370 .4330 430 ---- .5095B .4630A .4630A .5020 +.0385 .4635 435 ---- .5405B .4935A .4935A .5345 +.0400 .4945 440 ---- .5755B .5260A .5260A .5690 +.0420 .5270 445 ---- .6110B ---- .6110B .6040 +.0435 .5605 450 ---- .6475B ---- .6475B .6400 +.0450 .5950 455 ---- .6850B ---- .6850B .6770 +.0465 .6305 460 ---- .7235B ---- .7235B .7145 +.0475 .6670 465 ---- .7625B ---- .7625B .7530 +.0485 .7045 470 ---- .8020B ---- .8020B .7925 +.0500 .7425 475 ---- .8425B ---- .8425B .8325 +.0510 .7815 480 ---- .8840B ---- .8840B .8735 +.0525 .8210 485 ---- .9010B ---- .9010B .9150 +.0540 .8610 490 ---- .9680B ---- .9680B .9570 +.0550 .9020 495 ---- ---- ---- ---- .9995 +.0560 .9435 500 ---- 1.0545B ---- 1.0545B 1.0425 +.0570 .9855 505 ---- ---- ---- ---- 1.0860 +.0580 1.0280 510 ---- ---- ---- ---- 1.1300 +.0590 1.0710 515 ---- ---- ---- ---- 1.1745 +.0595 1.1150 520 ---- 1.2325B ---- 1.2325B 1.2190 +.0600 1.1590 525 ---- ---- ---- ---- 1.2645 +.0615 1.2030 530 ---- 1.3235B ---- 1.3235B 1.3100 +.0620 1.2480 535 ---- ---- ---- ---- 1.3555 +.0625 1.2930 540 ---- 1.4160B ---- 1.4160B 1.4020 +.0635 1.3385 545 ---- ---- ---- ---- 1.4485 +.0640 1.3845 550 ---- 1.5095B ---- 1.5095B 1.4950 +.0645 1.4305 555 ---- ---- ---- ---- 1.5420 +.0650 1.4770 560 ---- 1.6040B ---- 1.6040B 1.5890 +.0650 1.5240 565 ---- ---- ---- ---- 1.6365 +.0660 1.5705 570 ---- 1.6995B ---- 1.6995B 1.6845 +.0665 1.6180 575 ---- ---- ---- ---- 1.7320 +.0665 1.6655 580 ---- 1.7960B ---- 1.7960B 1.7805 +.0675 1.7130 600 ---- 1.9905B ---- 1.9905B 1.9745 +.0690 1.9055 625 ---- ---- ---- ---- 2.2210 +.0710 2.1500 650 ---- ---- ---- ---- 2.4705 +.0725 2.3980 675 ---- ---- ---- ---- 2.7205 +.0725 2.6480 700 ---- ---- ---- ---- 2.9705 +.0725 2.8980 725 ---- ---- ---- ---- 3.2205 +.0725 3.1480 750 ---- ---- ---- ---- 3.4705 +.0725 3.3980 775 ---- ---- ---- ---- 3.7205 +.0725 3.6480 800 ---- ---- ---- ---- 3.9705 +.0725 3.8980 825 ---- ---- ---- ---- 4.2205 +.0725 4.1480 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0040 +.0005 .0035 225 ---- ---- ---- ---- .0050 +.0005 .0045 230 ---- ---- ---- ---- .0060 +.0005 .0055 235 ---- ---- ---- ---- .0075 +.0010 .0065 240 ---- ---- ---- ---- .0090 +.0010 .0080 245 ---- ---- ---- ---- .0105 +.0010 .0095 250 ---- ---- ---- ---- .0125 +.0015 .0110 255 ---- ---- ---- ---- .0150 +.0020 .0130 260 ---- ---- ---- ---- .0175 +.0020 .0155 265 ---- ---- ---- ---- .0205 +.0025 .0180 270 ---- ---- ---- ---- .0235 +.0025 .0210 275 ---- ---- ---- ---- .0270 +.0030 .0240 280 ---- ---- ---- ---- .0315 +.0035 .0280 285 ---- ---- ---- ---- .0360 +.0040 .0320 290 ---- .0370B ---- .0370B .0410 +.0045 .0365 295 ---- .0430B ---- .0430B .0465 +.0050 .0415 300 ---- .0495B ---- .0495B .0530 +.0060 .0470 305 ---- .0565B ---- .0565B .0595 +.0065 .0530 310 ---- .0640B ---- .0640B .0670 +.0075 .0595 315 ---- .0725B ---- .0725B .0750 +.0080 .0670 320 ---- .0815B ---- .0815B .0840 +.0090 .0750 325 ---- .0915B ---- .0915B .0935 +.0100 .0835 330 ---- .1020B ---- .1020B .1040 +.0110 .0930 4 335 ---- .1130B ---- .1130B .1150 +.0120 .1030 340 ---- .1250B ---- .1250B .1270 +.0130 .1140 345 ---- .1380B ---- .1380B .1400 +.0145 .1255 350 ---- .1520B ---- .1520B .1540 +.0155 .1385 355 ---- .1670B ---- .1670B .1690 +.0170 .1520 360 ---- .1830B ---- .1830B .1850 +.0185 .1665 365 ---- .2000B ---- .2000B .2020 +.0195 .1825 370 ---- .2180B ---- .2180B .2200 +.0210 .1990 375 ---- .2375B ---- .2375B .2390 +.0225 .2165 380 ---- .2580B ---- .2580B .2595 +.0240 .2355 385 ---- .2795B ---- .2795B .2810 +.0255 .2555 390 ---- .3025B ---- .3020B .3035 +.0270 .2765 395 ---- .3265B ---- .3260B .3270 +.0285 .2985 400 ---- .3520B ---- .3520B .3520 +.0300 .3220 405 ---- .3785B ---- .3785B .3775 +.0310 .3465 410 ---- .4060B ---- .4055B .4050 +.0330 .3720 415 ---- .4350B ---- .4350B .4330 +.0340 .3990 40 420 ---- .4650B ---- .4650B .4625 +.0360 .4265 425 ---- .4960B ---- .4960B .4930 +.0375 .4555 430 ---- .5280B ---- .5280B .5245 +.0390 .4855 435 ---- .5610B ---- .5610B .5570 +.0405 .5165 440 ---- .5950B ---- .5950B .5905 +.0415 .5490 445 ---- .6300B ---- .6300B .6250 +.0430 .5820 450 ---- .6660B ---- .6660B .6605 +.0445 .6160 455 ---- .7030B ---- .7030B .6965 +.0455 .6510 460 ---- .7405B ---- .7405B .7340 +.0470 .6870 465 ---- .7790B ---- .7790B .7715 +.0480 .7235 470 ---- .8180B ---- .8180B .8105 +.0495 .7610 475 ---- .8580B ---- .8580B .8500 +.0505 .7995 480 ---- .8985B ---- .8985B .8900 +.0515 .8385 485 ---- .9400B ---- .9400B .9305 +.0525 .8780 490 ---- .9815B ---- .9815B .9720 +.0540 .9180 495 ---- .9740B ---- .9740B 1.0140 +.0550 .9590 500 ---- 1.0665B ---- 1.0665B 1.0560 +.0555 1.0005 505 ---- ---- ---- ---- 1.0990 +.0565 1.0425 510 ---- ---- ---- ---- 1.1425 +.0575 1.0850 515 ---- ---- ---- ---- 1.1860 +.0580 1.1280 520 ---- 1.2425B ---- 1.2425B 1.2305 +.0590 1.1715 525 ---- ---- ---- ---- 1.2750 +.0600 1.2150 530 ---- 1.3325B ---- 1.3325B 1.3200 +.0610 1.2590 535 ---- ---- ---- ---- 1.3650 +.0610 1.3040 540 ---- 1.4240B ---- 1.4240B 1.4105 +.0620 1.3485 545 ---- ---- ---- ---- 1.4565 +.0625 1.3940 550 ---- 1.5165B ---- 1.5165B 1.5025 +.0630 1.4395 555 ---- ---- ---- ---- 1.5490 +.0640 1.4850 560 ---- 1.6100B ---- 1.6100B 1.5960 +.0645 1.5315 565 ---- ---- ---- ---- 1.6430 +.0655 1.5775 570 ---- 1.7045B ---- 1.7045B 1.6900 +.0655 1.6245 575 ---- ---- ---- ---- 1.7375 +.0660 1.6715 580 ---- 1.7995B ---- 1.7995B 1.7850 +.0665 1.7185 600 ---- 1.9925B ---- 1.9925B 1.9775 +.0685 1.9090 625 ---- ---- ---- ---- 2.2225 +.0710 2.1515 650 ---- ---- ---- ---- 2.4705 +.0720 2.3985 675 ---- ---- ---- ---- 2.7205 +.0725 2.6480 700 ---- ---- ---- ---- 2.9705 +.0725 2.8980 725 ---- ---- ---- ---- 3.2205 +.0725 3.1480 750 ---- ---- ---- ---- 3.4705 +.0725 3.3980 775 ---- ---- ---- ---- 3.7205 +.0725 3.6480 800 ---- ---- ---- ---- 3.9705 +.0725 3.8980 825 ---- ---- ---- ---- 4.2205 +.0725 4.1480 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0035 UNCH .0035 220 ---- ---- ---- ---- .0075 +.0005 .0070 225 ---- ---- ---- ---- .0085 UNCH .0085 230 ---- ---- ---- ---- .0100 +.0005 .0095 235 ---- ---- ---- ---- .0120 +.0005 .0115 240 ---- ---- ---- ---- .0140 +.0010 .0130 245 ---- ---- ---- ---- .0165 +.0010 .0155 250 ---- ---- ---- ---- .0190 +.0015 .0175 255 ---- ---- ---- ---- .0220 +.0020 .0200 260 ---- ---- ---- ---- .0250 +.0020 .0230 265 ---- ---- ---- ---- .0285 +.0020 .0265 270 ---- ---- ---- ---- .0325 +.0025 .0300 275 ---- ---- ---- ---- .0370 +.0030 .0340 280 ---- ---- ---- ---- .0415 +.0035 .0380 285 ---- ---- ---- ---- .0470 +.0040 .0430 290 ---- ---- ---- ---- .0525 +.0045 .0480 295 ---- .0540B ---- .0540B .0590 +.0055 .0535 300 ---- .0615B ---- .0615B .0660 +.0060 .0600 305 ---- .0690B ---- .0690B .0735 +.0070 .0665 310 ---- .0780B ---- .0780B .0815 +.0075 .0740 315 ---- .0870B ---- .0870B .0905 +.0090 .0815 320 ---- .0965B ---- .0965B .1000 +.0100 .0900 4 325 ---- .1070B ---- .1070B .1100 +.0105 .0995 330 ---- .1175B ---- .1175B .1210 +.0115 .1095 335 ---- .1295B ---- .1295B .1330 +.0130 .1200 340 .1400 .1420B .1400 .1400 .1455 +.0140 2 .1315 345 ---- .1555B ---- .1555B .1590 +.0150 .1440 350 ---- .1695B ---- .1695B .1735 +.0160 .1575 150 355 ---- .1850B ---- .1850B .1890 +.0175 .1715 360 ---- .2010B ---- .2010B .2055 +.0190 .1865 365 ---- .2185B ---- .2185B .2225 +.0200 .2025 370 ---- .2370B ---- .2370B .2410 +.0215 .2195 4 375 ---- .2570B ---- .2570B .2605 +.0225 .2380 380 ---- .2775B ---- .2770B .2810 +.0240 .2570 385 ---- .2995B ---- .2995B .3025 +.0250 .2775 390 ---- .3225B ---- .3220B .3250 +.0265 .2985 395 ---- .3470B ---- .3470B .3490 +.0280 .3210 400 ---- .3720B ---- .3715B .3735 +.0290 .3445 405 ---- .3985B ---- .3980B .3995 +.0305 .3690 410 ---- .4260B ---- .4255B .4265 +.0320 .3945 415 ---- .4550B ---- .4550B .4545 +.0330 .4215 420 ---- .4845B ---- .4845B .4835 +.0345 .4490 425 ---- .5155B ---- .5155B .5135 +.0355 .4780 430 ---- .5470B ---- .5470B .5450 +.0370 .5080 435 ---- .5800B ---- .5800B .5770 +.0380 .5390 440 ---- .6135B ---- .6135B .6105 +.0400 .5705 445 ---- .6480B ---- .6480B .6445 +.0410 .6035 450 ---- .6835B ---- .6835B .6795 +.0425 .6370 455 ---- .7200B ---- .7200B .7155 +.0440 .6715 460 ---- .7570B ---- .7570B .7520 +.0450 .7070 465 ---- .7950B ---- .7950B .7895 +.0465 .7430 470 ---- .8335B ---- .8335B .8275 +.0475 .7800 475 ---- .8730B ---- .8730B .8665 +.0485 .8180 480 ---- .9130B ---- .9130B .9065 +.0500 .8565 2 485 ---- .9535B ---- .9535B .9465 +.0510 .8955 490 ---- .9950B ---- .9950B .9875 +.0525 .9350 495 ---- 1.0365B ---- 1.0365B 1.0285 +.0530 .9755 500 ---- 1.0790B ---- 1.0790B 1.0705 +.0545 1.0160 505 ---- ---- ---- ---- 1.1130 +.0555 1.0575 510 ---- ---- ---- ---- 1.1555 +.0560 1.0995 515 ---- ---- ---- ---- 1.1990 +.0570 1.1420 520 ---- 1.2525B ---- 1.2525B 1.2425 +.0580 1.1845 525 ---- ---- ---- ---- 1.2865 +.0585 1.2280 530 ---- 1.3420B ---- 1.3420B 1.3310 +.0595 1.2715 535 ---- ---- ---- ---- 1.3760 +.0605 1.3155 540 ---- 1.4325B ---- 1.4325B 1.4210 +.0610 1.3600 545 ---- ---- ---- ---- 1.4665 +.0620 1.4045 550 ---- 1.5240B ---- 1.5240B 1.5120 +.0625 1.4495 555 ---- ---- ---- ---- 1.5580 +.0630 1.4950 560 ---- 1.6165B ---- 1.6165B 1.6040 +.0635 1.5405 565 ---- ---- ---- ---- 1.6505 +.0640 1.5865 570 ---- 1.7100B ---- 1.7100B 1.6975 +.0650 1.6325 575 ---- ---- ---- ---- 1.7445 +.0655 1.6790 580 ---- 1.8045B ---- 1.8045B 1.7915 +.0655 1.7260 600 ---- 1.9960B ---- 1.9960B 1.9825 +.0680 1.9145 625 ---- ---- ---- ---- 2.2250 +.0695 2.1555 650 ---- 2.4435B ---- 2.4435B 2.4710 +.0710 2.4000 675 ---- ---- ---- ---- 2.7205 +.0725 2.6480 700 ---- ---- ---- ---- 2.9705 +.0725 2.8980 725 ---- ---- ---- ---- 3.2205 +.0725 3.1480 750 ---- ---- ---- ---- 3.4705 +.0725 3.3980 775 ---- ---- ---- ---- 3.7205 +.0725 3.6480 800 ---- ---- ---- ---- 3.9705 +.0725 3.8980 825 ---- ---- ---- ---- 4.2205 +.0725 4.1480 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 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0060 +.0005 .0055 225 ---- ---- ---- ---- .0075 +.0010 .0065 230 ---- ---- ---- ---- .0090 +.0010 .0080 235 ---- ---- ---- ---- .0110 +.0010 .0100 240 ---- ---- ---- ---- .0130 +.0015 .0115 245 ---- ---- ---- ---- .0150 +.0010 .0140 250 ---- ---- ---- ---- .0180 +.0015 .0165 255 ---- ---- ---- ---- .0210 +.0020 .0190 260 ---- ---- ---- ---- .0245 +.0025 .0220 265 ---- ---- ---- ---- .0285 +.0030 .0255 270 ---- ---- ---- ---- .0325 +.0030 .0295 275 ---- ---- ---- ---- .0375 +.0035 .0340 280 ---- ---- ---- ---- .0425 +.0035 .0390 285 ---- ---- ---- ---- .0485 +.0045 .0440 290 ---- ---- ---- ---- .0550 +.0050 .0500 295 ---- ---- ---- ---- .0620 +.0055 .0565 300 ---- ---- ---- ---- .0695 +.0060 .0635 305 ---- ---- ---- ---- .0780 +.0070 .0710 310 ---- ---- ---- ---- .0870 +.0075 .0795 315 ---- ---- ---- ---- .0965 +.0080 .0885 320 ---- ---- ---- ---- .1070 +.0090 .0980 325 ---- ---- ---- ---- .1180 +.0095 .1085 330 ---- ---- ---- ---- .1300 +.0105 .1195 335 ---- ---- ---- ---- .1430 +.0115 .1315 340 ---- ---- ---- ---- .1565 +.0120 .1445 345 ---- ---- ---- ---- .1710 +.0130 .1580 350 ---- ---- ---- ---- .1865 +.0145 .1720 355 ---- ---- ---- ---- .2025 +.0155 .1870 360 ---- ---- ---- ---- .2200 +.0170 .2030 365 ---- ---- ---- ---- .2380 +.0180 .2200 370 ---- ---- ---- ---- .2570 +.0190 .2380 375 ---- ---- ---- ---- .2765 +.0200 .2565 380 ---- ---- ---- ---- .2975 +.0215 .2760 385 ---- ---- ---- ---- .3195 +.0225 .2970 390 ---- ---- ---- ---- .3425 +.0240 .3185 395 ---- ---- ---- ---- .3665 +.0255 .3410 400 ---- ---- ---- ---- .3915 +.0270 .3645 405 ---- ---- ---- ---- .4175 +.0285 .3890 410 ---- ---- ---- ---- .4445 +.0295 .4150 415 ---- ---- ---- ---- .4725 +.0310 .4415 420 ---- ---- ---- ---- .5020 +.0330 .4690 425 ---- ---- ---- ---- .5320 +.0340 .4980 430 ---- ---- ---- ---- .5630 +.0355 .5275 435 ---- ---- ---- ---- .5950 +.0370 .5580 440 ---- ---- ---- ---- .6280 +.0385 .5895 445 ---- ---- ---- ---- .6615 +.0395 .6220 450 ---- ---- ---- ---- .6960 +.0405 .6555 455 ---- ---- ---- ---- .7315 +.0420 .6895 460 ---- ---- ---- ---- .7675 +.0430 .7245 465 ---- ---- ---- ---- .8045 +.0440 .7605 470 ---- ---- ---- ---- .8420 +.0455 .7965 475 ---- ---- ---- ---- .8805 +.0465 .8340 480 ---- ---- ---- ---- .9190 +.0475 .8715 485 ---- ---- ---- ---- .9585 +.0485 .9100 490 ---- ---- ---- ---- .9985 +.0495 .9490 495 ---- ---- ---- ---- 1.0390 +.0500 .9890 500 ---- ---- ---- ---- 1.0800 +.0510 1.0290 505 ---- ---- ---- ---- 1.1215 +.0520 1.0695 510 ---- ---- ---- ---- 1.1635 +.0525 1.1110 515 ---- ---- ---- ---- 1.2060 +.0535 1.1525 520 ---- ---- ---- ---- 1.2490 +.0545 1.1945 525 ---- ---- ---- ---- 1.2925 +.0555 1.2370 530 ---- ---- ---- ---- 1.3360 +.0560 1.2800 535 ---- ---- ---- ---- 1.3800 +.0565 1.3235 540 ---- ---- ---- ---- 1.4245 +.0575 1.3670 545 ---- ---- ---- ---- 1.4695 +.0585 1.4110 550 ---- ---- ---- ---- 1.5145 +.0590 1.4555 555 ---- ---- ---- ---- 1.5600 +.0595 1.5005 560 ---- ---- ---- ---- 1.6060 +.0605 1.5455 565 ---- ---- ---- ---- 1.6520 +.0610 1.5910 570 ---- ---- ---- ---- 1.6985 +.0620 1.6365 575 ---- ---- ---- ---- 1.7450 +.0625 1.6825 600 ---- ---- ---- ---- 1.9820 +.0655 1.9165 625 ---- ---- ---- ---- 2.2255 +.0690 2.1565 650 ---- ---- ---- ---- 2.4735 +.0720 2.4015 675 ---- ---- ---- ---- 2.7235 +.0725 2.6510 700 ---- ---- ---- ---- 2.9735 +.0725 2.9010 725 ---- ---- ---- ---- 3.2235 +.0725 3.1510 750 ---- ---- ---- ---- 3.4735 +.0725 3.4010 775 ---- ---- ---- ---- 3.7235 +.0725 3.6510 800 ---- ---- ---- ---- 3.9735 +.0725 3.9010 825 ---- ---- ---- ---- 4.2235 +.0725 4.1510 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 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0065 UNCH .0065 225 ---- ---- ---- ---- .0080 UNCH .0080 230 ---- ---- ---- ---- .0095 UNCH .0095 235 ---- ---- ---- ---- .0115 UNCH .0115 240 ---- ---- ---- ---- .0140 +.0005 .0135 245 ---- ---- ---- ---- .0165 +.0005 .0160 250 ---- ---- ---- ---- .0195 +.0010 .0185 255 ---- ---- ---- ---- .0230 +.0015 .0215 260 ---- ---- ---- ---- .0265 +.0015 .0250 265 ---- ---- ---- ---- .0305 +.0015 .0290 270 ---- ---- ---- ---- .0355 +.0020 .0335 275 ---- ---- ---- ---- .0405 +.0020 .0385 280 ---- ---- ---- ---- .0465 +.0030 .0435 285 ---- ---- ---- ---- .0525 +.0030 .0495 290 ---- ---- ---- ---- .0595 +.0035 .0560 295 ---- ---- ---- ---- .0670 +.0040 .0630 300 ---- ---- ---- ---- .0755 +.0050 .0705 305 ---- ---- ---- ---- .0845 +.0055 .0790 310 ---- ---- ---- ---- .0940 +.0065 .0875 315 ---- ---- ---- ---- .1045 +.0070 .0975 320 ---- ---- ---- ---- .1155 +.0080 .1075 325 ---- ---- ---- ---- .1275 +.0090 .1185 330 ---- ---- ---- ---- .1400 +.0095 .1305 335 ---- ---- ---- ---- .1535 +.0105 .1430 340 ---- ---- ---- ---- .1680 +.0115 .1565 345 ---- ---- ---- ---- .1835 +.0130 .1705 350 ---- ---- ---- ---- .1995 +.0140 .1855 355 ---- ---- ---- ---- .2165 +.0150 .2015 360 ---- ---- ---- ---- .2340 +.0160 .2180 4 365 ---- ---- ---- ---- .2530 +.0175 .2355 370 ---- ---- ---- ---- .2725 +.0185 .2540 375 ---- ---- ---- ---- .2930 +.0195 .2735 380 ---- ---- ---- ---- .3145 +.0210 .2935 385 ---- ---- ---- ---- .3370 +.0225 .3145 390 ---- ---- ---- ---- .3605 +.0235 .3370 395 ---- ---- ---- ---- .3850 +.0255 .3595 400 ---- ---- ---- ---- .4105 +.0270 .3835 405 ---- ---- ---- ---- .4365 +.0280 .4085 410 ---- ---- ---- ---- .4640 +.0295 .4345 415 ---- ---- ---- ---- .4920 +.0310 .4610 420 ---- ---- ---- ---- .5210 +.0320 .4890 425 ---- ---- ---- ---- .5515 +.0340 .5175 430 ---- ---- ---- ---- .5820 +.0350 .5470 435 ---- ---- ---- ---- .6140 +.0365 .5775 440 ---- ---- ---- ---- .6465 +.0375 .6090 445 ---- ---- ---- ---- .6800 +.0390 .6410 450 ---- ---- ---- ---- .7140 +.0400 .6740 455 ---- ---- ---- ---- .7490 +.0410 .7080 460 ---- ---- ---- ---- .7845 +.0420 .7425 465 ---- ---- ---- ---- .8210 +.0435 .7775 470 ---- ---- ---- ---- .8580 +.0445 .8135 475 ---- ---- ---- ---- .8955 +.0450 .8505 480 ---- ---- ---- ---- .9340 +.0465 .8875 485 ---- ---- ---- ---- .9725 +.0470 .9255 490 ---- ---- ---- ---- 1.0120 +.0480 .9640 495 ---- ---- ---- ---- 1.0520 +.0490 1.0030 500 ---- ---- ---- ---- 1.0925 +.0500 1.0425 505 ---- ---- ---- ---- 1.1335 +.0510 1.0825 510 ---- ---- ---- ---- 1.1745 +.0510 1.1235 515 ---- ---- ---- ---- 1.2165 +.0520 1.1645 520 ---- ---- ---- ---- 1.2590 +.0530 1.2060 525 ---- ---- ---- ---- 1.3015 +.0535 1.2480 530 ---- ---- ---- ---- 1.3450 +.0545 1.2905 535 ---- ---- ---- ---- 1.3885 +.0555 1.3330 540 ---- ---- ---- ---- 1.4320 +.0560 1.3760 545 ---- ---- ---- ---- 1.4765 +.0565 1.4200 550 ---- ---- ---- ---- 1.5210 +.0575 1.4635 555 ---- ---- ---- ---- 1.5660 +.0580 1.5080 560 ---- ---- ---- ---- 1.6115 +.0590 1.5525 565 ---- ---- ---- ---- 1.6570 +.0595 1.5975 570 ---- ---- ---- ---- 1.7030 +.0600 1.6430 575 ---- ---- ---- ---- 1.7490 +.0605 1.6885 600 ---- ---- ---- ---- 1.9845 +.0640 1.9205 625 ---- ---- ---- ---- 2.2260 +.0675 2.1585 650 ---- ---- ---- ---- 2.4735 +.0710 2.4025 675 ---- ---- ---- ---- 2.7235 +.0725 2.6510 700 ---- ---- ---- ---- 2.9735 +.0725 2.9010 725 ---- ---- ---- ---- 3.2235 +.0725 3.1510 750 ---- ---- ---- ---- 3.4735 +.0725 3.4010 775 ---- ---- ---- ---- 3.7235 +.0725 3.6510 800 ---- ---- ---- ---- 3.9735 +.0725 3.9010 825 ---- ---- ---- ---- 4.2235 +.0725 4.1510 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 +.0005 .0010 200 ---- ---- ---- ---- .0045 +.0010 .0035 220 ---- ---- ---- ---- .0095 +.0015 .0080 225 ---- ---- ---- ---- .0115 +.0015 .0100 230 ---- ---- ---- ---- .0135 +.0020 .0115 235 ---- ---- ---- ---- .0160 +.0020 .0140 240 ---- ---- ---- ---- .0190 +.0025 .0165 245 ---- ---- ---- ---- .0220 +.0030 .0190 250 ---- ---- ---- ---- .0255 +.0030 .0225 255 ---- ---- ---- ---- .0295 +.0035 .0260 260 ---- ---- ---- ---- .0340 +.0040 .0300 265 ---- ---- ---- ---- .0385 +.0040 .0345 270 ---- ---- ---- ---- .0440 +.0045 .0395 275 ---- ---- ---- ---- .0500 +.0055 .0445 280 ---- ---- ---- ---- .0565 +.0060 .0505 285 ---- ---- ---- ---- .0635 +.0065 .0570 290 ---- ---- ---- ---- .0710 +.0070 .0640 295 ---- ---- ---- ---- .0795 +.0075 .0720 300 ---- ---- ---- ---- .0880 +.0080 .0800 305 ---- ---- ---- ---- .0975 +.0085 .0890 310 ---- ---- ---- ---- .1080 +.0090 .0990 315 ---- ---- ---- ---- .1190 +.0100 .1090 320 ---- ---- ---- ---- .1305 +.0105 .1200 325 ---- ---- ---- ---- .1430 +.0110 .1320 330 ---- ---- ---- ---- .1565 +.0120 .1445 335 ---- ---- ---- ---- .1705 +.0130 .1575 340 ---- ---- ---- ---- .1855 +.0140 .1715 345 ---- ---- ---- ---- .2010 +.0145 .1865 350 ---- ---- ---- ---- .2175 +.0155 .2020 355 ---- ---- ---- ---- .2350 +.0165 .2185 360 ---- ---- ---- ---- .2530 +.0170 .2360 365 ---- ---- ---- ---- .2720 +.0180 .2540 370 ---- ---- ---- ---- .2920 +.0190 .2730 375 ---- ---- ---- ---- .3125 +.0195 .2930 380 ---- ---- ---- ---- .3340 +.0205 .3135 385 ---- ---- ---- ---- .3570 +.0220 .3350 390 ---- ---- ---- ---- .3800 +.0225 .3575 395 ---- ---- ---- ---- .4045 +.0240 .3805 400 ---- ---- ---- ---- .4300 +.0250 .4050 405 ---- ---- ---- ---- .4560 +.0260 .4300 410 ---- ---- ---- ---- .4835 +.0275 .4560 415 ---- ---- ---- ---- .5115 +.0285 .4830 420 ---- ---- ---- ---- .5405 +.0300 .5105 425 ---- ---- ---- ---- .5705 +.0315 .5390 430 ---- ---- ---- ---- .6010 +.0325 .5685 435 ---- ---- ---- ---- .6330 +.0340 .5990 440 ---- ---- ---- ---- .6650 +.0350 .6300 445 ---- ---- ---- ---- .6985 +.0365 .6620 450 ---- ---- ---- ---- .7325 +.0380 .6945 455 ---- ---- ---- ---- .7670 +.0390 .7280 460 ---- ---- ---- ---- .8025 +.0405 .7620 465 ---- ---- ---- ---- .8385 +.0415 .7970 470 ---- ---- ---- ---- .8750 +.0425 .8325 475 ---- ---- ---- ---- .9125 +.0440 .8685 480 ---- ---- ---- ---- .9505 +.0455 .9050 485 ---- ---- ---- ---- .9890 +.0465 .9425 490 ---- ---- ---- ---- 1.0280 +.0475 .9805 495 ---- ---- ---- ---- 1.0675 +.0485 1.0190 500 ---- ---- ---- ---- 1.1075 +.0495 1.0580 505 ---- ---- ---- ---- 1.1485 +.0510 1.0975 510 ---- ---- ---- ---- 1.1895 +.0520 1.1375 515 ---- ---- ---- ---- 1.2310 +.0530 1.1780 520 ---- ---- ---- ---- 1.2730 +.0540 1.2190 525 ---- ---- ---- ---- 1.3150 +.0545 1.2605 530 ---- ---- ---- ---- 1.3580 +.0555 1.3025 535 ---- ---- ---- ---- 1.4010 +.0565 1.3445 540 ---- ---- ---- ---- 1.4445 +.0570 1.3875 545 ---- ---- ---- ---- 1.4880 +.0575 1.4305 550 ---- ---- ---- ---- 1.5325 +.0590 1.4735 555 ---- ---- ---- ---- 1.5770 +.0595 1.5175 575 ---- ---- ---- ---- 1.7580 +.0625 1.6955 600 ---- ---- ---- ---- 1.9910 +.0655 1.9255 625 ---- ---- ---- ---- 2.2300 +.0685 2.1615 650 ---- ---- ---- ---- 2.4745 +.0710 2.4035 675 ---- ---- ---- ---- 2.7235 +.0725 2.6510 700 ---- ---- ---- ---- 2.9735 +.0725 2.9010 725 ---- ---- ---- ---- 3.2235 +.0725 3.1510 750 ---- ---- ---- ---- 3.4735 +.0725 3.4010 775 ---- ---- ---- ---- 3.7235 +.0725 3.6510 800 ---- ---- ---- ---- 3.9735 +.0725 3.9010 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 .0015 200 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0140 +.0015 .0125 230 ---- ---- ---- ---- .0165 +.0015 .0150 235 ---- ---- ---- ---- .0195 +.0020 .0175 240 ---- ---- ---- ---- .0225 +.0025 .0200 245 ---- ---- ---- ---- .0260 +.0025 .0235 250 ---- ---- ---- ---- .0300 +.0030 .0270 255 ---- ---- ---- ---- .0345 +.0035 .0310 260 ---- ---- ---- ---- .0395 +.0040 .0355 265 ---- ---- ---- ---- .0445 +.0040 .0405 270 ---- ---- ---- ---- .0505 +.0045 .0460 275 ---- ---- ---- ---- .0570 +.0050 .0520 280 ---- ---- ---- ---- .0640 +.0055 .0585 285 ---- ---- ---- ---- .0715 +.0060 .0655 290 ---- ---- ---- ---- .0795 +.0065 .0730 295 ---- ---- ---- ---- .0885 +.0075 .0810 300 ---- ---- ---- ---- .0980 +.0080 .0900 305 ---- ---- ---- ---- .1080 +.0085 .0995 310 ---- ---- ---- ---- .1190 +.0095 .1095 315 ---- ---- ---- ---- .1305 +.0100 .1205 320 ---- ---- ---- ---- .1425 +.0105 .1320 325 ---- ---- ---- ---- .1555 +.0110 .1445 330 ---- ---- ---- ---- .1695 +.0120 .1575 335 ---- ---- ---- ---- .1840 +.0130 .1710 340 ---- ---- ---- ---- .1990 +.0135 .1855 345 ---- ---- ---- ---- .2155 +.0145 .2010 350 ---- ---- ---- ---- .2320 +.0150 .2170 355 ---- ---- ---- ---- .2500 +.0165 .2335 360 ---- ---- ---- ---- .2685 +.0175 .2510 365 ---- ---- ---- ---- .2880 +.0185 .2695 370 ---- ---- ---- ---- .3080 +.0190 .2890 375 ---- ---- ---- ---- .3290 +.0200 .3090 380 ---- ---- ---- ---- .3510 +.0215 .3295 385 ---- ---- ---- ---- .3740 +.0225 .3515 390 ---- ---- ---- ---- .3975 +.0235 .3740 395 ---- ---- ---- ---- .4225 +.0250 .3975 400 ---- ---- ---- ---- .4480 +.0260 .4220 405 ---- ---- ---- ---- .4740 +.0270 .4470 410 ---- ---- ---- ---- .5015 +.0285 .4730 415 ---- ---- ---- ---- .5295 +.0295 .5000 420 ---- ---- ---- ---- .5585 +.0305 .5280 425 ---- ---- ---- ---- .5885 +.0320 .5565 430 ---- ---- ---- ---- .6195 +.0335 .5860 435 ---- ---- ---- ---- .6510 +.0350 .6160 440 ---- ---- ---- ---- .6830 +.0355 .6475 445 ---- ---- ---- ---- .7160 +.0370 .6790 450 ---- ---- ---- ---- .7500 +.0385 .7115 455 ---- ---- ---- ---- .7840 +.0390 .7450 460 ---- ---- ---- ---- .8195 +.0405 .7790 465 ---- ---- ---- ---- .8550 +.0415 .8135 470 ---- ---- ---- ---- .8915 +.0425 .8490 475 ---- ---- ---- ---- .9285 +.0435 .8850 480 ---- ---- ---- ---- .9660 +.0445 .9215 485 ---- ---- ---- ---- 1.0045 +.0455 .9590 490 ---- ---- ---- ---- 1.0430 +.0465 .9965 495 ---- ---- ---- ---- 1.0825 +.0475 1.0350 500 ---- ---- ---- ---- 1.1220 +.0480 1.0740 505 ---- ---- ---- ---- 1.1625 +.0495 1.1130 510 ---- ---- ---- ---- 1.2030 +.0500 1.1530 515 ---- ---- ---- ---- 1.2440 +.0505 1.1935 520 ---- ---- ---- ---- 1.2855 +.0515 1.2340 525 ---- ---- ---- ---- 1.3275 +.0525 1.2750 530 ---- ---- ---- ---- 1.3700 +.0530 1.3170 535 ---- ---- ---- ---- 1.4130 +.0540 1.3590 540 ---- ---- ---- ---- 1.4560 +.0550 1.4010 545 ---- ---- ---- ---- 1.4995 +.0555 1.4440 550 ---- ---- ---- ---- 1.5430 +.0560 1.4870 555 ---- ---- ---- ---- 1.5875 +.0570 1.5305 575 ---- ---- ---- ---- 1.7670 +.0595 1.7075 600 ---- ---- ---- ---- 1.9985 +.0630 1.9355 625 ---- ---- ---- ---- 2.2360 +.0660 2.1700 650 ---- ---- ---- ---- 2.4795 +.0695 2.4100 675 ---- ---- ---- ---- 2.7280 +.0725 2.6555 700 ---- ---- ---- ---- 2.9780 +.0730 2.9050 725 ---- ---- ---- ---- 3.2280 +.0730 3.1550 750 ---- ---- ---- ---- 3.4780 +.0730 3.4050 775 ---- ---- ---- ---- 3.7280 +.0730 3.6550 800 ---- ---- ---- ---- 3.9780 +.0730 3.9050 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0025 +.0005 .0020 200 ---- ---- ---- ---- .0075 +.0010 .0065 225 ---- ---- ---- ---- .0175 +.0020 .0155 230 ---- ---- ---- ---- .0200 +.0015 .0185 235 ---- ---- ---- ---- .0235 +.0020 .0215 240 ---- ---- ---- ---- .0270 +.0020 .0250 245 ---- ---- ---- ---- .0310 +.0025 .0285 250 ---- ---- ---- ---- .0355 +.0030 .0325 255 ---- ---- ---- ---- .0405 +.0035 .0370 260 ---- ---- ---- ---- .0460 +.0040 .0420 265 ---- ---- ---- ---- .0515 +.0040 .0475 270 ---- ---- ---- ---- .0580 +.0045 .0535 275 ---- ---- ---- ---- .0650 +.0045 .0605 280 ---- ---- ---- ---- .0725 +.0050 .0675 285 ---- ---- ---- ---- .0805 +.0055 .0750 290 ---- ---- ---- ---- .0895 +.0065 .0830 295 ---- ---- ---- ---- .0985 +.0065 .0920 300 ---- ---- ---- ---- .1090 +.0075 .1015 305 ---- ---- ---- ---- .1195 +.0080 .1115 310 ---- ---- ---- ---- .1310 +.0085 .1225 315 ---- ---- ---- ---- .1430 +.0095 .1335 320 ---- ---- ---- ---- .1555 +.0095 .1460 325 ---- ---- ---- ---- .1690 +.0105 .1585 330 ---- ---- ---- ---- .1835 +.0115 .1720 335 ---- ---- ---- ---- .1985 +.0120 .1865 340 ---- ---- ---- ---- .2140 +.0125 .2015 345 ---- ---- ---- ---- .2305 +.0135 .2170 350 ---- ---- ---- ---- .2480 +.0145 .2335 355 ---- ---- ---- ---- .2660 +.0150 .2510 360 ---- ---- ---- ---- .2845 +.0155 .2690 365 ---- ---- ---- ---- .3045 +.0170 .2875 370 ---- ---- ---- ---- .3250 +.0180 .3070 375 ---- ---- ---- ---- .3460 +.0185 .3275 380 ---- ---- ---- ---- .3685 +.0200 .3485 385 ---- ---- ---- ---- .3915 +.0210 .3705 390 ---- ---- ---- ---- .4150 +.0215 .3935 395 ---- ---- ---- ---- .4400 +.0230 .4170 400 ---- ---- ---- ---- .4655 +.0240 .4415 405 ---- ---- ---- ---- .4920 +.0250 .4670 410 ---- ---- ---- ---- .5195 +.0265 .4930 415 ---- ---- ---- ---- .5475 +.0275 .5200 420 ---- ---- ---- ---- .5765 +.0290 .5475 425 ---- ---- ---- ---- .6060 +.0300 .5760 430 ---- ---- ---- ---- .6370 +.0315 .6055 435 ---- ---- ---- ---- .6680 +.0325 .6355 440 ---- ---- ---- ---- .7005 +.0340 .6665 445 ---- ---- ---- ---- .7330 +.0350 .6980 450 ---- ---- ---- ---- .7670 +.0365 .7305 455 ---- ---- ---- ---- .8010 +.0375 .7635 460 ---- ---- ---- ---- .8360 +.0385 .7975 465 ---- ---- ---- ---- .8715 +.0400 .8315 470 ---- ---- ---- ---- .9080 +.0415 .8665 475 ---- ---- ---- ---- .9445 +.0420 .9025 480 ---- ---- ---- ---- .9820 +.0435 .9385 485 ---- ---- ---- ---- 1.0200 +.0445 .9755 490 ---- ---- ---- ---- 1.0585 +.0455 1.0130 495 ---- ---- ---- ---- 1.0975 +.0470 1.0505 500 ---- ---- ---- ---- 1.1370 +.0480 1.0890 505 ---- ---- ---- ---- 1.1765 +.0485 1.1280 510 ---- ---- ---- ---- 1.2170 +.0495 1.1675 515 ---- ---- ---- ---- 1.2580 +.0505 1.2075 520 ---- ---- ---- ---- 1.2990 +.0515 1.2475 525 ---- ---- ---- ---- 1.3405 +.0520 1.2885 550 ---- ---- ---- ---- 1.5545 +.0565 1.4980 575 ---- ---- ---- ---- 1.7765 +.0605 1.7160 600 ---- ---- ---- ---- 2.0055 +.0635 1.9420 625 ---- ---- ---- ---- 2.2410 +.0665 2.1745 650 ---- ---- ---- ---- 2.4820 +.0690 2.4130 675 ---- ---- ---- ---- 2.7280 +.0715 2.6565 700 ---- ---- ---- ---- 2.9780 +.0730 2.9050 725 ---- ---- ---- ---- 3.2280 +.0730 3.1550 750 ---- ---- ---- ---- 3.4780 +.0730 3.4050 775 ---- ---- ---- ---- 3.7280 +.0730 3.6550 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0035 +.0005 .0030 200 ---- ---- ---- ---- .0095 +.0010 .0085 225 ---- ---- ---- ---- .0210 +.0015 .0195 230 ---- ---- ---- ---- .0245 +.0020 .0225 235 ---- ---- ---- ---- .0280 +.0020 .0260 240 ---- ---- ---- ---- .0325 +.0025 .0300 245 ---- ---- ---- ---- .0370 +.0030 .0340 250 ---- ---- ---- ---- .0420 +.0035 .0385 255 ---- ---- ---- ---- .0470 +.0030 .0440 260 ---- ---- ---- ---- .0530 +.0035 .0495 265 ---- ---- ---- ---- .0595 +.0040 .0555 270 ---- ---- ---- ---- .0665 +.0045 .0620 275 ---- ---- ---- ---- .0740 +.0050 .0690 280 ---- ---- ---- ---- .0820 +.0050 .0770 285 ---- ---- ---- ---- .0910 +.0060 .0850 290 ---- ---- ---- ---- .1000 +.0060 .0940 295 ---- ---- ---- ---- .1100 +.0070 .1030 300 ---- ---- ---- ---- .1210 +.0075 .1135 305 ---- ---- ---- ---- .1320 +.0080 .1240 310 ---- ---- ---- ---- .1440 +.0085 .1355 315 ---- ---- ---- ---- .1565 +.0090 .1475 320 ---- ---- ---- ---- .1700 +.0100 .1600 325 ---- ---- ---- ---- .1840 +.0105 .1735 330 ---- ---- ---- ---- .1985 +.0110 .1875 335 ---- ---- ---- ---- .2140 +.0120 .2020 340 ---- ---- ---- ---- .2305 +.0130 .2175 345 ---- ---- ---- ---- .2475 +.0135 .2340 350 ---- ---- ---- ---- .2650 +.0145 .2505 355 ---- ---- ---- ---- .2835 +.0150 .2685 360 ---- ---- ---- ---- .3025 +.0160 .2865 365 ---- ---- ---- ---- .3225 +.0165 .3060 370 ---- ---- ---- ---- .3435 +.0175 .3260 375 ---- ---- ---- ---- .3650 +.0185 .3465 380 ---- ---- ---- ---- .3875 +.0195 .3680 385 ---- ---- ---- ---- .4105 +.0205 .3900 390 ---- ---- ---- ---- .4345 +.0215 .4130 395 ---- ---- ---- ---- .4595 +.0225 .4370 400 ---- ---- ---- ---- .4850 +.0235 .4615 405 ---- ---- ---- ---- .5120 +.0250 .4870 410 ---- ---- ---- ---- .5390 +.0260 .5130 415 ---- ---- ---- ---- .5675 +.0270 .5405 420 ---- ---- ---- ---- .5965 +.0285 .5680 425 ---- ---- ---- ---- .6260 +.0295 .5965 430 ---- ---- ---- ---- .6565 +.0305 .6260 435 ---- ---- ---- ---- .6880 +.0315 .6565 440 ---- ---- ---- ---- .7200 +.0330 .6870 445 ---- ---- ---- ---- .7525 +.0335 .7190 450 ---- ---- ---- ---- .7860 +.0350 .7510 455 ---- ---- ---- ---- .8200 +.0360 .7840 460 ---- ---- ---- ---- .8545 +.0365 .8180 465 ---- ---- ---- ---- .8900 +.0380 .8520 470 ---- ---- ---- ---- .9260 +.0390 .8870 475 ---- ---- ---- ---- .9625 +.0400 .9225 480 ---- ---- ---- ---- .9995 +.0410 .9585 485 ---- ---- ---- ---- 1.0370 +.0415 .9955 490 ---- ---- ---- ---- 1.0755 +.0430 1.0325 495 ---- ---- ---- ---- 1.1140 +.0435 1.0705 500 ---- ---- ---- ---- 1.1530 +.0445 1.1085 505 ---- ---- ---- ---- 1.1925 +.0455 1.1470 510 ---- ---- ---- ---- 1.2330 +.0465 1.1865 515 ---- ---- ---- ---- 1.2735 +.0475 1.2260 520 ---- ---- ---- ---- 1.3140 +.0480 1.2660 525 ---- ---- ---- ---- 1.3555 +.0490 1.3065 550 ---- ---- ---- ---- 1.5675 +.0530 1.5145 575 ---- ---- ---- ---- 1.7880 +.0570 1.7310 600 ---- ---- ---- ---- 2.0155 +.0605 1.9550 625 ---- ---- ---- ---- 2.2490 +.0635 2.1855 650 ---- ---- ---- ---- 2.4885 +.0665 2.4220 675 ---- ---- ---- ---- 2.7330 +.0700 2.6630 700 ---- ---- ---- ---- 2.9820 +.0725 2.9095 725 ---- ---- ---- ---- 3.2320 +.0730 3.1590 750 ---- ---- ---- ---- 3.4820 +.0730 3.4090 775 ---- ---- ---- ---- 3.7320 +.0730 3.6590 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 ---- ---- ---- ---- .0015 +.0005 .0010 175 ---- ---- ---- ---- .0040 UNCH .0040 200 ---- ---- ---- ---- .0110 +.0005 .0105 225 ---- ---- ---- ---- .0240 +.0015 .0225 230 ---- ---- ---- ---- .0275 +.0015 .0260 235 ---- ---- ---- ---- .0315 +.0015 .0300 240 ---- ---- ---- ---- .0360 +.0020 .0340 245 ---- ---- ---- ---- .0410 +.0025 .0385 250 ---- ---- ---- ---- .0460 +.0020 .0440 255 ---- ---- ---- ---- .0520 +.0025 .0495 260 ---- ---- ---- ---- .0585 +.0030 .0555 265 ---- ---- ---- ---- .0650 +.0030 .0620 270 ---- ---- ---- ---- .0725 +.0035 .0690 275 ---- ---- ---- ---- .0805 +.0040 .0765 280 ---- ---- ---- ---- .0890 +.0045 .0845 285 ---- ---- ---- ---- .0985 +.0055 .0930 290 ---- ---- ---- ---- .1080 +.0055 .1025 295 ---- ---- ---- ---- .1185 +.0060 .1125 300 ---- ---- ---- ---- .1295 +.0065 .1230 305 ---- ---- ---- ---- .1410 +.0070 .1340 310 ---- ---- ---- ---- .1535 +.0080 .1455 315 ---- ---- ---- ---- .1665 +.0085 .1580 320 ---- ---- ---- ---- .1805 +.0090 .1715 325 ---- ---- ---- ---- .1945 +.0095 .1850 330 ---- ---- ---- ---- .2100 +.0105 .1995 335 ---- ---- ---- ---- .2255 +.0110 .2145 340 ---- ---- ---- ---- .2425 +.0120 .2305 345 ---- ---- ---- ---- .2595 +.0125 .2470 350 ---- ---- ---- ---- .2775 +.0130 .2645 355 ---- ---- ---- ---- .2965 +.0140 .2825 360 ---- ---- ---- ---- .3160 +.0150 .3010 365 ---- ---- ---- ---- .3365 +.0160 .3205 370 ---- ---- ---- ---- .3575 +.0170 .3405 375 ---- ---- ---- ---- .3795 +.0180 .3615 380 ---- ---- ---- ---- .4020 +.0190 .3830 385 ---- ---- ---- ---- .4255 +.0200 .4055 390 ---- ---- ---- ---- .4495 +.0210 .4285 395 ---- ---- ---- ---- .4745 +.0220 .4525 400 ---- ---- ---- ---- .5005 +.0235 .4770 405 ---- ---- ---- ---- .5270 +.0245 .5025 410 ---- ---- ---- ---- .5545 +.0255 .5290 415 ---- ---- ---- ---- .5825 +.0265 .5560 420 ---- ---- ---- ---- .6115 +.0280 .5835 425 ---- ---- ---- ---- .6415 +.0295 .6120 430 ---- ---- ---- ---- .6720 +.0305 .6415 435 ---- ---- ---- ---- .7030 +.0315 .6715 440 ---- ---- ---- ---- .7350 +.0330 .7020 445 ---- ---- ---- ---- .7675 +.0340 .7335 450 ---- ---- ---- ---- .8010 +.0355 .7655 455 ---- ---- ---- ---- .8350 +.0365 .7985 460 ---- ---- ---- ---- .8695 +.0380 .8315 465 ---- ---- ---- ---- .9045 +.0390 .8655 470 ---- ---- ---- ---- .9400 +.0395 .9005 475 ---- ---- ---- ---- .9765 +.0410 .9355 480 ---- ---- ---- ---- 1.0135 +.0420 .9715 485 ---- ---- ---- ---- 1.0505 +.0430 1.0075 490 ---- ---- ---- ---- 1.0885 +.0440 1.0445 495 ---- ---- ---- ---- 1.1270 +.0450 1.0820 500 ---- ---- ---- ---- 1.1655 +.0455 1.1200 505 ---- ---- ---- ---- 1.2050 +.0470 1.1580 510 ---- ---- ---- ---- 1.2450 +.0480 1.1970 515 ---- ---- ---- ---- 1.2850 +.0485 1.2365 520 ---- ---- ---- ---- 1.3255 +.0495 1.2760 525 ---- ---- ---- ---- 1.3665 +.0500 1.3165 550 ---- ---- ---- ---- 1.5770 +.0540 1.5230 575 ---- ---- ---- ---- 1.7955 +.0575 1.7380 600 ---- ---- ---- ---- 2.0215 +.0605 1.9610 625 ---- ---- ---- ---- 2.2535 +.0635 2.1900 650 ---- ---- ---- ---- 2.4910 +.0660 2.4250 675 ---- ---- ---- ---- 2.7340 +.0690 2.6650 700 ---- ---- ---- ---- 2.9820 +.0720 2.9100 725 ---- ---- ---- ---- 3.2320 +.0730 3.1590 750 ---- ---- ---- ---- 3.4820 +.0730 3.4090 775 ---- ---- ---- ---- 3.7320 +.0730 3.6590 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 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0050 UNCH .0050 200 ---- ---- ---- ---- .0130 +.0010 .0120 225 ---- ---- ---- ---- .0280 +.0020 .0260 230 ---- ---- ---- ---- .0320 +.0025 .0295 235 ---- ---- ---- ---- .0365 +.0025 .0340 240 ---- ---- ---- ---- .0415 +.0030 .0385 245 ---- ---- ---- ---- .0465 +.0030 .0435 250 ---- ---- ---- ---- .0525 +.0035 .0490 255 ---- ---- ---- ---- .0585 +.0035 .0550 260 ---- ---- ---- ---- .0655 +.0040 .0615 265 ---- ---- ---- ---- .0730 +.0050 .0680 270 ---- ---- ---- ---- .0810 +.0055 .0755 275 ---- ---- ---- ---- .0895 +.0060 .0835 280 ---- ---- ---- ---- .0985 +.0060 .0925 285 ---- ---- ---- ---- .1080 +.0065 .1015 290 ---- ---- ---- ---- .1180 +.0065 .1115 295 ---- ---- ---- ---- .1290 +.0075 .1215 300 ---- ---- ---- ---- .1405 +.0080 .1325 305 ---- ---- ---- ---- .1530 +.0090 .1440 310 ---- ---- ---- ---- .1655 +.0090 .1565 315 ---- ---- ---- ---- .1790 +.0095 .1695 320 ---- ---- ---- ---- .1935 +.0105 .1830 325 ---- ---- ---- ---- .2080 +.0110 .1970 330 ---- ---- ---- ---- .2240 +.0120 .2120 335 ---- ---- ---- ---- .2400 +.0120 .2280 340 ---- ---- ---- ---- .2570 +.0130 .2440 345 ---- ---- ---- ---- .2745 +.0135 .2610 350 ---- ---- ---- ---- .2930 +.0145 .2785 355 ---- ---- ---- ---- .3120 +.0150 .2970 360 ---- ---- ---- ---- .3320 +.0160 .3160 365 ---- ---- ---- ---- .3525 +.0165 .3360 370 ---- ---- ---- ---- .3740 +.0175 .3565 375 ---- ---- ---- ---- .3960 +.0185 .3775 380 ---- ---- ---- ---- .4190 +.0195 .3995 385 ---- ---- ---- ---- .4425 +.0200 .4225 390 ---- ---- ---- ---- .4670 +.0210 .4460 395 ---- ---- ---- ---- .4920 +.0220 .4700 400 ---- ---- ---- ---- .5180 +.0230 .4950 405 ---- ---- ---- ---- .5450 +.0245 .5205 410 ---- ---- ---- ---- .5725 +.0255 .5470 415 ---- ---- ---- ---- .6005 +.0265 .5740 420 ---- ---- ---- ---- .6295 +.0275 .6020 425 ---- ---- ---- ---- .6595 +.0290 .6305 430 ---- ---- ---- ---- .6900 +.0300 .6600 435 ---- ---- ---- ---- .7210 +.0310 .6900 440 ---- ---- ---- ---- .7530 +.0325 .7205 445 ---- ---- ---- ---- .7855 +.0335 .7520 450 ---- ---- ---- ---- .8185 +.0345 .7840 455 ---- ---- ---- ---- .8525 +.0355 .8170 460 ---- ---- ---- ---- .8870 +.0370 .8500 465 ---- ---- ---- ---- .9220 +.0380 .8840 470 ---- ---- ---- ---- .9575 +.0390 .9185 475 ---- ---- ---- ---- .9935 +.0400 .9535 480 ---- ---- ---- ---- 1.0300 +.0405 .9895 485 ---- ---- ---- ---- 1.0675 +.0420 1.0255 490 ---- ---- ---- ---- 1.1050 +.0430 1.0620 495 ---- ---- ---- ---- 1.1430 +.0435 1.0995 500 ---- ---- ---- ---- 1.1820 +.0450 1.1370 505 ---- ---- ---- ---- 1.2210 +.0460 1.1750 510 ---- ---- ---- ---- 1.2605 +.0465 1.2140 515 ---- ---- ---- ---- 1.3005 +.0475 1.2530 520 ---- ---- ---- ---- 1.3410 +.0485 1.2925 525 ---- ---- ---- ---- 1.3815 +.0490 1.3325 550 ---- ---- ---- ---- 1.5905 +.0530 1.5375 575 ---- ---- ---- ---- 1.8080 +.0565 1.7515 600 ---- ---- ---- ---- 2.0320 +.0595 1.9725 625 ---- ---- ---- ---- 2.2625 +.0625 2.2000 650 ---- ---- ---- ---- 2.4990 +.0655 2.4335 675 ---- ---- ---- ---- 2.7405 +.0685 2.6720 700 ---- ---- ---- ---- 2.9865 +.0710 2.9155 725 ---- ---- ---- ---- 3.2365 +.0730 3.1635 750 ---- ---- ---- ---- 3.4865 +.0730 3.4135 775 ---- ---- ---- ---- 3.7365 +.0730 3.6635 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 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0060 UNCH .0060 200 ---- ---- ---- ---- .0150 +.0005 .0145 225 ---- ---- ---- ---- .0310 +.0010 .0300 230 ---- ---- ---- ---- .0355 +.0010 .0345 235 ---- ---- ---- ---- .0405 +.0015 .0390 240 ---- ---- ---- ---- .0455 +.0015 .0440 245 ---- ---- ---- ---- .0515 +.0020 .0495 250 ---- ---- ---- ---- .0575 +.0020 .0555 255 ---- ---- ---- ---- .0645 +.0030 .0615 260 ---- ---- ---- ---- .0715 +.0030 .0685 265 ---- ---- ---- ---- .0795 +.0035 .0760 270 ---- ---- ---- ---- .0880 +.0040 .0840 275 ---- ---- ---- ---- .0970 +.0045 .0925 280 ---- ---- ---- ---- .1065 +.0050 .1015 285 ---- ---- ---- ---- .1165 +.0050 .1115 290 ---- ---- ---- ---- .1275 +.0060 .1215 295 ---- ---- ---- ---- .1390 +.0065 .1325 300 ---- ---- ---- ---- .1510 +.0070 .1440 305 ---- ---- ---- ---- .1635 +.0075 .1560 310 ---- ---- ---- ---- .1770 +.0085 .1685 315 ---- ---- ---- ---- .1910 +.0090 .1820 320 ---- ---- ---- ---- .2060 +.0100 .1960 325 ---- ---- ---- ---- .2210 +.0105 .2105 330 ---- ---- ---- ---- .2375 +.0115 .2260 335 ---- ---- ---- ---- .2540 +.0120 .2420 340 ---- ---- ---- ---- .2715 +.0130 .2585 345 ---- ---- ---- ---- .2895 +.0135 .2760 350 ---- ---- ---- ---- .3085 +.0145 .2940 355 ---- ---- ---- ---- .3280 +.0155 .3125 360 ---- ---- ---- ---- .3485 +.0165 .3320 365 ---- ---- ---- ---- .3695 +.0175 .3520 370 ---- ---- ---- ---- .3910 +.0185 .3725 375 ---- ---- ---- ---- .4135 +.0195 .3940 380 ---- ---- ---- ---- .4365 +.0205 .4160 385 ---- ---- ---- ---- .4605 +.0215 .4390 390 ---- ---- ---- ---- .4850 +.0225 .4625 395 ---- ---- ---- ---- .5105 +.0235 .4870 400 ---- ---- ---- ---- .5365 +.0245 .5120 405 ---- ---- ---- ---- .5635 +.0260 .5375 410 ---- ---- ---- ---- .5910 +.0270 .5640 415 ---- ---- ---- ---- .6195 +.0280 .5915 420 ---- ---- ---- ---- .6480 +.0285 .6195 425 ---- ---- ---- ---- .6780 +.0300 .6480 430 ---- ---- ---- ---- .7080 +.0310 .6770 435 ---- ---- ---- ---- .7390 +.0320 .7070 440 ---- ---- ---- ---- .7705 +.0325 .7380 445 ---- ---- ---- ---- .8030 +.0340 .7690 450 ---- ---- ---- ---- .8360 +.0350 .8010 455 ---- ---- ---- ---- .8695 +.0360 .8335 460 ---- ---- ---- ---- .9035 +.0365 .8670 465 ---- ---- ---- ---- .9380 +.0375 .9005 470 ---- ---- ---- ---- .9730 +.0380 .9350 475 ---- ---- ---- ---- 1.0090 +.0390 .9700 480 ---- ---- ---- ---- 1.0450 +.0400 1.0050 485 ---- ---- ---- ---- 1.0820 +.0410 1.0410 490 ---- ---- ---- ---- 1.1190 +.0415 1.0775 495 ---- ---- ---- ---- 1.1570 +.0425 1.1145 500 ---- ---- ---- ---- 1.1950 +.0430 1.1520 505 ---- ---- ---- ---- 1.2335 +.0435 1.1900 510 ---- ---- ---- ---- 1.2730 +.0445 1.2285 515 ---- ---- ---- ---- 1.3125 +.0455 1.2670 520 ---- ---- ---- ---- 1.3520 +.0455 1.3065 525 ---- ---- ---- ---- 1.3925 +.0465 1.3460 550 ---- ---- ---- ---- 1.5995 +.0495 1.5500 575 ---- ---- ---- ---- 1.8150 +.0530 1.7620 600 ---- ---- ---- ---- 2.0375 +.0560 1.9815 625 ---- ---- ---- ---- 2.2665 +.0595 2.2070 650 ---- ---- ---- ---- 2.5015 +.0625 2.4390 675 ---- ---- ---- ---- 2.7415 +.0655 2.6760 700 ---- ---- ---- ---- 2.9870 +.0695 2.9175 725 ---- ---- ---- ---- 3.2365 +.0725 3.1640 750 ---- ---- ---- ---- 3.4865 +.0730 3.4135 775 ---- ---- ---- ---- 3.7365 +.0730 3.6635 HX OCT24 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 ---- ---- ---- ---- .0075 UNCH .0075 200 ---- ---- ---- ---- .0175 +.0005 .0170 225 ---- ---- ---- ---- .0355 +.0010 .0345 250 ---- ---- ---- ---- .0645 +.0025 .0620 260 ---- ---- ---- ---- .0795 +.0035 .0760 265 ---- ---- ---- ---- .0875 +.0035 .0840 270 ---- ---- ---- ---- .0965 +.0040 .0925 275 ---- ---- ---- ---- .1060 +.0045 .1015 280 ---- ---- ---- ---- .1160 +.0050 .1110 285 ---- ---- ---- ---- .1265 +.0055 .1210 290 ---- ---- ---- ---- .1380 +.0060 .1320 295 ---- ---- ---- ---- .1500 +.0070 .1430 300 ---- ---- ---- ---- .1625 +.0075 .1550 305 ---- ---- ---- ---- .1755 +.0080 .1675 310 ---- ---- ---- ---- .1895 +.0085 .1810 315 ---- ---- ---- ---- .2040 +.0095 .1945 320 ---- ---- ---- ---- .2190 +.0100 .2090 325 ---- ---- ---- ---- .2350 +.0105 .2245 330 ---- ---- ---- ---- .2515 +.0115 .2400 335 ---- ---- ---- ---- .2685 +.0120 .2565 340 ---- ---- ---- ---- .2865 +.0130 .2735 345 ---- ---- ---- ---- .3050 +.0140 .2910 350 ---- ---- ---- ---- .3245 +.0150 .3095 355 ---- ---- ---- ---- .3440 +.0155 .3285 360 ---- ---- ---- ---- .3650 +.0170 .3480 365 ---- ---- ---- ---- .3860 +.0175 .3685 370 ---- ---- ---- ---- .4080 +.0185 .3895 375 ---- ---- ---- ---- .4310 +.0195 .4115 380 ---- ---- ---- ---- .4540 +.0200 .4340 385 ---- ---- ---- ---- .4785 +.0215 .4570 390 ---- ---- ---- ---- .5030 +.0225 .4805 395 ---- ---- ---- ---- .5285 +.0235 .5050 400 ---- ---- ---- ---- .5550 +.0245 .5305 405 ---- ---- ---- ---- .5820 +.0255 .5565 410 ---- ---- ---- ---- .6095 +.0265 .5830 415 ---- ---- ---- ---- .6380 +.0275 .6105 420 ---- ---- ---- ---- .6670 +.0285 .6385 425 ---- ---- ---- ---- .6965 +.0295 .6670 430 ---- ---- ---- ---- .7270 +.0305 .6965 435 ---- ---- ---- ---- .7580 +.0315 .7265 440 ---- ---- ---- ---- .7895 +.0325 .7570 445 ---- ---- ---- ---- .8220 +.0335 .7885 450 ---- ---- ---- ---- .8550 +.0345 .8205 455 ---- ---- ---- ---- .8885 +.0355 .8530 460 ---- ---- ---- ---- .9225 +.0365 .8860 465 ---- ---- ---- ---- .9570 +.0370 .9200 470 ---- ---- ---- ---- .9920 +.0375 .9545 475 ---- ---- ---- ---- 1.0275 +.0385 .9890 480 ---- ---- ---- ---- 1.0640 +.0395 1.0245 485 ---- ---- ---- ---- 1.1005 +.0400 1.0605 490 ---- ---- ---- ---- 1.1375 +.0405 1.0970 495 ---- ---- ---- ---- 1.1755 +.0420 1.1335 500 ---- ---- ---- ---- 1.2135 +.0425 1.1710 505 ---- ---- ---- ---- 1.2520 +.0430 1.2090 510 ---- ---- ---- ---- 1.2910 +.0440 1.2470 515 ---- ---- ---- ---- 1.3300 +.0440 1.2860 520 ---- ---- ---- ---- 1.3700 +.0450 1.3250 525 ---- ---- ---- ---- 1.4100 +.0455 1.3645 550 ---- ---- ---- ---- 1.6165 +.0490 1.5675 575 ---- ---- ---- ---- 1.8305 +.0520 1.7785 600 ---- ---- ---- ---- 2.0520 +.0550 1.9970 625 ---- ---- ---- ---- 2.2800 +.0585 2.2215 650 ---- ---- ---- ---- 2.5135 +.0615 2.4520 675 ---- ---- ---- ---- 2.7530 +.0650 2.6880 700 ---- ---- ---- ---- 2.9970 +.0685 2.9285 725 ---- ---- ---- ---- 3.2455 +.0720 3.1735 750 ---- ---- ---- ---- 3.4955 +.0730 3.4225 775 ---- ---- ---- ---- 3.7455 +.0730 3.6725 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 ---- ---- ---- ---- .0030 -.0005 .0035 175 ---- ---- ---- ---- .0085 -.0005 .0090 200 ---- ---- ---- ---- .0200 UNCH .0200 225 ---- ---- ---- ---- .0395 +.0005 .0390 250 ---- ---- ---- ---- .0705 +.0020 .0685 275 ---- ---- ---- ---- .1140 +.0035 .1105 280 ---- ---- ---- ---- .1245 +.0040 .1205 285 ---- ---- ---- ---- .1355 +.0045 .1310 290 ---- ---- ---- ---- .1475 +.0050 .1425 295 ---- ---- ---- ---- .1595 +.0055 .1540 300 ---- ---- ---- ---- .1725 +.0060 .1665 305 ---- ---- ---- ---- .1865 +.0070 .1795 310 ---- ---- ---- ---- .2005 +.0075 .1930 315 ---- ---- ---- ---- .2155 +.0085 .2070 320 ---- ---- ---- ---- .2310 +.0090 .2220 325 ---- ---- ---- ---- .2470 +.0095 .2375 330 ---- ---- ---- ---- .2640 +.0105 .2535 335 ---- ---- ---- ---- .2815 +.0115 .2700 340 ---- ---- ---- ---- .3000 +.0125 .2875 345 ---- ---- ---- ---- .3185 +.0130 .3055 350 ---- ---- ---- ---- .3380 +.0140 .3240 355 ---- ---- ---- ---- .3585 +.0150 .3435 360 ---- ---- ---- ---- .3795 +.0160 .3635 365 ---- ---- ---- ---- .4010 +.0170 .3840 370 ---- ---- ---- ---- .4230 +.0180 .4050 375 ---- ---- ---- ---- .4460 +.0190 .4270 380 ---- ---- ---- ---- .4695 +.0200 .4495 385 ---- ---- ---- ---- .4940 +.0210 .4730 390 ---- ---- ---- ---- .5190 +.0220 .4970 395 ---- ---- ---- ---- .5445 +.0230 .5215 400 ---- ---- ---- ---- .5710 +.0240 .5470 405 ---- ---- ---- ---- .5980 +.0250 .5730 410 ---- ---- ---- ---- .6260 +.0265 .5995 415 ---- ---- ---- ---- .6545 +.0275 .6270 420 ---- ---- ---- ---- .6835 +.0285 .6550 425 ---- ---- ---- ---- .7130 +.0295 .6835 430 ---- ---- ---- ---- .7435 +.0305 .7130 435 ---- ---- ---- ---- .7745 +.0315 .7430 440 ---- ---- ---- ---- .8060 +.0325 .7735 445 ---- ---- ---- ---- .8380 +.0330 .8050 450 ---- ---- ---- ---- .8710 +.0345 .8365 455 ---- ---- ---- ---- .9040 +.0350 .8690 460 ---- ---- ---- ---- .9380 +.0355 .9025 465 ---- ---- ---- ---- .9725 +.0365 .9360 470 ---- ---- ---- ---- 1.0075 +.0375 .9700 475 ---- ---- ---- ---- 1.0430 +.0385 1.0045 480 ---- ---- ---- ---- 1.0790 +.0390 1.0400 485 ---- ---- ---- ---- 1.1155 +.0400 1.0755 490 ---- ---- ---- ---- 1.1525 +.0405 1.1120 495 ---- ---- ---- ---- 1.1895 +.0410 1.1485 500 ---- ---- ---- ---- 1.2275 +.0415 1.1860 505 ---- ---- ---- ---- 1.2660 +.0425 1.2235 510 ---- ---- ---- ---- 1.3045 +.0430 1.2615 515 ---- ---- ---- ---- 1.3435 +.0435 1.3000 520 ---- ---- ---- ---- 1.3830 +.0445 1.3385 525 ---- ---- ---- ---- 1.4230 +.0450 1.3780 550 ---- ---- ---- ---- 1.6275 +.0480 1.5795 575 ---- ---- ---- ---- 1.8400 +.0505 1.7895 600 ---- ---- ---- ---- 2.0600 +.0535 2.0065 625 ---- ---- ---- ---- 2.2865 +.0570 2.2295 650 ---- ---- ---- ---- 2.5185 +.0600 2.4585 675 ---- ---- ---- ---- 2.7560 +.0635 2.6925 700 ---- ---- ---- ---- 2.9985 +.0670 2.9315 725 ---- ---- ---- ---- 3.2455 +.0705 3.1750 750 ---- ---- ---- ---- 3.4955 +.0730 3.4225 775 ---- ---- ---- ---- 3.7455 +.0730 3.6725 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0105 UNCH .0105 200 ---- ---- ---- ---- .0230 +.0005 .0225 225 ---- ---- ---- ---- .0445 +.0015 .0430 250 ---- ---- ---- ---- .0775 +.0030 .0745 275 ---- ---- ---- ---- .1230 +.0050 .1180 300 ---- ---- ---- ---- .1835 +.0075 .1760 305 ---- ---- ---- ---- .1975 +.0085 .1890 310 ---- ---- ---- ---- .2120 +.0090 .2030 315 ---- ---- ---- ---- .2270 +.0095 .2175 320 ---- ---- ---- ---- .2430 +.0100 .2330 325 ---- ---- ---- ---- .2595 +.0110 .2485 330 ---- ---- ---- ---- .2765 +.0115 .2650 335 ---- ---- ---- ---- .2945 +.0125 .2820 340 ---- ---- ---- ---- .3125 +.0130 .2995 345 ---- ---- ---- ---- .3315 +.0135 .3180 350 ---- ---- ---- ---- .3515 +.0150 .3365 355 ---- ---- ---- ---- .3715 +.0155 .3560 360 ---- ---- ---- ---- .3925 +.0160 .3765 365 ---- ---- ---- ---- .4145 +.0175 .3970 370 ---- ---- ---- ---- .4365 +.0180 .4185 375 ---- ---- ---- ---- .4595 +.0190 .4405 380 ---- ---- ---- ---- .4835 +.0200 .4635 385 ---- ---- ---- ---- .5075 +.0210 .4865 390 ---- ---- ---- ---- .5325 +.0215 .5110 395 ---- ---- ---- ---- .5585 +.0230 .5355 400 ---- ---- ---- ---- .5845 +.0235 .5610 405 ---- ---- ---- ---- .6115 +.0245 .5870 410 ---- ---- ---- ---- .6395 +.0260 .6135 415 ---- ---- ---- ---- .6680 +.0270 .6410 420 ---- ---- ---- ---- .6970 +.0280 .6690 425 ---- ---- ---- ---- .7265 +.0290 .6975 430 ---- ---- ---- ---- .7565 +.0300 .7265 435 ---- ---- ---- ---- .7875 +.0310 .7565 440 ---- ---- ---- ---- .8190 +.0320 .7870 445 ---- ---- ---- ---- .8510 +.0330 .8180 450 ---- ---- ---- ---- .8840 +.0340 .8500 455 ---- ---- ---- ---- .9170 +.0350 .8820 460 ---- ---- ---- ---- .9510 +.0360 .9150 465 ---- ---- ---- ---- .9850 +.0365 .9485 470 ---- ---- ---- ---- 1.0200 +.0375 .9825 475 ---- ---- ---- ---- 1.0555 +.0385 1.0170 480 ---- ---- ---- ---- 1.0910 +.0390 1.0520 485 ---- ---- ---- ---- 1.1275 +.0400 1.0875 490 ---- ---- ---- ---- 1.1640 +.0405 1.1235 495 ---- ---- ---- ---- 1.2015 +.0420 1.1595 500 ---- ---- ---- ---- 1.2390 +.0425 1.1965 505 ---- ---- ---- ---- 1.2770 +.0430 1.2340 510 ---- ---- ---- ---- 1.3160 +.0445 1.2715 515 ---- ---- ---- ---- 1.3545 +.0445 1.3100 520 ---- ---- ---- ---- 1.3940 +.0455 1.3485 525 ---- ---- ---- ---- 1.4335 +.0460 1.3875 550 ---- ---- ---- ---- 1.6375 +.0495 1.5880 575 ---- ---- ---- ---- 1.8490 +.0520 1.7970 600 ---- ---- ---- ---- 2.0675 +.0550 2.0125 625 ---- ---- ---- ---- 2.2925 +.0575 2.2350 650 ---- ---- ---- ---- 2.5235 +.0605 2.4630 675 ---- ---- ---- ---- 2.7595 +.0635 2.6960 700 ---- ---- ---- ---- 3.0005 +.0665 2.9340 725 ---- ---- ---- ---- 3.2460 +.0695 3.1765 750 ---- ---- ---- ---- 3.4955 +.0725 3.4230 775 ---- ---- ---- ---- 3.7455 +.0730 3.6725 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4923 829 54500 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 102.25 -2.00 104.25 50 73000 ---- ---- ---- ---- 72.25 -2.00 74.25 10 80000 ---- ---- ---- ---- 3.00 -2.00 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 ---- ---- ---- ---- 4.50 +1.50 3.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 273.25A ---- ---- ---- 67500 ---- ---- ---- 248.25A ---- ---- ---- 70000 ---- 191.00B ---- ---- 205.25 +20.75 184.50 50 72500 ---- ---- ---- 198.25A ---- ---- ---- 73000 ---- ---- ---- ---- 175.75 +20.25 155.50 10 75000 ---- ---- ---- 173.75A ---- ---- ---- 80000 ---- 93.75B ---- ---- 109.50 +18.75 90.75 75 82500 ---- ---- ---- 103.75A ---- ---- ---- 85000 ---- 52.00B ---- ---- 66.00 +16.00 50.00 150 87500 ---- ---- ---- 66.50A ---- ---- ---- 90000 ---- 28.50B ---- ---- 30.75 +10.00 20.75 75 92000 ---- ---- ---- ---- 21.25 +7.25 14.00 125 95000 ---- 12.25B ---- ---- 12.25 +4.25 8.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 198.25A ---- ---- ---- 73000 ---- ---- ---- ---- 179.25 +29.25 150.00 10 75000 ---- ---- ---- 174.50A ---- ---- ---- 77500 ---- ---- ---- 151.25A ---- ---- ---- 80000 ---- ---- ---- 129.25A ---- ---- ---- 81000 ---- ---- ---- ---- 107.75 +23.50 84.25 25 82500 ---- ---- ---- 108.75A ---- ---- ---- 85000 ---- 61.00B ---- 61.00B 76.75 +20.50 56.25 125 87500 ---- ---- ---- 67.00A ---- ---- ---- 90000 ---- 39.00B ---- 39.00B 46.00 +14.75 31.25 25 95000 ---- 19.00B ---- 19.00B 26.50 +8.50 18.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 186.75A ---- ---- ---- 73000 ---- ---- ---- ---- 167.25 +25.75 141.50 10 75000 ---- ---- ---- 164.25A ---- ---- ---- 77500 ---- ---- ---- 150.00A ---- ---- ---- 80000 ---- ---- ---- 122.50A ---- ---- ---- 81000 ---- ---- ---- ---- 100.75 +21.75 79.00 25 82500 ---- ---- ---- 103.75A ---- ---- ---- 85000 ---- 58.75B ---- 58.75B 72.75 +19.00 53.75 125 87500 ---- ---- ---- 66.25A ---- ---- ---- 90000 ---- 40.25B ---- 40.25B 44.75 +12.25 32.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 96.25 +20.75 75.50 25 82500 ---- ---- ---- 101.75A ---- ---- ---- 85000 ---- 63.50B ---- 63.50B 70.25 +17.50 52.75 125 87500 ---- ---- ---- 66.75A ---- ---- ---- 90000 ---- 40.00B ---- 40.00B 45.75 +12.50 33.25 25 92500 ---- ---- ---- 46.50A ---- ---- ---- 95000 ---- ---- ---- 36.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 61.75 +12.00 49.75 175 87500 ---- ---- ---- 64.75A ---- ---- ---- 90000 ---- ---- ---- ---- 39.00 +9.00 30.00 50 95000 ---- ---- ---- 37.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- 49.25B ---- ---- 54.75 +11.00 43.75 175 87500 ---- ---- ---- 69.00A ---- ---- ---- 90000 ---- 32.00B ---- ---- 34.75 +8.00 26.75 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 58.75 +10.00 48.75 175 90000 ---- ---- ---- ---- 38.75 +7.50 31.25 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 54.75 +9.25 45.50 50 90000 ---- ---- ---- ---- 36.50 +7.00 29.50 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 56.00 +9.25 46.75 50 90000 ---- ---- ---- ---- 38.25 +7.00 31.25 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 60.00 +7.00 53.00 50 90000 ---- ---- ---- ---- 42.00 +5.50 36.50 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- 78.25 +2.00 76.25 25 89000 ---- ---- ---- ---- 88.25 +2.00 86.25 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 -.25 .50 400 72500 ---- ---- ---- 2.50A ---- ---- ---- 74000 ---- ---- ---- ---- 1.00 -.75 1.75 50 75000 ---- ---- ---- ---- 1.25 -1.00 2.25 150 76000 ---- ---- ---- ---- 1.50 -1.25 2.75 25 77000 ---- ---- ---- ---- 2.00 -1.25 3.25 150 80000 ---- ---- 5.25A 5.25A 4.00 -2.25 6.25 100 82500 ---- ---- ---- 8.25A ---- ---- ---- 85000 ---- ---- ---- ---- 10.50 -4.75 15.25 100 87500 ---- ---- ---- 23.75A ---- ---- ---- 88000 ---- ---- ---- ---- 17.50 -7.75 25.25 25 89000 ---- ---- ---- ---- 20.75 -9.25 30.00 25 90000 ---- ---- ---- 37.75A ---- ---- ---- 95000 ---- ---- ---- 76.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 1.00 -.25 1.25 75 68500 ---- ---- ---- ---- 1.25 -.25 1.50 25 70000 ---- ---- ---- ---- 1.50 -.75 2.25 400 72500 ---- ---- ---- 3.50A ---- ---- ---- 73000 ---- ---- ---- ---- 2.75 -1.50 4.25 100 74000 ---- ---- ---- ---- 3.25 -2.00 5.25 50 75000 ---- ---- 4.50A 4.50A 4.00 -2.50 6.50 100 77000 ---- ---- ---- ---- 5.50 -3.75 9.25 150 77500 ---- ---- ---- 6.50A ---- ---- ---- 80000 ---- ---- 9.25A 9.25A 9.00 -6.25 15.25 100 82500 ---- ---- ---- 16.00A ---- ---- ---- 85000 ---- ---- ---- 22.75A ---- ---- ---- 87500 ---- ---- ---- 31.75A ---- ---- ---- 88000 ---- ---- ---- ---- 29.00 -13.25 42.25 25 90000 ---- ---- ---- 46.25A ---- ---- ---- 95000 ---- ---- ---- 76.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 3.50A ---- ---- ---- 68000 ---- ---- ---- ---- 2.75 -1.25 4.00 75 68500 ---- ---- ---- ---- 3.00 -1.50 4.50 25 70000 ---- ---- 4.50A 4.50A 4.00 -1.75 5.75 450 72500 ---- ---- ---- 6.00A ---- ---- ---- 73000 ---- ---- ---- ---- 6.25 -3.00 9.25 100 74000 ---- ---- ---- ---- 7.25 -3.50 10.75 50 75000 ---- ---- 8.25A 8.25A 8.50 -3.75 12.25 50 77500 ---- ---- ---- 12.75A ---- ---- ---- 80000 ---- ---- 18.50A 18.50A 16.75 -6.00 22.75 100 82500 ---- ---- ---- 24.75A ---- ---- ---- 85000 ---- ---- ---- 33.50A ---- ---- ---- 87500 ---- ---- ---- 47.50A ---- ---- ---- 88000 ---- ---- ---- ---- 42.00 -13.50 55.50 25 90000 ---- ---- ---- 60.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 5.00A ---- ---- ---- 68000 ---- ---- ---- ---- 5.25 -2.50 7.75 75 68500 ---- ---- ---- ---- 5.75 -2.50 8.25 25 70000 ---- ---- 6.75A 6.75A 7.00 -3.25 10.25 150 300 72500 ---- ---- ---- 9.25A ---- ---- ---- 73000 ---- ---- ---- ---- 10.25 -4.50 14.75 100 74000 ---- ---- ---- ---- 11.50 -5.00 16.50 50 75000 ---- ---- 12.75A 12.75A 13.00 -5.50 18.50 50 77500 ---- ---- ---- 19.75A ---- ---- ---- 80000 ---- ---- 25.75A 25.75A 23.00 -8.00 31.00 100 82500 ---- ---- ---- 33.75A ---- ---- ---- 85000 ---- ---- ---- 46.75A ---- ---- ---- 87500 ---- ---- ---- 59.00A ---- ---- ---- 88000 ---- ---- ---- ---- 52.50 -15.00 67.50 25 90000 ---- ---- ---- 73.25A ---- ---- ---- 92500 ---- ---- ---- 89.25A ---- ---- ---- 95000 ---- ---- ---- 106.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 8.00 -2.50 10.50 100 72500 ---- ---- ---- 22.75A ---- ---- ---- 74000 ---- ---- ---- ---- 14.50 -4.00 18.50 100 75000 ---- ---- ---- ---- 16.50 -4.50 21.00 225 77500 ---- ---- ---- 35.25A ---- ---- ---- 80000 ---- ---- ---- 44.50A ---- ---- ---- 82500 ---- ---- ---- 58.25A ---- ---- ---- 85000 ---- ---- ---- 71.50A ---- ---- ---- 87500 ---- ---- ---- 89.25A ---- ---- ---- 88000 ---- ---- ---- ---- 65.00 -11.25 76.25 25 90000 ---- ---- ---- 106.00A ---- ---- ---- 95000 ---- ---- ---- 153.50A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 12.50 -3.25 15.75 100 72500 ---- ---- ---- 29.25A ---- ---- ---- 74000 ---- ---- ---- ---- 21.25 -4.50 25.75 100 75000 ---- ---- ---- ---- 23.75 -5.25 29.00 225 77500 ---- ---- ---- 45.00A ---- ---- ---- 80000 ---- ---- ---- 59.00A ---- ---- ---- 82500 ---- ---- ---- 70.75A ---- ---- ---- 85000 ---- ---- ---- 84.50A ---- ---- ---- 87500 ---- ---- ---- 100.25A ---- ---- ---- 88000 ---- ---- ---- ---- 79.00 -12.00 91.00 25 90000 ---- ---- ---- 117.25A ---- ---- ---- 95000 ---- ---- ---- 164.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 16.00 -3.25 19.25 100 74000 ---- ---- ---- ---- 25.50 -4.50 30.00 100 75000 ---- ---- ---- ---- 28.25 -5.00 33.25 225 88000 ---- ---- ---- ---- 84.75 -11.00 95.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 21.00 -4.00 25.00 100 74000 ---- ---- ---- ---- 32.00 -5.25 37.25 100 75000 ---- ---- ---- ---- 35.25 -5.75 41.00 75 88000 ---- ---- ---- ---- 96.25 -11.50 107.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.75 -4.25 29.00 100 74000 ---- ---- ---- ---- 36.50 -5.75 42.25 100 75000 ---- ---- ---- ---- 40.00 -6.00 46.00 75 88000 ---- ---- ---- ---- 102.50 -11.25 113.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.75 -3.25 31.00 100 74000 ---- ---- ---- ---- 40.00 -4.25 44.25 100 75000 ---- ---- ---- ---- 43.50 -4.50 48.00 75 88000 ---- ---- ---- ---- 106.00 -8.25 114.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 6875 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1700 ---- ---- ---- ---- 4.749 -.311 5.060 1725 ---- ---- ---- ---- 4.499 -.311 4.810 1750 ---- ---- ---- ---- 4.249 -.311 4.560 1775 ---- ---- ---- ---- 3.999 -.311 4.310 1800 ---- ---- ---- ---- 3.750 -.311 4.061 1825 ---- ---- ---- ---- 3.502 -.310 3.812 1850 ---- ---- ---- ---- 3.254 -.309 3.563 1875 ---- ---- ---- ---- 3.007 -.309 3.316 1900 ---- ---- ---- ---- 2.761 -.309 3.070 1925 ---- ---- ---- ---- 2.517 -.308 2.825 1950 ---- ---- 2.136A 2.136A 2.276 -.307 2.583 1975 ---- ---- 1.899A 1.899A 2.037 -.306 2.343 2000 ---- ---- 1.675A 1.675A 1.804 -.302 2.106 2025 ---- ---- 1.455A 1.455A 1.577 -.298 1.875 2050 ---- ---- 1.245A 1.245A 1.359 -.290 1.649 2075 ---- ---- 1.049A 1.049A 1.152 -.280 1.432 2100 ---- ---- .869A .869A .960 -.266 1.226 2105 ---- ---- .838A .838A .924 -.262 1.186 2110 ---- ---- .805A .805A .888 -.259 1.147 2115 ---- ---- .773A .773A .854 -.255 1.109 2120 ---- ---- .742A .742A .820 -.251 1.071 2125 ---- ---- .705A .705A .786 -.248 1.034 2130 ---- ---- .682A .682A .754 -.243 .997 2135 ---- ---- .649A .649A .722 -.239 .961 2140 ---- ---- .620A .620A .691 -.235 .926 2145 ---- ---- .592A .592A .662 -.230 .892 2150 ---- ---- .565A .565A .632 -.226 .858 2155 ---- ---- .540A .540A .604 -.221 .825 2160 ---- ---- .515A .515A .577 -.216 .793 2165 ---- ---- .491A .491A .551 -.210 .761 2170 ---- ---- .468A .468A .525 -.206 .731 2175 ---- ---- .447A .447A .500 -.201 .701 2180 ---- ---- .425A .425A .477 -.195 .672 2185 ---- ---- .404A .404A .454 -.190 .644 2190 ---- ---- .384A .384A .432 -.184 .616 2195 ---- ---- .365A .365A .410 -.180 .590 2200 ---- ---- .347A .347A .390 -.174 .564 2205 ---- ---- .330A .330A .370 -.169 .539 2210 ---- ---- .313A .313A .352 -.162 .514 2215 ---- ---- .297A .297A .334 -.157 .491 1 2220 ---- ---- .282A .282A .316 -.152 .468 2225 ---- ---- .267A .267A .300 -.146 .446 2230 ---- ---- .253A .253A .284 -.141 .425 2235 ---- ---- .239A .239A .269 -.135 .404 2240 ---- ---- .227A .227A .255 -.130 .385 2245 ---- ---- .215A .215A .241 -.125 .366 2250 ---- ---- .205A .205A .228 -.119 .347 2255 ---- ---- .194A .194A .216 -.114 .330 2260 ---- ---- .184A .184A .204 -.110 .314 2265 ---- ---- .174A .174A .193 -.105 .298 2270 ---- ---- .165A .165A .183 -.100 .283 2275 ---- ---- .156A .156A .173 -.095 .268 2280 ---- ---- .148A .148A .164 -.090 .254 2285 ---- ---- .140A .140A .155 -.086 .241 2290 ---- ---- .133A .133A .147 -.082 .229 2295 ---- ---- .126A .126A .139 -.078 .217 2300 ---- ---- .120A .120A .131 -.075 .206 1 2305 ---- ---- .113A .113A .124 -.071 .195 1 2310 ---- ---- .108A .108A .118 -.067 .185 2315 ---- ---- .102A .102A .112 -.063 .175 2320 ---- ---- .097A .097A .106 -.060 .166 2325 ---- ---- .092A .092A .100 -.057 .157 2330 ---- ---- .088A .088A .095 -.054 .149 2335 ---- ---- .083A .083A .090 -.052 .142 2340 ---- ---- .079A .079A .085 -.049 .134 2345 ---- ---- .075A .075A .081 -.046 .127 2 2 2350 ---- ---- .072A .072A .077 -.044 .121 2 2 2355 ---- ---- .068A .068A .073 -.042 .115 2360 ---- ---- .065A .065A .070 -.039 .109 2365 ---- ---- .062A .062A .066 -.037 .103 2370 ---- ---- .059A .059A .063 -.035 .098 2375 ---- ---- .057A .057A .060 -.033 .093 2380 ---- ---- .054A .054A .057 -.031 .088 2385 ---- ---- .052A .052A .054 -.030 .084 1 2390 ---- ---- .049A .049A .052 -.028 .080 2395 ---- ---- .047A .047A .049 -.027 .076 2400 ---- ---- .045A .045A .047 -.025 .072 9 2405 ---- ---- .043A .043A .045 -.024 .069 2410 ---- ---- .042A .042A .043 -.022 .065 2415 ---- ---- .040A .040A .041 -.021 .062 2420 ---- ---- .038A .038A .039 -.020 .059 2425 ---- ---- .037A .037A .037 -.020 .057 2430 ---- ---- .036A .036A .036 -.018 .054 2435 ---- ---- .034A .034A .034 -.017 .051 2440 ---- ---- .033A .033A .033 -.016 .049 2445 ---- ---- .032A .032A .031 -.016 .047 2450 ---- ---- .030A .030A .030 -.015 .045 1 2455 ---- ---- .029A .029A .029 -.014 .043 2460 ---- ---- .028A .028A .028 -.013 .041 1 2465 ---- ---- .027A .027A .027 -.012 .039 2470 ---- ---- .026A .026A .026 -.011 .037 2475 ---- ---- .025A .025A .025 -.011 .036 2480 ---- ---- .025A .025A .024 -.010 .034 2485 ---- ---- .024A .024A .023 -.010 .033 2490 ---- ---- .023A .023A .022 -.009 .031 2495 ---- ---- .023A .023A .021 -.009 .030 2500 ---- ---- .022A .022A .020 -.009 .029 2505 ---- ---- .021A .021A .020 -.008 .028 2525 ---- ---- .019A .019A .017 -.006 .023 2550 ---- ---- .016A .016A .014 -.005 .019 2 2575 ---- ---- .015A .015A .012 -.004 .016 2600 ---- ---- ---- ---- .010 -.003 .013 2625 ---- ---- ---- ---- .009 -.002 .011 2650 ---- ---- ---- ---- .008 -.002 .010 2675 ---- ---- ---- ---- .007 -.001 .008 2700 ---- ---- ---- ---- .006 -.001 .007 2725 ---- ---- ---- ---- .005 -.001 .006 2750 ---- ---- ---- ---- .005 UNCH .005 2775 ---- ---- ---- ---- .004 -.001 .005 2800 ---- ---- ---- ---- .004 UNCH .004 2825 ---- ---- ---- ---- .004 UNCH .004 2850 ---- ---- ---- ---- .003 UNCH .003 2875 ---- ---- ---- ---- .003 UNCH .003 2900 ---- ---- ---- ---- .003 UNCH .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 21 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .002 +.001 .001 1750 ---- ---- ---- ---- .002 UNCH .002 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .005 +.001 .004 1 1825 ---- ---- ---- ---- .006 UNCH .006 1850 ---- ---- ---- ---- .009 +.001 .008 1875 ---- ---- ---- ---- .012 +.001 .011 1900 ---- .017B ---- .017B .016 +.002 .014 1925 ---- .024B ---- .024B .022 +.002 .020 1950 ---- .036B ---- .036B .030 +.003 .027 1975 ---- .053B ---- .053B .042 +.005 .037 2000 ---- .075B ---- .075B .058 +.008 .050 2025 ---- .106B ---- .106B .081 +.013 .068 2050 .125 .146B .125 .107A .112 +.020 2 .092 15 7 2075 ---- .199B ---- .199B .155 +.030 .125 1 2100 ---- .265B ---- .265B .213 +.045 .168 13 2105 ---- .281B ---- .281B .226 +.047 .179 2110 ---- .298B ---- .298B .241 +.052 .189 2115 ---- .315B ---- .315B .256 +.055 .201 2120 ---- .333B ---- .333B .272 +.059 .213 2125 .330 .352B .330 .348B .288 +.063 1 .225 2 3 2130 ---- .372B ---- .372B .306 +.067 .239 2135 ---- .393B ---- .393B .324 +.071 .253 2140 ---- .415B ---- .415B .343 +.076 .267 2145 ---- .437B ---- .437B .363 +.080 .283 2150 ---- .460B ---- .460B .384 +.085 .299 2155 ---- .484B ---- .484B .406 +.090 .316 2160 ---- .510B ---- .510B .428 +.094 .334 2165 ---- .535B ---- .535B .452 +.100 .352 2170 ---- .561B ---- .561B .476 +.104 .372 2175 ---- .590B ---- .590B .501 +.109 .392 2180 ---- .617B ---- .617B .528 +.115 .413 1 2185 ---- .646B ---- .646B .555 +.121 .434 2190 ---- .676B ---- .676B .582 +.125 .457 2195 ---- .708B ---- .707B .611 +.131 .480 2200 ---- .739B ---- .739B .641 +.137 .504 1 2205 ---- .765B ---- .763B .671 +.142 .529 2210 ---- .803B ---- .803B .702 +.148 .554 2215 ---- .836B ---- .829B .734 +.153 .581 2220 ---- .870B ---- .870B .766 +.158 .608 2225 ---- .910B ---- .909B .800 +.164 .636 2230 ---- .934B ---- .933B .834 +.170 .664 2235 ---- .971B ---- .970B .869 +.175 .694 2240 ---- .960B ---- .930B .905 +.181 .724 2245 ---- 1.000B ---- .916B .941 +.186 .755 2250 ---- 1.096B ---- 1.096B .978 +.191 .787 14 2255 ---- 1.080B ---- .927B 1.015 +.196 .819 2260 ---- 1.122B ---- .944B 1.054 +.202 .852 2265 ---- 1.162B ---- .934B 1.093 +.207 .886 2270 ---- 1.204B ---- .936B 1.132 +.211 .921 2275 ---- 1.300B ---- 1.300B 1.172 +.215 .957 2280 ---- 1.288B ---- ---- 1.213 +.220 .993 2285 ---- 1.330B ---- ---- 1.254 +.224 1.030 2290 ---- 1.373B ---- ---- 1.295 +.228 1.067 2295 ---- 1.417B ---- ---- 1.338 +.233 1.105 2300 ---- 1.514B ---- 1.513B 1.380 +.236 1.144 2305 ---- 1.502B ---- ---- 1.423 +.240 1.183 2310 ---- 1.546B ---- ---- 1.466 +.243 1.223 2315 ---- 1.591B ---- ---- 1.510 +.247 1.263 2320 ---- 1.636B ---- ---- 1.554 +.250 1.304 2325 ---- 1.737B ---- 1.737B 1.598 +.253 1.345 2330 ---- 1.728B ---- ---- 1.643 +.256 1.387 2335 ---- 1.750B ---- ---- 1.688 +.259 1.429 2340 ---- 1.795B ---- ---- 1.733 +.261 1.472 2345 ---- 1.809B ---- ---- 1.779 +.264 1.515 2350 ---- 1.968B ---- 1.968B 1.825 +.267 1.558 2355 ---- 1.736B ---- 1.621B 1.871 +.269 1.602 2360 ---- 1.777B ---- 1.667B 1.917 +.271 1.646 2365 ---- 1.753B ---- 1.713B 1.964 +.274 1.690 2370 ---- 1.741B ---- ---- 2.010 +.275 1.735 2375 ---- 2.200B ---- 2.200B 2.057 +.277 1.780 2380 ---- ---- ---- ---- 2.104 +.279 1.825 2385 ---- ---- ---- ---- 2.152 +.281 1.871 2390 ---- ---- ---- ---- 2.199 +.283 1.916 2395 ---- ---- ---- ---- 2.246 +.284 1.962 2400 ---- 2.440B ---- 2.440B 2.294 +.285 2.009 2405 ---- ---- ---- ---- 2.342 +.287 2.055 2410 ---- ---- ---- ---- 2.390 +.288 2.102 2415 ---- ---- ---- ---- 2.438 +.290 2.148 2420 ---- ---- ---- ---- 2.486 +.291 2.195 2425 ---- 2.680B ---- 2.680B 2.534 +.292 2.242 2430 ---- ---- ---- ---- 2.583 +.293 2.290 2435 ---- ---- ---- ---- 2.631 +.294 2.337 2440 ---- ---- ---- ---- 2.679 +.294 2.385 2445 ---- ---- ---- ---- 2.728 +.296 2.432 2450 ---- 2.900B ---- 2.898B 2.777 +.297 2.480 2455 ---- ---- ---- ---- 2.825 +.297 2.528 2460 ---- ---- ---- ---- 2.874 +.298 2.576 2465 ---- ---- ---- ---- 2.923 +.299 2.624 2470 ---- ---- ---- ---- 2.972 +.299 2.673 2475 ---- ---- ---- ---- 3.021 +.300 2.721 2480 ---- ---- ---- ---- 3.070 +.301 2.769 2485 ---- ---- ---- ---- 3.119 +.301 2.818 2490 ---- ---- ---- ---- 3.168 +.301 2.867 2495 ---- ---- ---- ---- 3.217 +.302 2.915 2500 ---- ---- ---- ---- 3.266 +.302 2.964 2505 ---- ---- ---- ---- 3.316 +.303 3.013 2525 ---- ---- ---- ---- 3.513 +.305 3.208 2550 ---- ---- ---- ---- 3.760 +.306 3.454 2575 ---- ---- ---- ---- 4.008 +.307 3.701 2600 ---- ---- ---- ---- 4.256 +.308 3.948 2625 ---- ---- ---- ---- 4.505 +.309 4.196 2650 ---- ---- ---- ---- 4.754 +.310 4.444 2675 ---- ---- ---- ---- 5.003 +.310 4.693 2700 ---- ---- ---- ---- 5.252 +.310 4.942 2725 ---- ---- ---- ---- 5.502 +.311 5.191 2750 ---- ---- ---- ---- 5.751 +.310 5.441 2775 ---- ---- ---- ---- 6.001 +.311 5.690 2800 ---- ---- ---- ---- 6.251 +.311 5.940 2825 ---- ---- ---- ---- 6.501 +.311 6.190 2850 ---- ---- ---- ---- 6.751 +.311 6.440 2875 ---- ---- ---- ---- 7.001 +.311 6.690 2900 ---- ---- ---- ---- 7.251 +.311 6.940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 17 41 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1700 ---- ---- ---- ---- 4.749 -.311 5.060 1725 ---- ---- ---- ---- 4.499 -.311 4.810 1750 ---- ---- ---- ---- 4.250 -.310 4.560 1775 ---- ---- ---- ---- 4.001 -.310 4.311 1800 ---- ---- ---- ---- 3.753 -.310 4.063 1825 ---- ---- ---- ---- 3.506 -.310 3.816 1850 ---- ---- ---- ---- 3.261 -.308 3.569 1875 ---- ---- ---- ---- 3.017 -.308 3.325 1900 ---- ---- 2.632A 2.632A 2.774 -.307 3.081 1925 ---- ---- 2.396A 2.396A 2.535 -.306 2.841 1950 ---- ---- 2.164A 2.164A 2.299 -.304 2.603 1975 ---- ---- 1.940A 1.940A 2.068 -.300 2.368 2000 ---- ---- 1.720A 1.720A 1.843 -.296 2.139 2025 ---- ---- 1.510A 1.510A 1.626 -.289 1.915 2050 ---- ---- 1.310A 1.310A 1.418 -.281 1.699 2075 ---- ---- 1.125A 1.125A 1.223 -.270 1.493 2100 ---- ---- .954A .954A 1.042 -.255 1.297 2105 ---- ---- ---- ---- 1.008 -.252 1.260 2110 ---- ---- ---- ---- .974 -.249 1.223 2115 ---- ---- ---- ---- .941 -.245 1.186 2120 ---- ---- ---- ---- .909 -.242 1.151 2125 ---- ---- .797A .797A .877 -.238 1.115 2130 ---- ---- .770A .770A .846 -.234 1.080 2135 ---- ---- .741A .741A .816 -.230 1.046 2140 ---- ---- .715A .715A .787 -.226 1.013 2145 ---- ---- .687A .687A .758 -.222 .980 2150 ---- ---- .661A .661A .730 -.218 .948 2155 ---- ---- .637A .637A .703 -.213 .916 2160 ---- ---- .613A .613A .676 -.209 .885 2165 ---- ---- .589A .589A .650 -.205 .855 2170 ---- ---- .566A .566A .625 -.200 .825 2175 ---- ---- .543A .543A .601 -.195 .796 2180 ---- ---- .522A .522A .577 -.191 .768 2185 ---- ---- .500A .500A .554 -.186 .740 2190 ---- ---- .480A .480A .532 -.181 .713 2195 ---- ---- .461A .461A .510 -.177 .687 2200 ---- ---- .442A .442A .489 -.172 .661 2205 ---- ---- .423A .423A .469 -.168 .637 2210 ---- ---- .406A .406A .449 -.163 .612 2215 ---- ---- .389A .389A .431 -.158 .589 2220 ---- ---- .372A .372A .412 -.154 .566 2225 ---- ---- .356A .356A .395 -.149 .544 2230 ---- ---- .341A .341A .378 -.145 .523 2235 ---- ---- .327A .327A .362 -.140 .502 2240 ---- ---- .313A .313A .346 -.136 .482 2245 ---- ---- .299A .299A .331 -.132 .463 2250 ---- ---- .285A .285A .317 -.127 .444 2255 ---- ---- .272A .272A .303 -.123 .426 2260 ---- ---- .261A .261A .289 -.120 .409 2265 ---- ---- .250A .250A .277 -.115 .392 2270 ---- ---- .239A .239A .264 -.111 .375 2275 ---- ---- .229A .229A .253 -.107 .360 2280 ---- ---- .219A .219A .242 -.103 .345 2285 ---- ---- .209A .209A .231 -.099 .330 2290 ---- ---- .201A .201A .220 -.096 .316 2295 ---- ---- .192A .192A .211 -.092 .303 2300 ---- ---- .184A .184A .201 -.089 .290 1 2305 ---- ---- .176A .176A .192 -.086 .278 2310 ---- ---- .169A .169A .184 -.082 .266 2315 ---- ---- .162A .162A .176 -.078 .254 2320 ---- ---- .155A .155A .168 -.075 .243 2325 ---- ---- .148A .148A .160 -.072 .232 2330 ---- ---- .142A .142A .153 -.069 .222 2 1 2335 ---- ---- .135A .135A .147 -.066 .213 2340 ---- ---- .130A .130A .140 -.063 .203 2345 ---- ---- .124A .124A .134 -.061 .195 2350 ---- ---- .119A .119A .128 -.058 .186 2355 ---- ---- .114A .114A .123 -.055 .178 2360 ---- ---- .109A .109A .117 -.053 .170 2375 ---- ---- .096A .096A .103 -.046 .149 2400 .103 .103 .078A .078A .083 -.036 12 .119 2425 ---- ---- .064A .064A .067 -.029 .096 2450 ---- ---- .053A .053A .055 -.023 .078 2475 ---- ---- .044A .044A .045 -.018 .063 3 10 2500 ---- ---- .038A .038A .037 -.015 .052 2525 ---- ---- .032A .032A .031 -.012 .043 2550 ---- ---- .028A .028A .027 -.009 .036 2575 ---- ---- .024A .024A .023 -.007 .030 2600 ---- ---- .021A .021A .020 -.006 .026 2625 ---- ---- .019A .019A .017 -.005 .022 2650 ---- ---- .018A .018A .015 -.004 .019 2675 ---- ---- .016A .016A .013 -.004 .017 2700 ---- ---- ---- ---- .012 -.002 .014 2725 ---- ---- ---- ---- .010 -.003 .013 2750 ---- ---- ---- ---- .009 -.002 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 5 12 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1700 ---- ---- ---- ---- .003 UNCH .003 1725 ---- ---- ---- ---- .004 UNCH .004 1750 ---- ---- ---- ---- .006 +.001 .005 1775 ---- ---- ---- ---- .007 UNCH .007 1800 ---- ---- ---- ---- .010 +.001 .009 1825 ---- ---- ---- ---- .013 +.001 .012 1850 ---- .020B ---- .020B .018 +.002 .016 1875 ---- .026B ---- .026B .024 +.003 .021 1900 ---- .036B ---- .036B .031 +.003 .028 8 1925 ---- .049B ---- .048B .042 +.005 .037 1950 ---- .066B ---- .066B .055 +.007 .048 1975 ---- .090B ---- .090B .074 +.010 .064 2000 ---- .121B ---- .121B .098 +.014 .084 2025 .148 .160B .148 .125A .130 +.020 1 .110 2050 ---- .209B ---- .209B .173 +.029 .144 2075 ---- .272B ---- .272B .227 +.041 .186 2100 ---- .348B ---- .348B .295 +.055 .240 7 2105 ---- .365B ---- .365B .311 +.058 .253 2110 ---- .383B ---- .383B .327 +.061 .266 2115 ---- .402B ---- .402B .344 +.065 .279 2120 ---- .422B ---- .422B .362 +.069 .293 2125 ---- .442B ---- .442B .380 +.073 .307 2130 ---- .463B ---- .463B .399 +.076 .323 2135 ---- .485B ---- .485B .418 +.080 .338 2140 ---- .507B ---- .507B .439 +.084 .355 2145 ---- .531B ---- .530B .460 +.088 .372 2150 ---- .555B ---- .554B .482 +.093 .389 2155 ---- .579B ---- .579B .504 +.097 .407 2160 ---- .604B ---- .604B .527 +.101 .426 2165 ---- .630B ---- .630B .551 +.105 .446 2170 ---- .657B ---- .657B .576 +.110 .466 2175 ---- .684B ---- .684B .602 +.115 .487 2180 ---- .712B ---- .712B .628 +.120 .508 2185 ---- .741B ---- .741B .655 +.124 .531 2190 ---- .771B ---- .771B .682 +.128 .554 2195 ---- .801B ---- .801B .710 +.133 .577 2200 ---- .832B ---- .832B .739 +.137 .602 2205 ---- .864B ---- .864B .769 +.142 .627 2210 ---- .891B ---- .882B .799 +.147 .652 2215 ---- .922B ---- .885B .830 +.151 .679 2220 ---- .955B ---- .932B .862 +.156 .706 2225 ---- .996B ---- .996B .895 +.161 .734 2230 ---- 1.025B ---- .999B .928 +.166 .762 2235 ---- 1.059B ---- 1.034B .961 +.170 .791 2240 ---- 1.093B ---- 1.069B .995 +.174 .821 2245 ---- 1.131B ---- 1.121B 1.030 +.178 .852 2250 ---- 1.175B ---- 1.175B 1.066 +.183 .883 2255 ---- ---- ---- ---- 1.102 +.187 .915 2260 ---- ---- ---- ---- 1.138 +.191 .947 2265 ---- ---- ---- ---- 1.175 +.195 .980 2270 ---- ---- ---- ---- 1.213 +.199 1.014 2275 ---- 1.367B ---- 1.367B 1.251 +.203 1.048 2280 ---- ---- ---- ---- 1.290 +.207 1.083 2285 ---- ---- ---- ---- 1.329 +.211 1.118 2290 ---- ---- ---- ---- 1.368 +.214 1.154 2295 ---- ---- ---- ---- 1.409 +.219 1.190 2300 ---- 1.575B ---- 1.575B 1.449 +.222 1.227 2305 ---- ---- ---- ---- 1.490 +.225 1.265 2310 ---- ---- ---- ---- 1.531 +.228 1.303 2315 ---- ---- ---- ---- 1.573 +.232 1.341 2320 ---- ---- ---- ---- 1.615 +.235 1.380 2325 ---- 1.786B ---- 1.786B 1.658 +.239 1.419 2330 ---- ---- ---- ---- 1.700 +.241 1.459 2335 ---- ---- ---- ---- 1.744 +.245 1.499 2340 ---- ---- ---- ---- 1.787 +.247 1.540 2345 ---- ---- ---- ---- 1.831 +.250 1.581 2350 ---- 2.010B ---- 2.010B 1.875 +.253 1.622 2355 ---- ---- ---- ---- 1.919 +.255 1.664 2360 ---- ---- ---- ---- 1.964 +.258 1.706 2375 ---- 2.236B ---- 2.236B 2.099 +.265 1.834 2400 ---- 2.468B ---- 2.468B 2.328 +.274 2.054 2425 ---- 2.704B ---- 2.704B 2.562 +.281 2.281 2450 ---- 2.944B ---- 2.944B 2.800 +.288 2.512 2475 ---- 3.184B ---- 3.184B 3.040 +.293 2.747 2500 ---- 3.417B ---- 3.417B 3.282 +.297 2.985 2525 ---- 3.390B ---- 3.390B 3.525 +.299 3.226 2550 ---- ---- ---- ---- 3.770 +.301 3.469 2575 ---- ---- ---- ---- 4.016 +.303 3.713 2600 ---- ---- ---- ---- 4.263 +.305 3.958 2625 ---- ---- ---- ---- 4.510 +.306 4.204 2650 ---- ---- ---- ---- 4.758 +.307 4.451 2675 ---- ---- ---- ---- 5.007 +.308 4.699 2700 ---- ---- ---- ---- 5.255 +.308 4.947 2725 ---- ---- ---- ---- 5.504 +.309 5.195 2750 ---- ---- ---- ---- 5.753 +.309 5.444 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 15 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1700 ---- ---- ---- ---- 4.749 -.311 5.060 1725 ---- ---- ---- ---- 4.500 -.310 4.810 1750 ---- ---- ---- ---- 4.251 -.311 4.562 1775 ---- ---- ---- ---- 4.004 -.310 4.314 1800 ---- ---- ---- ---- 3.758 -.309 4.067 1825 ---- ---- ---- ---- 3.513 -.309 3.822 1850 ---- ---- ---- ---- 3.271 -.307 3.578 1875 ---- ---- 2.888A 2.888A 3.031 -.305 3.336 1900 ---- ---- 2.652A 2.652A 2.793 -.303 3.096 1925 ---- ---- 2.420A 2.420A 2.559 -.301 2.860 1950 ---- ---- 2.195A 2.195A 2.330 -.297 2.627 1975 ---- ---- 1.975A 1.975A 2.106 -.292 2.398 2000 ---- ---- 1.765A 1.765A 1.888 -.287 2.175 2025 ---- ---- 1.560A 1.560A 1.679 -.280 1.959 2050 ---- ---- 1.369A 1.369A 1.479 -.271 1.750 2075 ---- ---- 1.190A 1.190A 1.291 -.260 1.551 2100 ---- ---- 1.026A 1.026A 1.116 -.246 1.362 2105 ---- ---- ---- ---- 1.082 -.244 1.326 2110 ---- ---- ---- ---- 1.049 -.241 1.290 2115 ---- ---- ---- ---- 1.017 -.238 1.255 2120 ---- ---- ---- ---- .986 -.234 1.220 2125 ---- ---- .876A .876A .955 -.231 1.186 2130 ---- ---- .848A .848A .924 -.228 1.152 2135 ---- ---- .819A .819A .895 -.224 1.119 2140 ---- ---- .794A .794A .866 -.221 1.087 2145 ---- ---- .768A .768A .837 -.218 1.055 2150 ---- ---- .743A .743A .810 -.214 1.024 2155 ---- ---- .718A .718A .783 -.210 .993 2160 ---- ---- .693A .693A .756 -.207 .963 2165 ---- ---- .669A .669A .730 -.203 .933 2170 ---- ---- .646A .646A .705 -.199 .904 2175 ---- ---- .624A .624A .681 -.195 .876 2180 ---- ---- .603A .603A .657 -.191 .848 2185 ---- ---- .581A .581A .634 -.187 .821 2190 ---- ---- .561A .561A .612 -.183 .795 2195 ---- ---- .541A .541A .590 -.179 .769 2200 ---- ---- .521A .521A .569 -.175 .744 2205 ---- ---- .503A .503A .548 -.171 .719 2210 ---- ---- .484A .484A .529 -.166 .695 2215 ---- ---- .467A .467A .509 -.163 .672 2220 ---- ---- .449A .449A .491 -.158 .649 2225 ---- ---- .433A .433A .473 -.154 .627 2230 ---- ---- .417A .417A .455 -.151 .606 2235 ---- ---- .401A .401A .438 -.147 .585 2240 ---- ---- .386A .386A .422 -.143 .565 2245 ---- ---- .372A .372A .406 -.139 .545 2250 ---- ---- .358A .358A .391 -.135 .526 2255 ---- ---- .345A .345A .376 -.131 .507 2260 ---- ---- .332A .332A .362 -.127 .489 2265 ---- ---- .317A .317A .349 -.123 .472 2270 ---- ---- .305A .305A .336 -.119 .455 2275 ---- ---- .294A .294A .323 -.115 .438 2280 ---- ---- .283A .283A .311 -.112 .423 2285 ---- ---- .272A .272A .299 -.108 .407 2290 ---- ---- .262A .262A .288 -.105 .393 2295 ---- ---- .253A .253A .277 -.101 .378 2300 ---- ---- .243A .243A .266 -.098 .364 2305 ---- ---- .234A .234A .256 -.095 .351 2325 ---- ---- .201A .201A .219 -.083 .302 2350 ---- ---- .167A .167A .181 -.069 .250 2375 ---- ---- .139A .139A .150 -.057 .207 2400 ---- ---- .115A .115A .124 -.048 .172 2425 ---- ---- .096A .096A .103 -.040 .143 2450 ---- ---- .081A .081A .086 -.033 .119 2475 ---- ---- .069A .069A .073 -.027 .100 2500 ---- ---- .059A .059A .062 -.022 .084 2525 ---- ---- .050A .050A .052 -.019 .071 2550 ---- ---- .044A .044A .045 -.015 .060 2575 ---- ---- .038A .038A .039 -.013 .052 2600 ---- ---- .034A .034A .034 -.010 .044 2625 ---- ---- .030A .030A .029 -.009 .038 2650 ---- ---- .027A .027A .026 -.007 .033 2675 ---- ---- .024A .024A .023 -.006 .029 2700 ---- ---- .021A .021A .020 -.005 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S MAR23 Silver Weekly Monday Option - Week 3 PUT 1700 ---- ---- ---- ---- .005 UNCH .005 1725 ---- ---- ---- ---- .007 +.001 .006 1750 ---- ---- ---- ---- .009 UNCH .009 1775 ---- ---- ---- ---- .013 +.002 .011 1800 ---- .018B ---- .018B .017 +.002 .015 1825 ---- .024B ---- .024B .023 +.003 .020 1850 ---- .032B ---- .032B .030 +.004 .026 1875 ---- .043B ---- .043B .040 +.006 .034 1900 ---- .058B ---- .057B .052 +.007 .045 1925 ---- .076B ---- .075B .067 +.009 .058 1950 ---- .101B ---- .101B .087 +.012 .075 1975 ---- .130B ---- .130B .113 +.018 .095 2000 ---- .167B ---- .167B .145 +.023 .122 2025 ---- .214B ---- .214B .185 +.031 .154 2050 ---- .270B ---- .270B .234 +.039 .195 2075 ---- .339B ---- .339B .295 +.050 .245 2100 ---- .421B ---- .420B .369 +.063 .306 2105 ---- .440B ---- .440B .386 +.067 .319 7 7 2110 ---- .459B ---- .456B .403 +.070 .333 2115 ---- .479B ---- .479B .420 +.072 .348 2120 ---- .499B ---- .496B .439 +.076 .363 2125 ---- .520B ---- .518B .457 +.078 .379 2130 ---- .541B ---- .541B .477 +.082 .395 2135 ---- .563B ---- .561B .497 +.085 .412 2140 ---- .586B ---- .586B .518 +.089 .429 2145 ---- .610B ---- .610B .539 +.092 .447 2150 ---- .634B ---- .634B .561 +.095 .466 2155 ---- .659B ---- .658B .584 +.099 .485 2160 ---- .684B ---- .684B .608 +.104 .504 2165 ---- .710B ---- .710B .632 +.107 .525 2170 ---- .738B ---- .738B .656 +.110 .546 2175 ---- .764B ---- .764B .682 +.115 .567 2180 ---- .793B ---- .793B .708 +.119 .589 2185 ---- .822B ---- .822B .735 +.123 .612 2190 ---- .850B ---- .850B .762 +.127 .635 2195 ---- .880B ---- .880B .790 +.131 .659 2200 ---- .911B ---- .911B .819 +.135 .684 1 1 2205 ---- .942B ---- .942B .848 +.139 .709 2210 ---- .973B ---- .973B .878 +.143 .735 2215 ---- 1.004B ---- .998B .909 +.147 .762 2220 ---- 1.035B ---- 1.012B .940 +.151 .789 2225 ---- 1.071B ---- 1.071B .972 +.155 .817 2230 ---- 1.103B ---- 1.069B 1.004 +.159 .845 2235 ---- 1.137B ---- 1.112B 1.037 +.163 .874 2240 ---- 1.170B ---- 1.147B 1.071 +.168 .903 2245 ---- 1.206B ---- 1.181B 1.105 +.172 .933 2250 ---- 1.245B ---- 1.245B 1.140 +.176 .964 2255 ---- ---- ---- ---- 1.175 +.180 .995 2260 ---- ---- ---- ---- 1.210 +.183 1.027 2265 ---- ---- ---- ---- 1.247 +.187 1.060 2270 ---- ---- ---- ---- 1.283 +.190 1.093 2275 ---- 1.431B ---- 1.430B 1.321 +.195 1.126 2280 ---- ---- ---- ---- 1.358 +.198 1.160 2285 ---- ---- ---- ---- 1.396 +.201 1.195 2290 ---- ---- ---- ---- 1.435 +.205 1.230 2295 ---- ---- ---- ---- 1.474 +.209 1.265 2300 ---- 1.630B ---- 1.630B 1.513 +.212 1.301 2305 ---- ---- ---- ---- 1.553 +.215 1.338 2325 ---- 1.839B ---- 1.839B 1.715 +.227 1.488 2350 ---- 2.055B ---- 2.055B 1.926 +.241 1.685 2375 ---- 2.275B ---- 2.275B 2.144 +.253 1.891 2400 ---- 2.505B ---- 2.505B 2.368 +.263 2.105 2425 ---- 2.735B ---- 2.735B 2.597 +.271 2.326 2450 ---- 2.970B ---- 2.970B 2.829 +.278 2.551 2475 ---- 3.208B ---- 3.208B 3.065 +.284 2.781 2500 ---- 3.446B ---- 3.445B 3.304 +.289 3.015 2525 ---- 3.688B ---- 3.688B 3.544 +.292 3.252 2550 ---- 3.921B ---- 3.921B 3.786 +.295 3.491 2575 ---- 3.988B ---- 3.988B 4.030 +.299 3.731 2600 ---- ---- ---- ---- 4.274 +.300 3.974 2625 ---- ---- ---- ---- 4.520 +.302 4.218 2650 ---- ---- ---- ---- 4.766 +.304 4.462 2675 ---- ---- ---- ---- 5.013 +.305 4.708 2700 ---- ---- ---- ---- 5.261 +.307 4.954 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 8 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1700 ---- ---- ---- ---- 4.749 -.311 5.060 1725 ---- ---- ---- ---- 4.499 -.311 4.810 1750 ---- ---- ---- ---- 4.249 -.311 4.560 1775 ---- ---- ---- ---- 3.999 -.311 4.310 1800 ---- ---- ---- ---- 3.749 -.311 4.060 1825 ---- ---- ---- ---- 3.499 -.311 3.810 1850 ---- ---- ---- ---- 3.249 -.311 3.560 1875 ---- ---- ---- ---- 2.999 -.311 3.310 1900 ---- ---- ---- ---- 2.750 -.311 3.061 1925 ---- ---- ---- ---- 2.502 -.311 2.813 1950 ---- ---- ---- ---- 2.256 -.309 2.565 1975 ---- ---- ---- ---- 2.012 -.308 2.320 2000 ---- ---- 1.632A 1.632A 1.771 -.306 2.077 2025 ---- ---- 1.398A 1.398A 1.535 -.302 1.837 2050 ---- ---- 1.179A 1.179A 1.306 -.297 1.603 2075 ---- ---- .970A .970A 1.087 -.288 1.375 2100 ---- ---- .776A .776A .881 -.276 1.157 2105 ---- ---- .811A .811A .842 -.273 1.115 2110 ---- ---- .777A .777A .804 -.269 1.073 2115 ---- ---- .674A .674A .766 -.266 1.032 2120 ---- ---- .641A .641A .730 -.262 .992 2125 ---- ---- .603A .603A .694 -.258 .952 2130 ---- ---- .579A .579A .659 -.254 .913 2135 ---- ---- .549A .549A .625 -.250 .875 2140 ---- ---- .513A .513A .592 -.245 .837 2145 ---- ---- .485A .485A .561 -.239 .800 2150 ---- ---- .460A .460A .530 -.234 .764 2155 ---- ---- .432A .432A .500 -.229 .729 2160 ---- ---- .408A .408A .471 -.224 .695 2165 ---- ---- .384A .384A .444 -.217 .661 2170 ---- ---- .360A .360A .417 -.212 .629 2175 ---- ---- .338A .338A .392 -.205 .597 2 2180 ---- ---- .316A .316A .368 -.198 .566 2185 ---- ---- .297A .297A .345 -.192 .537 2190 ---- ---- .279A .279A .323 -.185 .508 2195 ---- ---- .260A .260A .302 -.179 .481 2200 ---- ---- .243A .243A .283 -.171 .454 2205 ---- ---- .227A .227A .264 -.164 .428 2 2210 ---- ---- .212A .212A .246 -.158 .404 2215 ---- ---- .198A .198A .230 -.150 .380 2220 ---- ---- .184A .184A .214 -.144 .358 2225 ---- ---- .172A .172A .199 -.137 .336 2230 ---- ---- .161A .161A .186 -.130 .316 2235 ---- ---- .150A .150A .173 -.123 8 .296 2240 ---- ---- .141A .141A .161 -.117 .278 2245 ---- ---- .131A .131A .150 -.110 .260 2250 ---- ---- .123A .123A .139 -.105 .244 2255 ---- ---- .115A .115A .129 -.099 .228 2260 ---- ---- .108A .108A .120 -.093 .213 2 2 2265 ---- ---- .100A .100A .112 -.087 .199 2270 ---- ---- .094A .094A .104 -.082 .186 2275 ---- ---- .088A .088A .097 -.077 .174 2280 ---- ---- .082A .082A .090 -.072 .162 2285 ---- ---- .077A .077A .084 -.067 .151 2290 ---- ---- .072A .072A .078 -.063 .141 2295 ---- ---- .067A .067A .072 -.060 .132 2300 ---- ---- .063A .063A .067 -.056 .123 2305 ---- ---- .059A .059A .063 -.052 .115 2310 ---- ---- .056A .056A .059 -.048 .107 2315 ---- ---- .053A .053A .055 -.045 .100 2320 ---- ---- .050A .050A .051 -.042 .093 2325 ---- ---- .047A .047A .048 -.039 .087 2330 ---- ---- .044A .044A .045 -.036 .081 2335 ---- ---- .042A .042A .042 -.034 .076 2340 ---- ---- .039A .039A .039 -.032 .071 2345 ---- ---- .037A .037A .037 -.030 .067 2350 ---- ---- .035A .035A .034 -.028 .062 2355 ---- ---- .033A .033A .032 -.026 .058 2360 ---- ---- .032A .032A .030 -.025 .055 2365 ---- ---- .030A .030A .029 -.022 .051 2370 ---- ---- .028A .028A .027 -.021 .048 2375 ---- ---- .027A .027A .025 -.020 .045 2380 ---- ---- .026A .026A .024 -.018 .042 2385 ---- ---- .024A .024A .023 -.017 .040 2390 ---- ---- .023A .023A .021 -.016 .037 2395 ---- ---- .022A .022A .020 -.015 .035 2400 ---- ---- .021A .021A .019 -.014 .033 1 2405 ---- ---- .020A .020A .018 -.013 .031 2410 ---- ---- .020A .020A .017 -.012 .029 2415 ---- ---- .019A .019A .017 -.011 .028 2420 ---- ---- .019A .019A .016 -.010 .026 2425 ---- ---- .018A .018A .015 -.010 .025 2430 ---- ---- .017A .017A .014 -.009 .023 2435 ---- ---- .017A .017A .014 -.008 .022 2440 ---- ---- .016A .016A .013 -.008 .021 3 2445 ---- ---- .015A .015A .013 -.007 .020 2450 ---- ---- .015A .015A .012 -.007 .019 1 2455 ---- ---- .014A .014A .012 -.006 .018 2460 ---- ---- .014A .014A .011 -.006 .017 2465 ---- ---- .014A .014A .011 -.005 .016 2470 ---- ---- .013A .013A .010 -.005 .015 2475 ---- ---- .013A .013A .010 -.004 .014 2480 ---- ---- .013A .013A .009 -.005 .014 2485 ---- ---- .012A .012A .009 -.004 .013 2490 ---- ---- ---- ---- .009 -.003 .012 2495 ---- ---- .011A .011A .008 -.004 .012 2500 ---- ---- ---- ---- .008 -.003 .011 2505 ---- ---- ---- ---- .008 -.003 .011 2510 ---- ---- ---- ---- .008 -.002 .010 2515 ---- ---- ---- ---- .007 -.003 .010 2520 ---- ---- ---- ---- .007 -.002 .009 2525 ---- ---- ---- ---- .007 -.002 .009 2550 ---- ---- ---- ---- .006 -.001 .007 2575 ---- ---- ---- ---- .005 -.001 .006 1 2600 ---- ---- ---- ---- .004 -.001 .005 2 2625 ---- ---- ---- ---- .004 UNCH .004 2650 ---- ---- ---- ---- .003 -.001 .004 2675 ---- ---- ---- ---- .003 UNCH .003 2700 ---- ---- ---- ---- .003 UNCH .003 21 2725 ---- ---- ---- ---- .002 UNCH .002 2750 ---- ---- ---- ---- .002 UNCH .002 2775 ---- ---- ---- ---- .002 UNCH .002 2800 ---- ---- ---- ---- .002 UNCH .002 2825 ---- ---- ---- ---- .002 +.001 .001 2850 ---- ---- ---- ---- .002 +.001 .001 2875 ---- ---- ---- ---- .002 +.001 .001 2900 ---- ---- ---- ---- .002 +.001 .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 2 35 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1700 ---- ---- ---- ---- .001 UNCH .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 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .003 UNCH .003 1925 ---- .006B ---- .006B .005 UNCH .005 1950 ---- .011B ---- .011B .009 +.001 .008 1975 ---- .019B ---- .019B .015 +.003 .012 2000 ---- .032B ---- .032B .024 +.005 .019 2025 ---- .052B ---- .052B .038 +.009 .029 2050 ---- .080B ---- .080B .058 +.013 .045 1 2075 ---- .120B ---- .120B .089 +.022 .067 2100 ---- .177B ---- .177B .133 +.035 .098 1 2105 ---- .191B ---- .191B .144 +.038 .106 2110 ---- .203B ---- .203B .156 +.041 .115 2115 ---- .219B ---- .219B .168 +.045 .123 2120 ---- .235B ---- .235B .181 +.048 .133 2125 .230 .253B .230 .171A .196 +.053 10 .143 2130 ---- .271B ---- .271B .211 +.057 .154 2135 ---- .290B ---- .290B .227 +.061 .166 2140 ---- .311B ---- .311B .244 +.066 .178 2145 ---- .332B ---- .332B .262 +.071 .191 2150 .270 .355B .264 .247A .281 +.076 18 .205 8 7 2155 ---- .378B ---- .378B .301 +.081 .220 2160 ---- .402B ---- .402B .323 +.088 .235 2165 ---- .428B ---- .428B .345 +.093 .252 2170 ---- .455B ---- .455B .368 +.099 .269 2175 ---- .482B ---- .482B .393 +.106 .287 2 2180 ---- .511B ---- .511B .419 +.112 .307 2185 ---- .540B ---- .540B .446 +.119 .327 2190 ---- .572B ---- .572B .474 +.126 .348 2195 ---- .603B ---- .603B .503 +.132 .371 2200 ---- .636B ---- .636B .533 +.139 .394 2205 ---- .667B ---- .667B .565 +.147 .418 2210 ---- .700B ---- .697B .597 +.153 .444 2215 ---- .732B ---- .731B .630 +.160 .470 2220 ---- .769B ---- .768B .665 +.167 .498 2225 ---- .817B ---- .817B .700 +.174 .526 2230 ---- .843B ---- .842B .736 +.180 .556 2235 ---- .836B ---- .731B .773 +.187 .586 2240 ---- .877B ---- .737B .811 +.194 .617 2245 ---- .918B ---- .745B .850 +.200 .650 2250 ---- 1.017B ---- 1.017B .889 +.206 .683 2255 ---- 1.002B ---- .731B .929 +.212 .717 2260 ---- 1.045B ---- ---- .970 +.217 .753 2265 ---- 1.089B ---- ---- 1.012 +.223 .789 2270 ---- 1.133B ---- ---- 1.054 +.229 .825 2275 ---- 1.233B ---- 1.233B 1.096 +.233 .863 2280 ---- 1.221B ---- ---- 1.140 +.239 .901 2285 ---- 1.266B ---- ---- 1.183 +.243 .940 2290 ---- 1.311B ---- ---- 1.227 +.247 .980 2295 ---- 1.331B ---- ---- 1.272 +.251 1.021 2300 ---- 1.460B ---- 1.460B 1.317 +.255 1.062 1 2305 ---- 1.362B ---- ---- 1.362 +.259 1.103 2310 ---- 1.335B ---- ---- 1.408 +.262 1.146 2315 ---- 1.347B ---- ---- 1.454 +.266 1.188 2320 ---- 1.350B ---- ---- 1.500 +.268 1.232 2325 ---- 1.692B ---- 1.692B 1.547 +.271 1.276 2330 ---- 1.330B ---- ---- 1.594 +.274 1.320 2335 ---- ---- ---- ---- 1.641 +.277 1.364 1 2340 ---- ---- ---- ---- 1.688 +.279 1.409 2345 ---- ---- ---- ---- 1.736 +.281 1.455 2350 ---- 1.932B ---- 1.932B 1.783 +.283 1.500 2355 ---- ---- ---- ---- 1.831 +.285 1.546 2360 ---- ---- ---- ---- 1.879 +.286 1.593 2365 ---- ---- ---- ---- 1.927 +.288 1.639 2370 ---- ---- ---- ---- 1.976 +.290 1.686 2375 ---- 2.162B ---- 2.162B 2.024 +.291 1.733 2380 ---- ---- ---- ---- 2.073 +.293 1.780 2385 ---- ---- ---- ---- 2.121 +.294 1.827 2390 ---- ---- ---- ---- 2.170 +.295 1.875 2395 ---- ---- ---- ---- 2.219 +.296 1.923 2400 ---- 2.134B ---- 2.134B 2.268 +.297 1.971 2405 ---- ---- ---- ---- 2.317 +.298 2.019 2410 ---- ---- ---- ---- 2.366 +.299 2.067 2415 ---- ---- ---- ---- 2.415 +.300 2.115 2420 ---- ---- ---- ---- 2.464 +.300 2.164 2425 ---- ---- ---- ---- 2.514 +.302 2.212 1 2430 ---- ---- ---- ---- 2.563 +.302 2.261 2435 ---- ---- ---- ---- 2.612 +.303 2.309 2440 ---- ---- ---- ---- 2.662 +.304 2.358 2445 ---- ---- ---- ---- 2.711 +.304 2.407 2450 ---- ---- ---- ---- 2.760 +.304 2.456 2455 ---- ---- ---- ---- 2.810 +.305 2.505 2460 ---- ---- ---- ---- 2.859 +.305 2.554 2465 ---- ---- ---- ---- 2.909 +.306 2.603 2470 ---- ---- ---- ---- 2.959 +.307 2.652 2475 ---- ---- ---- ---- 3.008 +.306 2.702 2480 ---- ---- ---- ---- 3.058 +.307 2.751 2485 ---- ---- ---- ---- 3.107 +.307 2.800 2490 ---- ---- ---- ---- 3.157 +.307 2.850 2495 ---- ---- ---- ---- 3.207 +.308 2.899 2500 ---- ---- ---- ---- 3.256 +.308 2.948 2505 ---- ---- ---- ---- 3.306 +.308 2.998 2510 ---- ---- ---- ---- 3.356 +.309 3.047 2515 ---- ---- ---- ---- 3.405 +.308 3.097 2520 ---- ---- ---- ---- 3.455 +.308 3.147 2525 ---- ---- ---- ---- 3.505 +.309 3.196 2550 ---- ---- ---- ---- 3.754 +.310 3.444 2575 ---- ---- ---- ---- 4.003 +.310 3.693 2600 ---- ---- ---- ---- 4.253 +.311 3.942 2625 ---- ---- ---- ---- 4.502 +.311 4.191 2650 ---- ---- ---- ---- 4.752 +.311 4.441 2675 ---- ---- ---- ---- 5.001 +.311 4.690 2700 ---- ---- ---- ---- 5.251 +.311 4.940 2725 ---- ---- ---- ---- 5.501 +.311 5.190 2750 ---- ---- ---- ---- 5.751 +.311 5.440 2775 ---- ---- ---- ---- 6.001 +.311 5.690 2800 ---- ---- ---- ---- 6.251 +.311 5.940 2825 ---- ---- ---- ---- 6.501 +.311 6.190 2850 ---- ---- ---- ---- 6.751 +.311 6.440 2875 ---- ---- ---- ---- 7.001 +.311 6.690 2900 ---- ---- ---- ---- 7.251 +.311 6.940 2925 ---- ---- ---- ---- 7.501 +.311 7.190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 8 14 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.572 -.301 11.873 10000 ---- ---- ---- ---- .001 UNCH .001 201 1025 ---- ---- ---- ---- 11.322 -.301 11.623 1050 ---- ---- ---- ---- 11.072 -.301 11.373 1075 ---- ---- ---- ---- 10.822 -.301 11.123 1100 ---- ---- ---- ---- 10.572 -.301 10.873 1125 ---- ---- ---- ---- 10.322 -.301 10.623 1150 ---- ---- ---- ---- 10.072 -.301 10.373 1175 ---- ---- ---- ---- 9.822 -.301 10.123 1200 ---- ---- ---- ---- 9.572 -.301 9.873 1225 ---- ---- ---- ---- 9.322 -.301 9.623 1250 ---- ---- ---- ---- 9.072 -.301 9.373 1 1275 ---- ---- ---- ---- 8.822 -.301 9.123 1300 ---- ---- ---- ---- 8.572 -.301 8.873 1325 ---- ---- ---- ---- 8.322 -.301 8.623 1350 ---- ---- ---- ---- 8.072 -.301 8.373 1 1375 ---- ---- ---- ---- 7.822 -.301 8.123 2 1400 ---- ---- ---- ---- 7.572 -.301 7.873 1425 ---- ---- ---- ---- 7.322 -.301 7.623 1450 ---- ---- ---- ---- 7.072 -.301 7.373 1475 ---- ---- ---- ---- 6.822 -.301 7.123 4 1500 ---- ---- ---- ---- 6.572 -.301 6.873 4 1525 ---- ---- ---- ---- 6.322 -.301 6.623 2 1550 ---- ---- ---- ---- 6.072 -.301 6.373 2 1575 ---- ---- ---- ---- 5.822 -.301 6.123 4 1600 ---- ---- ---- ---- 5.572 -.301 5.873 4 1625 ---- ---- ---- ---- 5.322 -.301 5.623 2 1650 ---- ---- ---- ---- 5.072 -.301 5.373 4 1675 ---- ---- ---- ---- 4.822 -.301 5.123 14 1700 ---- ---- ---- ---- 4.572 -.301 4.873 12 1725 ---- ---- ---- ---- 4.322 -.301 4.623 5 1750 ---- ---- ---- ---- 4.072 -.301 4.373 3 1775 ---- ---- ---- ---- 3.822 -.301 4.123 1 1800 ---- ---- ---- ---- 3.572 -.301 3.873 25 1825 ---- ---- ---- ---- 3.322 -.302 3.624 1 1850 ---- ---- ---- ---- 3.072 -.302 3.374 13 1875 ---- ---- ---- ---- 2.823 -.301 3.124 178 1900 ---- ---- ---- ---- 2.574 -.301 2.875 147 1910 ---- ---- ---- ---- 2.474 -.301 2.775 1915 ---- ---- ---- ---- 2.424 -.301 2.725 1920 ---- ---- ---- ---- 2.375 -.300 2.675 1925 ---- ---- ---- ---- 2.325 -.301 2.626 45 1930 ---- ---- ---- ---- 2.275 -.301 2.576 1935 ---- ---- ---- ---- 2.226 -.300 2.526 1940 ---- ---- ---- ---- 2.176 -.300 2.476 1945 ---- ---- ---- ---- 2.127 -.299 2.426 1950 ---- ---- ---- ---- 2.077 -.300 2.377 293 1955 ---- ---- ---- ---- 2.028 -.299 2.327 1960 ---- ---- ---- ---- 1.979 -.299 2.278 1965 ---- ---- ---- ---- 1.930 -.298 2.228 1970 ---- ---- ---- ---- 1.880 -.299 2.179 1975 ---- ---- ---- ---- 1.831 -.298 2.129 115 1980 ---- ---- ---- ---- 1.783 -.297 2.080 1985 ---- ---- ---- ---- 1.734 -.297 2.031 1990 ---- ---- ---- ---- 1.685 -.297 1.982 1995 ---- ---- ---- ---- 1.637 -.296 1.933 2000 1.533 1.533 1.440A 1.440A 1.589 -.295 11 1.884 1 501 2005 ---- ---- ---- ---- 1.541 -.295 1.836 2010 ---- ---- ---- ---- 1.493 -.294 1.787 2015 ---- ---- ---- ---- 1.445 -.294 1.739 2020 ---- ---- ---- ---- 1.398 -.293 1.691 2025 1.265 1.265 1.209 1.447B 1.351 -.292 6 1.643 3 17 2030 ---- ---- ---- ---- 1.304 -.291 1.595 2035 ---- ---- 1.151A 1.151A 1.257 -.291 1.548 2040 ---- ---- 1.106A 1.106A 1.211 -.290 1.501 4 2045 ---- ---- 1.062A 1.062A 1.165 -.289 1.454 2050 1.032 1.151 .989A 1.044A 1.119 -.289 4 1.408 340 2055 ---- ---- .975A .975A 1.074 -.288 1.362 2060 ---- ---- .933A .933A 1.030 -.286 1.316 2065 ---- ---- .891A .891A .985 -.286 1.271 2070 ---- ---- .850A .850A .942 -.284 1.226 2075 ---- ---- .782A .782A .899 -.282 1.181 1 166 2080 ---- ---- .749A .749A .857 -.280 1.137 2085 ---- ---- .711A .711A .815 -.279 1.094 2090 ---- ---- .674A .674A .774 -.277 1.051 2095 ---- ---- .638A .638A .735 -.273 1.008 2100 .694 .725 .592A .774B .695 -.271 10 .966 1 1424 2105 ---- ---- .559A .559A .657 -.268 .925 2110 ---- ---- .527A .527A .620 -.264 .884 2115 .544 .544 .495A .495A .584 -.260 1 .844 2 2120 ---- ---- .465A .465A .549 -.256 .805 2125 ---- ---- .436A .436A .515 -.251 4 .766 26 2130 ---- ---- .407A .407A .483 -.245 .728 1 2135 ---- ---- .383A .383A .451 -.240 .691 4 4 2140 ---- ---- .357A .357A .421 -.234 .655 5 5 2145 .328 .328 .328 .449B .392 -.228 1 .620 1 2150 .350 .414 .307A .388A .365 -.221 21 .586 27 62 2155 ---- ---- .287A .287A .338 -.215 .553 13 14 2160 .347 .347 .266A .365B .313 -.208 5 .521 8 2165 ---- ---- .245A .245A .290 -.200 .490 4 3 2170 ---- ---- .226A .226A .268 -.192 .460 3 4 2175 .248 .275 .209A .275 .247 -.185 26 .432 66 383 2180 .390 .390 .194A .205A .227 -.177 6 .404 4 14 2185 .209 .219 .179A .212A .209 -.169 11 .378 5 19 2190 .345 .345 .163A .227B .191 -.162 12 .353 39 19 2195 ---- ---- .151A .151A .175 -.154 3 .329 2 11 2200 .262 .262 .138A .182B .161 -.146 201 .307 187 838 2205 .145 .145 .129A .174B .147 -.138 13 .285 2 8 2210 ---- ---- .118A .118A .134 -.131 .265 13 100 2215 ---- ---- .109A .109A .123 -.123 3 .246 1 3 2220 .150 .150 .099A .099A .112 -.116 35 .228 5 9 2225 .113 .113 .092A .097A .102 -.109 22 .211 663 110 2230 ---- ---- .084A .084A .093 -.102 1 .195 8 31 2235 ---- ---- .078A .078A .085 -.096 .181 59 2240 .079 .079 .072A .092B .078 -.089 3 .167 4 41 2245 ---- ---- .067A .067A .071 -.083 .154 4 3 2250 .106 .106 .061A .076B .065 -.077 42 .142 298 667 2255 .073 .073 .057A .057A .060 -.071 10 .131 11 18 2260 ---- ---- .052A .052A .055 -.066 .121 5 18 2265 .061 .061 .048A .059B .050 -.061 4 .111 1 10 2270 .042 .042 .042 .053B .046 -.056 6 .102 50 13 2275 .042 .042 .041 .049B .042 -.052 9 .094 18 820 2280 ---- ---- .039A .039A .039 -.048 .087 2 83 2285 ---- ---- .037A .037A .036 -.044 .080 3 7 2290 ---- ---- .034A .034A .033 -.041 .074 1 4 2295 ---- ---- .032A .032A .030 -.038 .068 14 2300 .052 .055 .030 .031B .028 -.034 185 .062 176 643 2305 ---- ---- .028A .028A .026 -.031 .057 2 15 2310 ---- ---- .026A .026A .024 -.029 .053 13 2315 .027 .027 .025A .025A .022 -.027 9 .049 13 22 2320 ---- ---- .023A .023A .021 -.024 .045 5 14 2325 .022 .022 .021A .021A .019 -.023 7 .042 272 193 2330 ---- ---- .020A .020A .018 -.021 .039 2 20 2335 ---- ---- .019A .019A .017 -.019 .036 129 2340 .019 .019 .018A .018A .016 -.017 2 .033 3 41 2345 .018 .018 .016A .016A .015 -.016 5 .031 2 30 2350 .022 .022 .014 .014 .014 -.014 3 .028 22 308 2355 ---- ---- .014A .014A .013 -.013 .026 2 171 2360 ---- ---- .014A .014A .012 -.012 .024 1 72 2365 .017 .017 .013A .013A .011 -.012 1 .023 48 2370 ---- ---- .012A .012A .011 -.010 .021 155 2375 ---- ---- .011A .011A .010 -.010 .020 19 148 2380 ---- ---- .011A .011A .010 -.008 .018 49 2385 ---- ---- .010A .010A .009 -.008 .017 60 2390 ---- ---- .010A .010A .009 -.007 .016 66 2395 ---- ---- .009A .009A .008 -.007 .015 2 28 2400 .010 .010 .008 .008 .008 -.006 32 .014 115 2447 2405 ---- ---- .008A .008A .007 -.006 .013 50 2410 ---- ---- .008A .008A .007 -.005 .012 133 2415 ---- ---- .007A .007A .007 -.004 .011 33 2420 ---- ---- .007A .007A .006 -.005 .011 100 2425 .006 .006 .006 .006 .006 -.004 2 .010 2 342 2430 .005 .005 .005 .005 .006 -.003 1 .009 1 140 2435 .008 .008 .006A .006A .005 -.004 1 .009 67 2440 ---- ---- .006A .006A .005 -.003 .008 78 2445 ---- ---- .005A .005A .005 -.003 .008 22 2450 .008 .008 .005A .005A .005 -.002 1 .007 2 661 2455 ---- ---- .005A .005A .005 -.002 .007 28 2460 ---- ---- .004A .004A .004 -.002 .006 18 2465 ---- ---- .004A .004A .004 -.002 .006 36 2470 ---- ---- .004A .004A .004 -.002 .006 3 23 2475 ---- ---- .004A .004A .004 -.001 .005 1 164 2480 ---- ---- .004A .004A .004 -.001 .005 14 2485 .004 .004 .003A .004 .004 -.001 5 .005 1 29 2490 ---- ---- .003A .003A .004 UNCH .004 15 2495 .003 .003 .003 .003 .003 -.001 1 .004 2 81 2500 ---- ---- .003A .003A .003 -.001 2 .004 21 3344 2505 ---- ---- .003A .003A .003 -.001 .004 99 2510 ---- ---- ---- ---- .003 UNCH .003 24 2515 ---- ---- ---- ---- .003 UNCH .003 17 2520 ---- ---- ---- ---- .003 UNCH .003 19 2525 ---- ---- ---- ---- .003 UNCH .003 5 234 2530 ---- ---- ---- ---- .003 UNCH .003 41 2535 ---- ---- .002A .002A .003 UNCH .003 9 79 2540 ---- ---- .002A .002A .003 UNCH .003 94 2545 ---- ---- ---- ---- .003 +.001 .002 8 2550 ---- ---- ---- ---- .003 +.001 .002 3 877 2555 ---- ---- ---- ---- .003 +.001 .002 45 2560 ---- ---- ---- ---- .003 +.001 .002 70 2565 ---- ---- ---- ---- .003 +.001 .002 47 2570 ---- ---- ---- ---- .003 +.001 .002 11 2575 ---- ---- ---- ---- .003 +.001 .002 222 2580 ---- ---- ---- ---- .003 +.001 .002 38 2585 ---- ---- ---- ---- .003 +.001 .002 37 2590 ---- ---- ---- ---- .002 +.001 .001 46 2595 ---- ---- ---- ---- .002 +.001 .001 27 2600 ---- ---- ---- ---- .002 +.001 2 .001 2 1176 2605 ---- ---- ---- ---- .002 +.001 .001 17 2610 ---- ---- ---- ---- .002 +.001 .001 46 2615 ---- ---- ---- ---- .002 +.001 .001 32 2620 ---- ---- ---- ---- .002 +.001 .001 48 2625 ---- ---- ---- ---- .002 +.001 .001 176 2630 ---- ---- ---- ---- .002 +.001 .001 39 2635 ---- ---- ---- ---- .002 +.001 .001 2 26 2650 ---- ---- ---- ---- .002 +.001 .001 379 2675 ---- ---- ---- ---- .002 +.001 .001 152 2700 ---- ---- ---- ---- .002 +.001 .001 3 850 2725 ---- ---- ---- ---- .002 +.001 .001 96 2750 ---- ---- ---- ---- .002 +.001 .001 735 2775 ---- ---- ---- ---- .001 UNCH .001 39 2800 .001 .001 .001 .001 .001 UNCH 2 .001 770 2825 ---- ---- ---- ---- .001 UNCH .001 120 2850 ---- ---- ---- ---- .001 UNCH .001 363 2875 ---- ---- ---- ---- .001 UNCH .001 37 2900 ---- ---- ---- ---- .001 UNCH .001 182 2925 ---- ---- ---- ---- .001 UNCH .001 115 2950 ---- ---- ---- ---- .001 UNCH .001 237 2975 ---- ---- ---- ---- .001 UNCH .001 17 3000 .001 .001 .001 .001 .001 UNCH 3 .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 .002 .001 .001A .001 UNCH 6 .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 ---- ---- ---- ---- 13.822 -.301 14.123 800 ---- ---- ---- ---- 13.572 -.301 13.873 825 ---- ---- ---- ---- 13.322 -.301 13.623 850 ---- ---- ---- ---- 13.072 -.301 13.373 875 ---- ---- ---- ---- 12.822 -.301 13.123 900 ---- ---- ---- ---- 12.572 -.301 12.873 925 ---- ---- ---- ---- 12.322 -.301 12.623 950 ---- ---- ---- ---- 12.072 -.301 12.373 975 ---- ---- ---- ---- 11.822 -.301 12.123 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.749 -.311 12.060 1025 ---- ---- ---- ---- 11.499 -.311 11.810 1050 ---- ---- ---- ---- 11.249 -.311 11.560 1075 ---- ---- ---- ---- 10.999 -.311 11.310 1100 ---- ---- ---- ---- 10.749 -.311 11.060 1125 ---- ---- ---- ---- 10.499 -.311 10.810 1150 ---- ---- ---- ---- 10.249 -.311 10.560 1175 ---- ---- ---- ---- 9.999 -.311 10.310 1200 ---- ---- ---- ---- 9.749 -.311 10.060 1225 ---- ---- ---- ---- 9.499 -.311 9.810 1250 ---- ---- ---- ---- 9.249 -.311 9.560 1275 ---- ---- ---- ---- 8.999 -.311 9.310 4 1300 ---- ---- ---- ---- 8.749 -.311 9.060 1325 ---- ---- ---- ---- 8.499 -.311 8.810 1350 ---- ---- ---- ---- 8.249 -.311 8.560 1 1375 ---- ---- ---- ---- 7.999 -.311 8.310 1400 ---- ---- ---- ---- 7.749 -.311 8.060 1425 ---- ---- ---- ---- 7.499 -.311 7.810 1450 ---- ---- ---- ---- 7.249 -.311 7.560 1475 ---- ---- ---- ---- 6.999 -.311 7.310 1500 ---- ---- ---- ---- 6.749 -.311 7.060 1525 ---- ---- ---- ---- 6.499 -.311 6.810 2 1550 ---- ---- ---- ---- 6.249 -.311 6.560 4 1575 ---- ---- ---- ---- 5.999 -.311 6.310 6 1600 ---- ---- ---- ---- 5.749 -.311 6.060 1625 ---- ---- ---- ---- 5.499 -.311 5.810 4 1650 ---- ---- ---- ---- 5.249 -.311 5.560 2 1675 ---- ---- ---- ---- 5.000 -.311 5.311 2 1700 ---- ---- ---- ---- 4.752 -.310 5.062 1725 ---- ---- ---- ---- 4.505 -.309 4.814 2 1750 ---- ---- ---- ---- 4.258 -.309 4.567 2 1775 ---- ---- ---- ---- 4.013 -.308 4.321 1 1800 ---- ---- ---- ---- 3.769 -.307 4.076 22 1825 ---- ---- ---- ---- 3.527 -.305 3.832 2 1850 3.225 3.225 3.144A 3.207A 3.288 -.303 1 3.591 6 1875 ---- ---- 2.912A 2.912A 3.051 -.301 3.352 1900 ---- ---- 2.678A 2.678A 2.818 -.298 3.116 1925 ---- ---- 2.456A 2.456A 2.589 -.295 2.884 1950 ---- ---- 2.236A 2.236A 2.365 -.291 2.656 1 1975 ---- ---- 2.023A 2.023A 2.148 -.286 2.434 2000 1.955 1.955 1.815A 2.022B 1.938 -.279 7 2.217 67 2005 ---- ---- 1.817A 1.817A 1.897 -.278 2.175 2010 ---- ---- 1.778A 1.778A 1.856 -.277 2.133 2015 ---- ---- 1.740A 1.740A 1.816 -.275 2.091 2020 ---- ---- 1.702A 1.702A 1.776 -.273 2.049 2025 ---- ---- 1.619A 1.619A 1.736 -.272 2.008 61 2030 ---- ---- 1.627A 1.627A 1.697 -.269 1.966 2035 ---- ---- 1.590A 1.590A 1.658 -.268 1.926 2040 ---- ---- 1.554A 1.554A 1.620 -.265 1.885 2045 ---- ---- 1.518A 1.518A 1.582 -.263 1.845 2050 1.526 1.526 1.435A 1.435A 1.545 -.261 3 1.806 8 2055 ---- ---- 1.448A 1.448A 1.507 -.259 1.766 2060 ---- ---- 1.413A 1.413A 1.471 -.256 1.727 2065 ---- ---- 1.378A 1.378A 1.435 -.254 1.689 2070 ---- ---- 1.344A 1.344A 1.399 -.252 1.651 2075 ---- ---- 1.261A 1.261A 1.364 -.249 1.613 11 2080 ---- ---- 1.232A 1.232A 1.329 -.247 1.576 2085 ---- ---- 1.200A 1.200A 1.295 -.244 1.539 2090 1.251 1.251 1.169A 1.235A 1.261 -.242 1 1.503 2095 1.218 1.218 1.138A 1.253B 1.228 -.239 4 1.467 2100 1.189 1.239 1.103A 1.171A 1.196 -.236 9 1.432 101 2105 1.153 1.153 1.077A 1.139A 1.164 -.233 3 1.397 2110 1.157 1.157 1.047A 1.109A 1.132 -.231 3 1.363 2115 ---- ---- 1.018A 1.018A 1.101 -.228 1.329 2120 1.101 1.101 .986A .986A 1.071 -.225 3 1.296 2125 ---- ---- .959A .959A 1.041 -.222 1.263 6 2130 1.042 1.042 .931A .931A 1.012 -.219 3 1.231 2135 ---- ---- .905A .905A .983 -.216 1.199 2140 ---- ---- .879A .879A .955 -.213 1.168 2145 .970 .970 .855A .909A .927 -.211 3 1.138 1 3 2150 .886 .894 .828A .958B .900 -.208 4 1.108 5 2155 .868 .868 .804A .929B .874 -.204 13 1.078 2160 ---- ---- .779A .779A .848 -.202 1.050 9 2165 .864 .864 .755A .807A .823 -.198 3 1.021 5 2170 .821 .821 .732A .835B .798 -.195 3 .993 11 2175 .794 .794 .712A .812B .774 -.192 3 .966 1 8 2180 ---- ---- .689A .689A .750 -.189 .939 8 2185 ---- ---- .667A .667A .727 -.186 .913 1 3 2190 ---- ---- .649A .649A .704 -.183 .887 4 2195 ---- ---- .627A .627A .682 -.180 .862 10 2200 .675 .675 .607A .707B .661 -.177 12 .838 4 266 2205 .762 .762 .589A .630A .641 -.173 3 .814 1 3 2210 .612 .612 .571A .665B .621 -.169 2 .790 1 2215 ---- ---- .553A .553A .601 -.166 .767 3 4 2220 .564 .574 .535A .623B .582 -.163 3 .745 30 2225 .538 .559 .512A .603B .564 -.159 10 .723 13 15 2230 ---- ---- .495A .495A .545 -.156 .701 2 3 2235 .517 .538 .479A .509A .528 -.152 6 .680 2240 .501 .501 .465A .465A .510 -.150 10 .660 54 2245 ---- ---- .449A .449A .494 -.146 .640 3 2250 .463 .471 .435A .513B .478 -.143 243 .621 2 81 2255 ---- ---- .421A .421A .462 -.140 .602 2 61 2260 .457 .457 .407A .433A .447 -.136 5 .583 2 49 2265 .433 .433 .395A .426A .432 -.134 4 .566 23 2270 .425 .425 .382A .449B .418 -.130 1 .548 5 2275 .496 .496 .369A .398A .405 -.126 5 .531 1 450 2280 ---- ---- .358A .358A .392 -.123 .515 5 2285 ---- ---- .346A .346A .379 -.120 .499 11 2290 .376 .376 .335A .392B .367 -.116 8 .483 3 2295 ---- ---- .324A .324A .355 -.113 .468 4 2300 .359 .359 .314A .357A .343 -.111 31 .454 38 68 2305 .333 .333 .304A .326A .332 -.107 5 .439 3 2310 ---- ---- .295A .295A .321 -.104 .425 2315 .310 .310 .284A .331B .311 -.101 3 .412 2320 ---- ---- .275A .275A .301 -.098 .399 7 6 2325 ---- ---- .266A .266A .291 -.095 .386 8 2330 ---- ---- .258A .258A .281 -.093 .374 2 5 2335 ---- ---- .249A .249A .272 -.090 .362 4 5 2340 ---- ---- .241A .241A .263 -.087 1 .350 10 2345 ---- ---- .234A .234A .255 -.084 .339 9 2350 ---- ---- .226A .226A .246 -.082 6 .328 5 154 2355 ---- ---- .220A .220A .238 -.080 .318 3 2360 .233 .233 .213A .228A .231 -.077 5 .308 1 10 2365 ---- ---- .206A .206A .223 -.075 1 .298 28 2370 ---- ---- .200A .200A .216 -.072 .288 132 2375 ---- ---- .194A .194A .209 -.070 9 .279 33 113 2380 ---- ---- .188A .188A .202 -.068 2 .270 11 2385 ---- ---- .182A .182A .196 -.066 1 .262 2390 ---- ---- .176A .176A .189 -.065 .254 3 2395 ---- ---- .171A .171A .183 -.063 5 .246 10 2400 .212 .212 .165A .190B .178 -.060 99 .238 32 600 2405 ---- ---- .160A .160A .172 -.059 1 .231 12 2410 ---- ---- .155A .155A .167 -.056 .223 2415 ---- ---- .150A .150A .161 -.055 .216 19 2420 ---- ---- .146A .146A .156 -.054 3 .210 1 138 2425 ---- ---- .141A .141A .151 -.052 2 .203 2 64 2430 .154 .154 .137A .147A .147 -.050 5 .197 2 2435 ---- ---- .133A .133A .142 -.049 .191 20 2440 ---- ---- .129A .129A .138 -.047 .185 23 2445 ---- ---- .125A .125A .134 -.046 .180 4 2450 .175 .175 .121A .121A .130 -.044 7 .174 5 233 2455 ---- ---- .119A .119A .126 -.043 .169 4 2460 ---- ---- .114A .114A .122 -.042 .164 1 2465 ---- ---- .112A .112A .118 -.041 .159 53 2470 ---- ---- .109A .109A .115 -.039 .154 3 2475 ---- ---- .106A .106A .112 -.038 11 .150 10 269 2480 ---- ---- .104A .104A .108 -.037 .145 1 4 2485 ---- ---- .100A .100A .105 -.036 .141 1 2490 .103 .103 .098A .106B .102 -.035 3 .137 1 14 2495 ---- ---- .095A .095A .099 -.034 .133 2 11 2500 .093 .101 .093 .101 .096 -.033 7 .129 7 341 2505 ---- ---- .090A .090A .094 -.031 .125 3 2510 ---- ---- .088A .088A .091 -.031 .122 8 2515 ---- ---- .085A .085A .089 -.029 .118 1 2520 ---- ---- .083A .083A .086 -.029 .115 8 2525 .085 .085 .080A .085 .084 -.028 3 .112 2 119 2530 ---- ---- .078A .078A .081 -.027 .108 9 2535 ---- ---- .076A .076A .079 -.026 .105 12 2540 ---- ---- .074A .074A .077 -.025 .102 11 2545 ---- ---- .072A .072A .075 -.025 .100 4 2550 .076 .076 .071A .075A .073 -.024 101 .097 5 303 2555 ---- ---- .069A .069A .071 -.023 .094 2560 ---- ---- .067A .067A .069 -.023 2 .092 1 2565 ---- ---- .065A .065A .068 -.021 .089 2 2570 ---- ---- .064A .064A .066 -.021 .087 2 2575 ---- ---- .062A .062A .064 -.020 2 .084 1 76 2580 .068 .068 .061A .065A .063 -.019 1 .082 1 13 2585 .066 .066 .060A .064A .061 -.019 1 .080 1 10 2590 ---- ---- .058A .058A .059 -.019 .078 1 10 2595 ---- ---- .057A .057A .058 -.018 .076 8 2600 .052 .064 .051 .064 .057 -.017 27 .074 306 928 2605 ---- ---- .054A .054A .055 -.017 .072 5 2610 .055 .055 .053A .055 .054 -.016 2 .070 2 2615 ---- ---- .052A .052A .053 -.015 .068 2620 ---- ---- .050A .050A .051 -.015 .066 58 2625 ---- ---- .049A .049A .050 -.015 .065 152 2630 ---- ---- .048A .048A .049 -.014 .063 1 9 2635 ---- ---- .047A .047A .048 -.014 .062 10 2640 ---- ---- .046A .046A .047 -.013 .060 42 2645 ---- ---- .045A .045A .046 -.013 .059 1 2650 ---- ---- .044A .044A .045 -.012 .057 3 79 2655 ---- ---- .043A .043A .044 -.012 .056 16 2675 ---- ---- .039A .039A .040 -.011 .051 56 2700 ---- ---- .035A .035A .036 -.009 13 .045 6 670 2725 ---- ---- .032A .032A .032 -.008 .040 18 2750 ---- ---- .029A .029A .029 -.007 .036 216 2775 ---- ---- .027A .027A .026 -.006 5 .032 59 2800 .024 .024 .024 .024 .024 -.005 5 .029 5 591 2825 ---- ---- .023A .023A .022 -.005 .027 2 38 2850 ---- ---- .022A .022A .020 -.004 1 .024 1 84 2875 ---- ---- .020A .020A .018 -.004 .022 48 2900 ---- ---- .018A .018A .017 -.003 .020 5 173 2925 ---- ---- .016A .016A .015 -.004 .019 75 2950 ---- ---- .015A .015A .014 -.003 .017 1 18 2975 ---- ---- .014A .014A .013 -.003 1 .016 29 3000 .012 .012 .012 .012 .012 -.002 15 .014 7 5288 3025 ---- ---- .012A .012A .011 -.002 6 .013 24 3050 ---- ---- .011A .011A .010 -.002 .012 53 3075 ---- ---- ---- ---- .009 -.002 .011 4 3100 ---- ---- .010A .010A .009 -.002 .011 40 3125 ---- ---- ---- ---- .008 -.002 .010 4 3150 ---- ---- ---- ---- .007 -.002 .009 18 3175 ---- ---- ---- ---- .007 -.001 .008 4 3200 ---- ---- ---- ---- .006 -.002 .008 2 63 3225 ---- ---- ---- ---- .006 -.001 .007 16 3250 ---- ---- ---- ---- .006 -.001 .007 11 3275 ---- ---- ---- ---- .005 -.001 .006 5 3300 ---- ---- ---- ---- .005 -.001 3 .006 16 3325 ---- ---- ---- ---- .005 -.001 .006 10 3350 ---- ---- ---- ---- .004 -.001 .005 13 3375 ---- ---- ---- ---- .004 -.001 .005 30 3400 ---- ---- ---- ---- .004 -.001 2 .005 1 41 3425 ---- ---- ---- ---- .004 UNCH .004 2 3 3450 ---- ---- ---- ---- .004 UNCH .004 3 15 3500 ---- ---- ---- ---- .003 -.001 .004 2 5376 4000 ---- ---- ---- ---- .002 UNCH .002 673 5000 ---- ---- ---- ---- .002 +.001 .001 115 850 ---- ---- ---- ---- 13.249 -.311 13.560 875 ---- ---- ---- ---- 12.999 -.311 13.310 900 ---- ---- ---- ---- 12.749 -.311 13.060 925 ---- ---- ---- ---- 12.499 -.311 12.810 950 ---- ---- ---- ---- 12.249 -.311 12.560 975 ---- ---- ---- ---- 11.999 -.311 12.310 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.749 -.311 12.060 10000 ---- ---- ---- ---- .002 UNCH .002 170 1025 ---- ---- ---- ---- 11.499 -.311 11.810 1050 ---- ---- ---- ---- 11.249 -.311 11.560 1075 ---- ---- ---- ---- 10.999 -.311 11.310 1100 ---- ---- ---- ---- 10.749 -.311 11.060 1125 ---- ---- ---- ---- 10.499 -.311 10.810 1150 ---- ---- ---- ---- 10.249 -.311 10.560 1175 ---- ---- ---- ---- 9.999 -.311 10.310 1200 ---- ---- ---- ---- 9.749 -.311 10.060 1225 ---- ---- ---- ---- 9.499 -.311 9.810 1250 ---- ---- ---- ---- 9.249 -.311 9.560 1275 ---- ---- ---- ---- 8.999 -.311 9.310 4 1300 ---- ---- ---- ---- 8.749 -.311 9.060 1 1325 ---- ---- ---- ---- 8.499 -.311 8.810 1 1350 ---- ---- ---- ---- 8.249 -.311 8.560 1 1375 ---- ---- ---- ---- 7.999 -.311 8.310 2 1400 ---- ---- ---- ---- 7.749 -.311 8.060 1425 ---- ---- ---- ---- 7.499 -.311 7.810 1450 ---- ---- ---- ---- 7.249 -.311 7.560 1475 ---- ---- ---- ---- 6.999 -.311 7.310 1500 ---- ---- ---- ---- 6.749 -.311 7.060 2 1525 ---- ---- ---- ---- 6.499 -.311 6.810 10 1550 ---- ---- ---- ---- 6.249 -.311 6.560 4 1575 ---- ---- ---- ---- 5.999 -.311 6.310 4 1600 ---- ---- ---- ---- 5.751 -.310 6.061 5 15 1625 ---- ---- ---- ---- 5.503 -.310 5.813 1650 ---- ---- ---- ---- 5.257 -.309 5.566 1675 ---- ---- ---- ---- 5.011 -.309 5.320 2 1700 ---- ---- ---- ---- 4.768 -.307 5.075 2 1725 ---- ---- ---- ---- 4.526 -.306 4.832 1750 ---- ---- 4.144A 4.144A 4.286 -.304 4.590 1 1775 ---- ---- 3.908A 3.908A 4.048 -.304 4.352 1800 ---- ---- 3.676A 3.676A 3.813 -.303 4.116 11 1825 ---- ---- 3.446A 3.446A 3.582 -.300 3.882 29 1850 ---- ---- 3.220A 3.220A 3.354 -.297 3.651 2 1875 ---- ---- 2.999A 2.999A 3.130 -.293 3.423 1 1900 ---- ---- 2.780A 2.780A 2.911 -.289 3.200 2 28 1925 ---- ---- 2.570A 2.570A 2.697 -.284 2.981 2 1950 ---- ---- 2.364A 2.364A 2.490 -.278 2.768 1 1975 ---- ---- 2.168A 2.168A 2.289 -.272 2.561 2 2000 ---- ---- 1.979A 1.979A 2.096 -.264 2.360 160 2005 ---- ---- 2.006A 2.006A 2.058 -.262 2.320 2010 ---- ---- 1.969A 1.969A 2.021 -.260 2.281 2015 ---- ---- 1.933A 1.933A 1.984 -.258 2.242 2020 ---- ---- 1.898A 1.898A 1.947 -.256 2.203 2025 ---- ---- 1.798A 1.798A 1.910 -.255 2.165 2030 ---- ---- 1.828A 1.828A 1.874 -.253 2.127 2035 ---- ---- 1.794A 1.794A 1.838 -.251 2.089 2040 ---- ---- 1.761A 1.761A 1.803 -.248 2.051 2045 ---- ---- 1.727A 1.727A 1.768 -.246 2.014 2050 ---- ---- 1.624A 1.624A 1.733 -.244 1.977 4 2055 ---- ---- 1.597A 1.597A 1.699 -.242 1.941 2060 ---- ---- 1.565A 1.565A 1.665 -.240 1.905 2065 ---- ---- 1.533A 1.533A 1.632 -.238 1.870 2070 ---- ---- 1.501A 1.501A 1.599 -.235 1.834 2075 ---- ---- 1.467A 1.467A 1.566 -.234 1.800 2 2080 ---- ---- 1.440A 1.440A 1.534 -.231 1.765 2085 ---- ---- 1.410A 1.410A 1.503 -.229 1.732 2090 1.418 1.418 1.380A 1.533B 1.472 -.226 2 1.698 2095 ---- ---- 1.351A 1.351A 1.441 -.224 1.665 2100 1.358 1.358 1.317A 1.473B 1.411 -.222 2 1.633 21 2105 ---- ---- 1.295A 1.295A 1.381 -.220 1.601 2110 1.350 1.350 1.261A 1.410B 1.352 -.217 2 1.569 2115 ---- ---- 1.235A 1.235A 1.323 -.215 1.538 2120 1.293 1.293 1.208A 1.347B 1.295 -.212 2 1.507 2125 ---- ---- 1.180A 1.180A 1.267 -.210 1.477 2 2130 ---- ---- 1.155A 1.155A 1.240 -.207 1.447 2135 ---- ---- 1.130A 1.130A 1.213 -.204 1.417 2140 ---- ---- 1.105A 1.105A 1.186 -.202 1.388 2145 ---- ---- 1.080A 1.080A 1.160 -.199 1.359 2150 ---- ---- 1.055A 1.055A 1.135 -.196 1.331 106 2155 ---- ---- 1.030A 1.030A 1.110 -.193 1.303 4 2160 ---- ---- 1.009A 1.009A 1.086 -.190 1.276 1 1 2165 1.019 1.019 .985A .985A 1.062 -.187 1 1.249 2170 ---- ---- .962A .962A 1.038 -.184 1.222 3 2175 ---- ---- .940A .940A 1.015 -.181 87 1.196 5 2180 1.029 1.032 .919A 1.027A .992 -.178 6 1.170 2185 ---- ---- .896A .896A .969 -.176 1.145 2 2190 ---- ---- .876A .876A .946 -.174 1.120 3 2195 ---- ---- .856A .856A .924 -.172 1.096 2 1 2200 .885 .947 .836A .924A .902 -.170 12 1.072 1 277 2205 .844 .844 .816A .922B .880 -.168 34 1.048 10 2210 .869 .869 .797A .901B .859 -.166 1 1.025 2215 ---- ---- .778A .778A .839 -.163 1.002 1 1 2220 ---- ---- .760A .760A .819 -.161 .980 1 2225 .769 .769 .740A .839B .800 -.158 3 .958 37 2230 ---- ---- .724A .724A .781 -.155 .936 2235 .733 .733 .707A .800B .762 -.153 3 .915 4 2240 .753 .753 .689A .781B .744 -.150 1 .894 2245 ---- ---- .673A .673A .727 -.147 .874 2250 .701 .718 .658A .744B .710 -.144 188 .854 3 106 2255 .670 .670 .642A .725B .693 -.141 2 .834 1 2260 ---- ---- .627A .627A .676 -.139 .815 2265 ---- ---- .612A .612A .660 -.137 .797 3 2270 .625 .625 .597A .597A .644 -.134 12 .778 2 2275 ---- ---- .582A .582A .629 -.131 .760 150 2280 ---- ---- .569A .569A .614 -.129 .743 4 2285 ---- ---- .555A .555A .599 -.126 .725 1 1 2290 ---- ---- .541A .541A .585 -.124 .709 2295 ---- ---- .528A .528A .570 -.122 .692 2 2300 .660 .662 .516A .552A .557 -.119 10 .676 9 160 2305 ---- ---- .504A .504A .543 -.117 .660 2 2310 ---- ---- .491A .491A .530 -.115 .645 2 2315 ---- ---- .480A .480A .518 -.112 .630 2320 .485 .485 .466A .528B .505 -.110 8 .615 1 1 2325 .500 .500 .454A .515B .493 -.108 33 .601 25 52 2330 .462 .462 .446A .502B .482 -.105 9 .587 2335 .471 .471 .433A .491B .470 -.103 6 .573 2340 ---- ---- .423A .423A .459 -.101 .560 2345 .453 .453 .413A .467B .448 -.098 4 .546 3 2350 .426 .441 .403A .455B .438 -.096 19 .534 15 49 2355 .404 .404 .396A .445B .427 -.094 7 .521 2360 ---- ---- .385A .385A .417 -.092 .509 2365 .408 .408 .376A .423B .407 -.090 3 .497 3 2370 ---- ---- .368A .368A .398 -.088 .486 2375 ---- ---- .359A .359A .389 -.085 .474 21 2380 ---- ---- .352A .352A .379 -.084 .463 2 2385 ---- ---- .342A .342A .371 -.082 .453 3 2390 ---- ---- .335A .335A .362 -.080 .442 2395 ---- ---- .327A .327A .354 -.078 .432 2400 .362 .368 .319A .344A .345 -.077 5 .422 12 613 2405 ---- ---- .312A .312A .337 -.075 .412 2410 .324 .324 .305A .343B .330 -.073 2 .403 2415 ---- ---- .298A .298A .322 -.072 .394 2420 ---- ---- .292A .292A .315 -.070 .385 2425 ---- ---- .285A .285A .307 -.069 .376 5 51 2430 ---- ---- .279A .279A .300 -.067 .367 2435 ---- ---- .273A .273A .294 -.065 .359 1 1 2440 ---- ---- .267A .267A .287 -.064 .351 2445 ---- ---- .261A .261A .280 -.063 .343 2450 .270 .270 .256A .264A .274 -.061 2 .335 60 297 2455 .265 .265 .250A .278B .268 -.060 2 .328 2460 .259 .259 .244A .273B .262 -.059 2 .321 6 2465 .267 .267 .239A .253A .256 -.058 7 .314 2470 ---- ---- .234A .234A .250 -.057 .307 8 2475 ---- ---- .228A .228A .245 -.055 .300 202 2480 .250 .250 .224A .236A .239 -.054 22 .293 10 2485 ---- ---- .219A .219A .234 -.053 .287 2490 ---- ---- .214A .214A .229 -.052 .281 2495 ---- ---- .210A .210A .224 -.051 .275 5 2500 .275 .275 .205A .229B .219 -.050 34 .269 10 1572 2505 ---- ---- .201A .201A .214 -.049 .263 2510 ---- ---- .197A .197A .209 -.048 .257 2515 ---- ---- .193A .193A .205 -.047 .252 2520 ---- ---- .188A .188A .200 -.046 .246 2525 .195 .195 .185A .204B .196 -.045 2 .241 18 2530 ---- ---- .180A .180A .192 -.044 .236 2535 ---- ---- .176A .176A .188 -.043 .231 18 2540 .183 .183 .174A .191B .184 -.042 6 .226 7 2545 ---- ---- .170A .170A .180 -.041 .221 2550 ---- ---- .166A .166A .176 -.041 .217 1 39 2555 ---- ---- .163A .163A .173 -.039 .212 2560 ---- ---- .159A .159A .169 -.039 .208 7 2565 ---- ---- .155A .155A .166 -.038 .204 2570 ---- ---- .152A .152A .162 -.037 .199 2 2 2575 ---- ---- .149A .149A .159 -.036 .195 1 10 2580 ---- ---- .146A .146A .156 -.035 .191 2 2585 ---- ---- .143A .143A .152 -.036 .188 4 2590 ---- ---- .141A .141A .149 -.035 .184 2 2595 ---- ---- .140A .140A .146 -.034 .180 2600 .180 .180 .137A .137A .143 -.033 6 .176 38 287 2605 ---- ---- .135A .135A .141 -.032 .173 2610 ---- ---- .132A .132A .138 -.031 .169 2615 ---- ---- .130A .130A .135 -.031 .166 1 2620 ---- ---- .127A .127A .132 -.031 .163 6 6 2625 ---- ---- .124A .124A .130 -.029 .159 1 9 2650 .124 .124 .114A .117A .118 -.026 7 .144 62 369 2675 ---- ---- .104A .104A .107 -.024 .131 51 2700 .120 .120 .095A .095A .098 -.021 6 .119 104 927 2725 ---- ---- .086A .086A .089 -.020 5 .109 19 2750 ---- ---- .080A .080A .082 -.017 10 .099 259 2775 ---- ---- .074A .074A .075 -.015 .090 1 16 2800 .066 .066 .066 .071B .068 -.015 1 .083 34 493 2825 ---- ---- .063A .063A .063 -.013 .076 53 2850 .056 .056 .056 .059B .058 -.012 1 .070 2 20 2875 ---- ---- .055A .055A .053 -.011 .064 3 2900 .050 .050 .050 .050 .049 -.010 2 .059 5 20 2925 ---- ---- .047A .047A .045 -.010 .055 20 2950 ---- ---- .045A .045A .042 -.009 .051 20 2975 ---- ---- .042A .042A .039 -.009 .048 5 8 3000 ---- ---- .038A .038A .036 -.008 10 .044 5 722 3025 ---- ---- .037A .037A .034 -.007 .041 1 34 3050 ---- ---- .034A .034A .032 -.007 .039 6 3075 ---- ---- .031A .031A .030 -.006 .036 101 3100 ---- ---- .028A .028A .028 -.006 2 .034 24 3125 ---- ---- .026A .026A .026 -.006 .032 1 3150 ---- ---- .025A .025A .025 -.005 .030 13 3175 ---- ---- .023A .023A .023 -.005 .028 1 3200 ---- ---- .022A .022A .022 -.005 1 .027 13 3225 ---- ---- .020A .020A .021 -.005 .026 3 3250 .020 .020 .020 .020 .020 -.004 5 .024 13 3275 ---- ---- .020A .020A .019 -.004 .023 4 3300 ---- ---- ---- ---- .018 -.004 .022 518 3325 ---- ---- ---- ---- .017 -.004 .021 17 3350 ---- ---- ---- ---- .016 -.004 .020 8 3375 ---- ---- ---- ---- .016 -.003 .019 3 3400 ---- ---- ---- ---- .015 -.003 .018 4 106 3425 ---- ---- ---- ---- .014 -.003 .017 4 3450 ---- ---- ---- ---- .014 -.003 .017 5 3500 .010 .010 .010 .010 .013 -.002 7 .015 37 507 4000 ---- ---- ---- ---- .007 -.001 .008 284 5000 ---- ---- ---- ---- .005 +.002 .003 60 6000 ---- ---- ---- ---- .003 +.001 .002 37 7000 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- 13.749 -.311 14.060 8000 ---- ---- ---- ---- .002 UNCH .002 86 825 ---- ---- ---- ---- 13.499 -.311 13.810 850 ---- ---- ---- ---- 13.249 -.311 13.560 875 ---- ---- ---- ---- 12.999 -.311 13.310 900 ---- ---- ---- ---- 12.749 -.311 13.060 9000 ---- ---- ---- ---- .002 UNCH .002 2 925 ---- ---- ---- ---- 12.499 -.311 12.810 950 ---- ---- ---- ---- 12.249 -.311 12.560 975 ---- ---- ---- ---- 11.999 -.311 12.310 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 10.430 -.306 10.736 1175 ---- ---- ---- ---- 10.180 -.306 10.486 1200 ---- ---- ---- ---- 9.930 -.306 10.236 1225 ---- ---- ---- ---- 9.680 -.306 9.986 1250 ---- ---- ---- ---- 9.430 -.306 9.736 1275 ---- ---- ---- ---- 9.180 -.306 9.486 1300 ---- ---- ---- ---- 8.930 -.306 9.236 1325 ---- ---- ---- ---- 8.680 -.306 8.986 1350 ---- ---- ---- ---- 8.430 -.306 8.736 1375 ---- ---- ---- ---- 8.180 -.306 8.486 1400 ---- ---- ---- ---- 7.930 -.306 8.236 1425 ---- ---- ---- ---- 7.680 -.306 7.986 1450 ---- ---- ---- ---- 7.430 -.306 7.736 1475 ---- ---- ---- ---- 7.180 -.306 7.486 1500 ---- ---- ---- ---- 6.930 -.306 7.236 1525 ---- ---- ---- ---- 6.681 -.306 6.987 1550 ---- ---- ---- ---- 6.432 -.306 6.738 1575 ---- ---- ---- ---- 6.185 -.306 6.491 1600 ---- ---- ---- ---- 5.939 -.305 6.244 1625 ---- ---- ---- ---- 5.695 -.305 6.000 1650 ---- ---- ---- ---- 5.452 -.304 5.756 1675 ---- ---- ---- ---- 5.211 -.304 5.515 1700 ---- ---- 4.845A 4.845A 4.972 -.303 5.275 1725 ---- ---- 4.610A 4.610A 4.736 -.301 5.037 1750 ---- ---- 4.380A 4.380A 4.503 -.299 4.802 1775 ---- ---- 4.150A 4.150A 4.272 -.297 4.569 2 1800 ---- ---- 3.925A 3.925A 4.044 -.295 4.339 2 1825 ---- ---- 3.705A 3.705A 3.820 -.293 4.113 4 1850 ---- ---- 3.485A 3.485A 3.599 -.291 3.890 3 1875 ---- ---- 3.270A 3.270A 3.383 -.287 3.670 5 1900 ---- ---- 3.059A 3.059A 3.171 -.284 3.455 1925 ---- ---- 2.859A 2.859A 2.966 -.279 3.245 3 1950 ---- ---- 2.659A 2.659A 2.766 -.274 3.040 4 1975 ---- ---- 2.471A 2.471A 2.573 -.267 2.840 1 2000 ---- ---- 2.285A 2.285A 2.387 -.259 2.646 2025 ---- ---- 2.112A 2.112A 2.209 -.250 2.459 2 2050 ---- ---- 1.943A 1.943A 2.039 -.240 2.279 6 2075 ---- ---- 1.788A 1.788A 1.878 -.230 2.108 2 2100 ---- ---- 1.641A 1.641A 1.727 -.218 1.945 12 2125 ---- ---- 1.502A 1.502A 1.584 -.207 1.791 3 2150 ---- ---- 1.374A 1.374A 1.451 -.196 1.647 4 2175 ---- ---- 1.255A 1.255A 1.328 -.184 1.512 4 2200 ---- ---- 1.146A 1.146A 1.213 -.173 40 1.386 4 2225 ---- ---- 1.045A 1.045A 1.107 -.162 1.269 28 2250 ---- ---- .952A .952A 1.009 -.152 1.161 1 2275 .906 .906 .866A .899A .920 -.141 2 1.061 16 2300 ---- ---- .789A .789A .837 -.131 .968 5 2325 ---- ---- .718A .718A .763 -.121 .884 2 2350 ---- ---- .654A .654A .695 -.112 .807 25 2375 .622 .622 .597A .652B .633 -.103 4 .736 7 2400 .597 .597 .542A .575A .577 -.095 1 .672 2 2425 ---- ---- .496A .496A .527 -.087 .614 2 2450 ---- ---- .454A .454A .481 -.081 41 .562 221 2475 ---- ---- .416A .416A .440 -.075 .515 43 2500 .371 .417 .371 .406A .403 -.069 9 .472 10 583 2525 ---- ---- .351A .351A .370 -.063 .433 7 2550 ---- ---- .325A .325A .340 -.058 .398 31 2575 ---- ---- .300A .300A .313 -.054 .367 14 2600 ---- ---- .277A .277A .289 -.050 8 .339 417 2625 ---- ---- .257A .257A .267 -.046 .313 1 2650 ---- ---- .238A .238A .247 -.043 .290 191 2675 ---- ---- .221A .221A .229 -.039 .268 2 2700 .240 .240 .200 .221B .212 -.037 4 .249 3 328 2725 ---- ---- .191A .191A .197 -.034 .231 7 2750 .181 .181 .178A .191B .183 -.032 3 .215 205 2775 ---- ---- .167A .167A .171 -.029 .200 63 2800 ---- ---- .156A .156A .159 -.027 .186 109 2825 ---- ---- .146A .146A .149 -.025 .174 3 11 2850 ---- ---- .137A .137A .139 -.023 .162 22 2875 ---- ---- .129A .129A .130 -.022 .152 1 5 2900 .127 .127 .121A .126A .122 -.020 2 .142 762 2925 ---- ---- .114A .114A .115 -.018 .133 10 2950 ---- ---- .107A .107A .108 -.018 .126 3 2975 ---- ---- .101A .101A .102 -.016 .118 28 3000 .103 .103 .096A .096A .096 -.015 2 .111 87 3025 ---- ---- .090A .090A .090 -.015 .105 6 3050 ---- ---- .086A .086A .085 -.014 .099 1 5 3075 ---- ---- .081A .081A .080 -.013 .093 3 11 3100 ---- ---- .077A .077A .075 -.013 .088 25 3125 ---- ---- .073A .073A .071 -.012 .083 2 3150 ---- ---- .069A .069A .067 -.012 .079 9 3175 ---- ---- .066A .066A .063 -.012 .075 9 3200 ---- ---- .063A .063A .060 -.011 .071 65 3225 ---- ---- .060A .060A .057 -.010 .067 3250 ---- ---- .057A .057A .054 -.010 .064 4 3275 ---- ---- .055A .055A .051 -.010 .061 2 3300 .052 .052 .052 .052 .049 -.009 1 .058 1 5 3325 ---- ---- .050A .050A .046 -.009 .055 1 3350 ---- ---- .048A .048A .044 -.008 .052 31 3375 ---- ---- .046A .046A .042 -.008 .050 1 3400 ---- ---- .044A .044A .040 -.008 .048 4 3425 ---- ---- .042A .042A .038 -.007 .045 2 3450 ---- ---- .041A .041A .037 -.006 .043 2 3475 ---- ---- .039A .039A .035 -.007 2 .042 32 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.930 -.306 12.236 10000 ---- ---- ---- ---- .004 -.001 .005 71 1025 ---- ---- ---- ---- 11.680 -.306 11.986 1050 ---- ---- ---- ---- 11.430 -.306 11.736 1075 ---- ---- ---- ---- 11.180 -.306 11.486 1100 ---- ---- ---- ---- 10.930 -.306 11.236 1125 ---- ---- ---- ---- 10.680 -.306 10.986 1150 ---- ---- ---- ---- 10.430 -.306 10.736 1175 ---- ---- ---- ---- 10.180 -.306 10.486 1200 ---- ---- ---- ---- 9.930 -.306 10.236 1225 ---- ---- ---- ---- 9.680 -.306 9.986 1250 ---- ---- ---- ---- 9.430 -.306 9.736 1275 ---- ---- ---- ---- 9.180 -.306 9.486 1300 ---- ---- ---- ---- 8.930 -.306 9.236 1325 ---- ---- ---- ---- 8.680 -.306 8.986 1350 ---- ---- ---- ---- 8.430 -.306 8.736 1375 ---- ---- ---- ---- 8.180 -.306 8.486 1400 ---- ---- ---- ---- 7.930 -.306 8.236 1425 ---- ---- ---- ---- 7.680 -.306 7.986 1450 ---- ---- ---- ---- 7.430 -.306 7.736 1475 ---- ---- ---- ---- 7.181 -.306 7.487 1500 ---- ---- ---- ---- 6.933 -.306 7.239 1525 ---- ---- ---- ---- 6.687 -.305 6.992 1550 ---- ---- ---- ---- 6.442 -.305 6.747 1 1575 ---- ---- ---- ---- 6.199 -.304 6.503 1600 ---- ---- ---- ---- 5.957 -.304 6.261 1625 ---- ---- ---- ---- 5.718 -.303 6.021 1650 ---- ---- 5.355A 5.355A 5.480 -.303 5.783 1 1675 ---- ---- 5.124A 5.124A 5.245 -.302 5.547 1 1700 ---- ---- 4.890A 4.890A 5.012 -.301 5.313 1725 ---- ---- 4.665A 4.665A 4.782 -.300 5.082 1750 ---- ---- 4.440A 4.440A 4.554 -.299 4.853 1775 ---- ---- 4.219A 4.219A 4.330 -.297 4.627 1800 ---- ---- 4.001A 4.001A 4.110 -.294 4.404 1825 ---- ---- 3.786A 3.786A 3.894 -.291 4.185 1 1850 ---- ---- 3.576A 3.576A 3.682 -.288 3.970 25 1875 ---- ---- 3.371A 3.371A 3.475 -.284 3.759 2 1900 ---- ---- 3.170A 3.170A 3.274 -.278 3.552 1925 ---- ---- 2.975A 2.975A 3.078 -.273 3.351 1950 ---- ---- 2.790A 2.790A 2.888 -.267 3.155 1 1975 ---- ---- 2.609A 2.609A 2.705 -.260 2.965 10 2000 ---- ---- 2.435A 2.435A 2.529 -.252 2.781 11 2025 ---- ---- 2.267A 2.267A 2.361 -.243 2.604 2050 ---- ---- 2.112A 2.112A 2.201 -.234 2.435 2075 ---- ---- 1.961A 1.961A 2.048 -.225 2.273 5 2100 ---- ---- 1.822A 1.822A 1.904 -.216 2.120 15 105 2125 ---- ---- 1.690A 1.690A 1.768 -.206 1.974 59 2150 ---- ---- 1.566A 1.566A 1.641 -.195 1.836 4 2175 ---- ---- 1.450A 1.450A 1.521 -.185 1.706 2 2200 ---- ---- 1.342A 1.342A 1.408 -.176 1.584 229 2225 ---- ---- 1.242A 1.242A 1.304 -.166 1.470 6 2250 1.191 1.191 1.149A 1.182A 1.206 -.157 3 1.363 10 2275 ---- ---- 1.062A 1.062A 1.115 -.148 1.263 5 2300 1.019 1.020 .983A 1.013A 1.031 -.140 4 1.171 15 71 2325 ---- ---- .908A .908A .953 -.132 1.085 7 2350 ---- ---- .841A .841A .881 -.124 1.005 239 2375 .808 .810 .779A .802A .815 -.117 8 .932 2 4 2400 ---- ---- .722A .722A .755 -.109 1 .864 28 240 2425 .708 .708 .668A .715B .699 -.103 2 .802 8 34 2450 ---- ---- .621A .621A .648 -.097 3 .745 6 25 2475 ---- ---- .578A .578A .602 -.091 96 .693 5 98 2500 ---- ---- .538A .538A .559 -.086 .645 2 612 2525 ---- ---- .502A .502A .521 -.080 .601 94 2550 ---- ---- .470A .470A .485 -.076 .561 25 24 2575 ---- ---- .438A .438A .453 -.071 .524 10 2600 .426 .426 .412A .439B .423 -.067 5 .490 4 287 2625 ---- ---- .385A .385A .396 -.063 .459 4 2650 ---- ---- .363A .363A .372 -.058 .430 164 2675 ---- ---- .340A .340A .349 -.055 .404 638 2700 .335 .335 .322A .332 .328 -.052 3 .380 5 422 2725 ---- ---- .303A .303A .308 -.049 .357 43 2750 ---- ---- .286A .286A .290 -.047 .337 22 2775 ---- ---- .270A .270A .274 -.043 .317 38 2800 .255 .255 .255 .271B .258 -.042 2 .300 1 410 2825 ---- ---- .242A .242A .244 -.039 .283 8 2850 ---- ---- .229A .229A .231 -.037 2 .268 11 2875 ---- ---- .218A .218A .218 -.035 .253 5 5 2900 ---- ---- .207A .207A .207 -.033 .240 157 2925 ---- ---- .196A .196A .196 -.032 .228 77 2950 ---- ---- .187A .187A .186 -.030 .216 2 38 2975 ---- ---- .178A .178A .177 -.028 .205 1 2 3000 .176 .176 .167 .167 .168 -.027 4 .195 101 2692 3025 ---- ---- .161A .161A .160 -.026 .186 2 4 3050 ---- ---- .154A .154A .152 -.025 .177 18 3075 ---- ---- .147A .147A .145 -.023 .168 8 10 3100 ---- ---- .140A .140A .138 -.023 .161 8 24 3125 ---- ---- .134A .134A .131 -.022 .153 4 734 3150 ---- ---- .128A .128A .125 -.021 .146 145 3175 ---- ---- .123A .123A .120 -.020 .140 3200 ---- ---- .118A .118A .114 -.019 .133 1 140 3225 ---- ---- .113A .113A .109 -.019 .128 3250 ---- ---- .108A .108A .104 -.018 .122 1 3275 ---- ---- .104A .104A .100 -.017 .117 3300 ---- ---- .100A .100A .096 -.016 .112 137 3325 ---- ---- .096A .096A .092 -.015 .107 1 3350 ---- ---- .092A .092A .088 -.015 .103 2 3375 ---- ---- .088A .088A .084 -.014 .098 1 3400 ---- ---- .085A .085A .081 -.013 .094 3 3425 ---- ---- .082A .082A .077 -.013 .090 1 3450 ---- ---- .079A .079A .074 -.013 .087 1 3475 ---- ---- .076A .076A .071 -.012 .083 3500 .070 .070 .070 .070 .069 -.011 3 .080 19 1362 3525 ---- ---- .071A .071A .066 -.011 .077 3550 ---- ---- .068A .068A .063 -.011 .074 3575 ---- ---- .066A .066A .061 -.010 .071 4 3600 ---- ---- .064A .064A .059 -.009 .068 1 3625 ---- ---- .061A .061A .057 -.009 .066 3650 ---- ---- .059A .059A .055 -.008 .063 3 3675 ---- ---- .057A .057A .053 -.008 .061 3700 ---- ---- .056A .056A .051 -.008 .059 3725 ---- ---- .054A .054A .049 -.008 .057 3750 ---- ---- .052A .052A .048 -.007 .055 3775 ---- ---- .051A .051A .046 -.007 .053 4 3800 ---- ---- .049A .049A .044 -.007 .051 1 3825 ---- ---- .048A .048A .043 -.007 .050 3850 ---- ---- .046A .046A .042 -.006 .048 3875 ---- ---- .045A .045A .040 -.007 .047 3900 ---- ---- .044A .044A .039 -.006 .045 191 3925 ---- ---- .043A .043A .038 -.006 .044 3950 ---- ---- ---- ---- .037 -.005 .042 7 3975 ---- ---- .040A .040A .036 -.005 .041 4000 ---- ---- .039A .039A .034 -.006 .040 1114 4025 ---- ---- .038A .038A .033 -.006 .039 10 4050 ---- ---- .037A .037A .033 -.005 .038 36 4075 ---- ---- ---- ---- .032 -.005 .037 1 4500 ---- ---- ---- ---- .021 -.003 .024 18 5000 ---- ---- ---- ---- .014 -.002 .016 229 6000 ---- ---- ---- ---- .009 -.001 .010 75 7000 ---- ---- ---- ---- .006 UNCH .006 29 725 ---- ---- ---- ---- 14.680 -.306 14.986 750 ---- ---- ---- ---- 14.430 -.306 14.736 775 ---- ---- ---- ---- 14.180 -.306 14.486 800 ---- ---- ---- ---- 13.930 -.306 14.236 8000 ---- ---- ---- ---- .004 -.001 .005 3 825 ---- ---- ---- ---- 13.680 -.306 13.986 850 ---- ---- ---- ---- 13.430 -.306 13.736 875 ---- ---- ---- ---- 13.180 -.306 13.486 900 ---- ---- ---- ---- 12.930 -.306 13.236 9000 ---- ---- ---- ---- .004 -.001 .005 10 925 ---- ---- ---- ---- 12.680 -.306 12.986 950 ---- ---- ---- ---- 12.430 -.306 12.736 975 ---- ---- ---- ---- 12.180 -.306 12.486 SO AUG23 Silver Option CALL 1250 ---- ---- ---- ---- 9.624 -.287 9.911 1275 ---- ---- ---- ---- 9.374 -.287 9.661 1300 ---- ---- ---- ---- 9.124 -.287 9.411 1325 ---- ---- ---- ---- 8.874 -.287 9.161 1350 ---- ---- ---- ---- 8.624 -.287 8.911 1375 ---- ---- ---- ---- 8.374 -.287 8.661 1400 ---- ---- ---- ---- 8.124 -.287 8.411 1425 ---- ---- ---- ---- 7.874 -.287 8.161 1450 ---- ---- ---- ---- 7.625 -.287 7.912 1475 ---- ---- ---- ---- 7.378 -.287 7.665 1500 ---- ---- ---- ---- 7.131 -.287 7.418 1525 ---- ---- ---- ---- 6.887 -.286 7.173 1550 ---- ---- ---- ---- 6.643 -.287 6.930 1575 ---- ---- ---- ---- 6.402 -.286 6.688 1600 ---- ---- 6.053A 6.053A 6.162 -.286 6.448 1625 ---- ---- 5.809A 5.809A 5.925 -.285 6.210 1650 ---- ---- 5.573A 5.573A 5.690 -.285 5.975 1675 ---- ---- 5.342A 5.342A 5.458 -.284 5.742 1700 ---- ---- 5.115A 5.115A 5.228 -.283 5.511 1725 ---- ---- 4.890A 4.890A 5.001 -.282 5.283 1750 ---- ---- 4.672A 4.672A 4.778 -.280 5.058 1775 ---- ---- 4.451A 4.451A 4.558 -.279 4.837 1800 ---- ---- 4.239A 4.239A 4.343 -.276 4.619 1825 ---- ---- 4.027A 4.027A 4.131 -.273 4.404 1850 ---- ---- 3.824A 3.824A 3.924 -.270 4.194 1875 ---- ---- 3.623A 3.623A 3.722 -.266 3.988 1900 ---- ---- 3.425A 3.425A 3.525 -.262 3.787 1925 ---- ---- 3.235A 3.235A 3.333 -.257 3.590 1950 ---- ---- 3.051A 3.051A 3.147 -.252 3.399 1975 ---- ---- 2.873A 2.873A 2.967 -.246 3.213 2000 ---- ---- 2.702A 2.702A 2.794 -.238 3.032 2025 ---- ---- 2.537A 2.537A 2.627 -.231 2.858 2050 ---- ---- 2.381A 2.381A 2.467 -.223 2.690 2075 ---- ---- 2.231A 2.231A 2.314 -.215 2.529 2100 ---- ---- 2.091A 2.091A 2.168 -.207 2.375 2125 ---- ---- 1.957A 1.957A 2.030 -.199 2.229 2150 ---- ---- 1.831A 1.831A 1.899 -.190 2.089 2175 ---- ---- 1.712A 1.712A 1.775 -.182 1.957 2 2200 1.642 1.642 1.600A 1.600A 1.658 -.175 1 1.833 1 2225 ---- ---- 1.495A 1.495A 1.549 -.167 1.716 2250 ---- ---- 1.396A 1.396A 1.446 -.160 1.606 2275 ---- ---- 1.304A 1.304A 1.350 -.153 1.503 2300 ---- ---- 1.218A 1.218A 1.260 -.146 1.406 1 2325 ---- ---- 1.138A 1.138A 1.177 -.139 1.316 2350 ---- ---- 1.063A 1.063A 1.099 -.132 1.231 2375 ---- ---- .994A .994A 1.027 -.126 1.153 2400 ---- ---- .929A .929A .960 -.119 1.079 2425 ---- ---- .870A .870A .898 -.113 1.011 2450 ---- ---- .815A .815A .840 -.107 .947 2475 ---- ---- .764A .764A .786 -.102 .888 2500 ---- ---- .715A .715A .737 -.096 .833 2525 ---- ---- .672A .672A .691 -.091 .782 2550 ---- ---- .632A .632A .649 -.085 .734 2575 ---- ---- .595A .595A .610 -.081 .691 2600 ---- ---- .562A .562A .574 -.076 .650 2625 ---- ---- .530A .530A .541 -.072 .613 2650 ---- ---- .502A .502A .510 -.068 .578 2675 ---- ---- .475A .475A .482 -.064 .546 2700 ---- ---- .450A .450A .455 -.061 .516 2725 ---- ---- .427A .427A .431 -.058 .489 2750 ---- ---- .405A .405A .409 -.055 .464 2775 ---- ---- .385A .385A .388 -.052 .440 2800 ---- ---- .367A .367A .368 -.050 .418 2825 ---- ---- .349A .349A .350 -.048 .398 2850 ---- ---- .333A .333A .333 -.046 .379 2875 ---- ---- .317A .317A .317 -.044 .361 2900 ---- ---- .303A .303A .302 -.042 .344 2925 ---- ---- .289A .289A .288 -.040 .328 2950 ---- ---- .276A .276A .274 -.039 .313 2975 ---- ---- .264A .264A .262 -.037 .299 3000 ---- ---- .253A .253A .250 -.035 .285 3025 ---- ---- .242A .242A .239 -.034 .273 3050 ---- ---- .232A .232A .228 -.033 .261 3075 ---- ---- .222A .222A .218 -.032 .250 3100 ---- ---- .213A .213A .209 -.030 .239 3125 ---- ---- .205A .205A .200 -.029 .229 3150 ---- ---- .197A .197A .192 -.027 .219 3175 ---- ---- .189A .189A .184 -.026 .210 3200 ---- ---- .182A .182A .176 -.026 .202 3225 ---- ---- .175A .175A .169 -.025 .194 3250 ---- ---- .168A .168A .162 -.024 .186 3275 ---- ---- .162A .162A .156 -.023 .179 3300 ---- ---- .156A .156A .150 -.022 .172 3325 ---- ---- .150A .150A .144 -.021 .165 3350 ---- ---- .145A .145A .139 -.020 .159 3375 ---- ---- .140A .140A .134 -.019 .153 3400 ---- ---- .135A .135A .129 -.019 .148 3425 ---- ---- .130A .130A .124 -.019 .143 3450 ---- ---- .126A .126A .120 -.018 .138 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.124 -.287 12.411 10000 ---- ---- ---- ---- .009 UNCH .009 36 1025 ---- ---- ---- ---- 11.874 -.287 12.161 1050 ---- ---- ---- ---- 11.624 -.287 11.911 1075 ---- ---- ---- ---- 11.374 -.287 11.661 1100 ---- ---- ---- ---- 11.124 -.287 11.411 1125 ---- ---- ---- ---- 10.874 -.287 11.161 1150 ---- ---- ---- ---- 10.624 -.287 10.911 1175 ---- ---- ---- ---- 10.374 -.287 10.661 1200 ---- ---- ---- ---- 10.124 -.287 10.411 1225 ---- ---- ---- ---- 9.874 -.287 10.161 1250 ---- ---- ---- ---- 9.624 -.287 9.911 1275 ---- ---- ---- ---- 9.374 -.287 9.661 1300 ---- ---- ---- ---- 9.124 -.287 9.411 1325 ---- ---- ---- ---- 8.874 -.287 9.161 1350 ---- ---- ---- ---- 8.624 -.287 8.911 1375 ---- ---- ---- ---- 8.374 -.287 8.661 1400 ---- ---- ---- ---- 8.125 -.287 8.412 1425 ---- ---- ---- ---- 7.876 -.288 8.164 1450 ---- ---- ---- ---- 7.630 -.288 7.918 1475 ---- ---- ---- ---- 7.385 -.288 7.673 1500 ---- ---- ---- ---- 7.141 -.288 7.429 1525 ---- ---- ---- ---- 6.900 -.287 7.187 1550 ---- ---- ---- ---- 6.660 -.287 6.947 1575 ---- ---- 6.304A 6.304A 6.422 -.287 6.709 1600 ---- ---- 6.072A 6.072A 6.187 -.286 6.473 1625 ---- ---- 5.840A 5.840A 5.954 -.285 6.239 1650 ---- ---- 5.611A 5.611A 5.724 -.284 6.008 16 1675 ---- ---- 5.385A 5.385A 5.496 -.283 5.779 1700 ---- ---- 5.166A 5.166A 5.272 -.281 5.553 1 1725 ---- ---- 4.944A 4.944A 5.051 -.279 5.330 2 1750 ---- ---- 4.729A 4.729A 4.833 -.277 5.110 1 1775 ---- ---- 4.518A 4.518A 4.619 -.275 4.894 1800 ---- ---- 4.311A 4.311A 4.410 -.271 4.681 1825 ---- ---- 4.106A 4.106A 4.205 -.267 4.472 1850 ---- ---- 3.908A 3.908A 4.005 -.263 4.268 1875 ---- ---- 3.714A 3.714A 3.810 -.258 4.068 1900 ---- ---- 3.527A 3.527A 3.620 -.253 3.873 1925 ---- ---- 3.343A 3.343A 3.435 -.249 3.684 1950 ---- ---- 3.166A 3.166A 3.257 -.242 3.499 1975 ---- ---- 2.995A 2.995A 3.084 -.237 3.321 1 2000 ---- ---- 2.831A 2.831A 2.918 -.230 3.148 1 2025 ---- ---- 2.675A 2.675A 2.758 -.224 2.982 2050 ---- ---- 2.524A 2.524A 2.604 -.217 2.821 2075 ---- ---- 2.380A 2.380A 2.457 -.210 2.667 2100 ---- ---- 2.244A 2.244A 2.317 -.203 2.520 2125 ---- ---- 2.114A 2.114A 2.183 -.196 2.379 2150 ---- ---- 1.991A 1.991A 2.056 -.189 2.245 2175 ---- ---- 1.874A 1.874A 1.936 -.182 2.118 2200 ---- ---- 1.764A 1.764A 1.822 -.175 1.997 1 2225 ---- ---- 1.660A 1.660A 1.714 -.169 1.883 2250 ---- ---- 1.563A 1.563A 1.612 -.162 1.774 100 100 2275 ---- ---- 1.470A 1.470A 1.517 -.155 1.672 2300 ---- ---- 1.384A 1.384A 1.427 -.149 1.576 12 2325 ---- ---- 1.302A 1.302A 1.342 -.143 1.485 2350 ---- ---- 1.226A 1.226A 1.263 -.136 1.399 2375 ---- ---- 1.154A 1.154A 1.189 -.130 1.319 2400 ---- ---- 1.088A 1.088A 1.120 -.124 1.244 143 2425 ---- ---- 1.025A 1.025A 1.055 -.119 1.174 4 2450 ---- ---- .967A .967A .994 -.114 1.108 110 2475 ---- ---- .913A .913A .938 -.108 1.046 62 2500 ---- ---- .863A .863A .885 -.103 .988 121 2525 ---- ---- .813A .813A .836 -.098 .934 6 2550 ---- ---- .769A .769A .790 -.094 .884 75 2575 ---- ---- .729A .729A .748 -.089 .837 2600 ---- ---- .692A .692A .708 -.085 .793 2625 ---- ---- .657A .657A .671 -.081 .752 2650 ---- ---- .625A .625A .636 -.078 .714 10 2675 .617 .617 .594A .610A .604 -.074 15 .678 2700 ---- ---- .566A .566A .574 -.071 10 .645 329 2725 ---- ---- .540A .540A .546 -.068 .614 2750 ---- ---- .515A .515A .520 -.065 .585 10 2775 ---- ---- .492A .492A .496 -.061 .557 2800 ---- ---- .470A .470A .473 -.059 1 .532 66 2825 ---- ---- .450A .450A .451 -.057 .508 2850 ---- ---- .431A .431A .431 -.054 .485 16 2875 ---- ---- .413A .413A .412 -.052 .464 2900 ---- ---- .396A .396A .394 -.051 .445 4 2925 .386 .386 .380A .380A .378 -.048 1 .426 1 2950 ---- ---- .365A .365A .362 -.046 .408 70 2975 ---- ---- .350A .350A .347 -.045 .392 12 3000 ---- ---- .337A .337A .333 -.043 11 .376 154 3025 ---- ---- .324A .324A .320 -.041 .361 3050 ---- ---- .311A .311A .307 -.040 .347 2 3075 ---- ---- .300A .300A .295 -.039 .334 2 3100 ---- ---- .288A .288A .284 -.037 .321 106 3125 ---- ---- .278A .278A .273 -.036 .309 3150 ---- ---- .268A .268A .263 -.034 .297 8 3175 ---- ---- .258A .258A .253 -.034 .287 1 3200 ---- ---- .249A .249A .244 -.032 .276 50 3225 ---- ---- .241A .241A .235 -.031 .266 25 25 3250 ---- ---- .232A .232A .226 -.031 .257 12 3275 ---- ---- .224A .224A .218 -.030 .248 3300 ---- ---- .217A .217A .210 -.029 .239 3325 ---- ---- .210A .210A .203 -.028 .231 3350 ---- ---- .203A .203A .196 -.027 .223 3375 ---- ---- .196A .196A .189 -.027 .216 3400 ---- ---- .190A .190A .183 -.025 .208 3425 ---- ---- .184A .184A .177 -.025 .202 3450 ---- ---- .178A .178A .171 -.024 .195 9 3475 ---- ---- .173A .173A .166 -.023 .189 1 3500 ---- ---- .167A .167A .160 -.023 .183 128 4000 ---- ---- .096A .096A .089 -.014 .103 120 4500 ---- ---- .062A .062A .055 -.009 .064 2 5000 ---- ---- ---- ---- .037 -.006 .043 26 6000 ---- ---- ---- ---- .020 -.002 .022 1 7000 ---- ---- ---- ---- .013 -.001 .014 50 8000 ---- ---- ---- ---- .010 -.001 .011 825 ---- ---- ---- ---- 13.874 -.287 14.161 850 ---- ---- ---- ---- 13.624 -.287 13.911 875 ---- ---- ---- ---- 13.374 -.287 13.661 900 ---- ---- ---- ---- 13.124 -.287 13.411 9000 ---- ---- ---- ---- .009 -.001 .010 925 ---- ---- ---- ---- 12.874 -.287 13.161 950 ---- ---- ---- ---- 12.624 -.287 12.911 975 ---- ---- ---- ---- 12.374 -.287 12.661 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.437 -.309 12.746 10000 ---- ---- ---- ---- .028 +.003 .025 13 1025 ---- ---- ---- ---- 12.187 -.309 12.496 1050 ---- ---- ---- ---- 11.937 -.309 12.246 1075 ---- ---- ---- ---- 11.687 -.309 11.996 1100 ---- ---- ---- ---- 11.437 -.309 11.746 1125 ---- ---- ---- ---- 11.187 -.309 11.496 1150 ---- ---- ---- ---- 10.937 -.309 11.246 1175 ---- ---- ---- ---- 10.687 -.309 10.996 1200 ---- ---- ---- ---- 10.437 -.309 10.746 1225 ---- ---- ---- ---- 10.187 -.309 10.496 1250 ---- ---- ---- ---- 9.937 -.309 10.246 1275 ---- ---- ---- ---- 9.687 -.309 9.996 1300 ---- ---- ---- ---- 9.437 -.309 9.746 1325 ---- ---- ---- ---- 9.187 -.309 9.496 1350 ---- ---- ---- ---- 8.939 -.308 9.247 1375 ---- ---- ---- ---- 8.692 -.309 9.001 1400 ---- ---- ---- ---- 8.447 -.308 8.755 1425 ---- ---- ---- ---- 8.204 -.308 8.512 1450 ---- ---- ---- ---- 7.963 -.307 8.270 1475 ---- ---- ---- ---- 7.724 -.307 8.031 1500 ---- ---- 7.392A 7.392A 7.487 -.307 7.794 1525 ---- ---- 7.157A 7.157A 7.252 -.307 7.559 1550 ---- ---- 6.927A 6.927A 7.021 -.305 7.326 1575 ---- ---- 6.700A 6.700A 6.792 -.304 7.096 1600 ---- ---- 6.476A 6.476A 6.565 -.303 6.868 1625 ---- ---- 6.254A 6.254A 6.343 -.301 6.644 1650 ---- ---- 6.038A 6.038A 6.123 -.300 6.423 1675 ---- ---- 5.824A 5.824A 5.907 -.297 6.204 1700 ---- ---- 5.611A 5.611A 5.694 -.295 5.989 1725 ---- ---- 5.403A 5.403A 5.485 -.293 5.778 1750 ---- ---- 5.200A 5.200A 5.280 -.290 5.570 1775 ---- ---- 5.000A 5.000A 5.080 -.286 5.366 1800 ---- ---- 4.804A 4.804A 4.883 -.282 5.165 1825 ---- ---- 4.613A 4.613A 4.691 -.278 4.969 1850 ---- ---- 4.427A 4.427A 4.503 -.274 4.777 1875 ---- ---- 4.245A 4.245A 4.320 -.269 4.589 2 1900 ---- ---- 4.068A 4.068A 4.141 -.264 4.405 1 1925 ---- ---- 3.896A 3.896A 3.968 -.259 4.227 2 1950 ---- ---- 3.730A 3.730A 3.800 -.253 4.053 4 1975 ---- ---- 3.570A 3.570A 3.637 -.247 3.884 2000 ---- ---- 3.414A 3.414A 3.480 -.241 3.721 7 2025 ---- ---- 3.264A 3.264A 3.328 -.235 3.563 2050 ---- ---- 3.120A 3.120A 3.182 -.228 3.410 2075 ---- ---- 2.983A 2.983A 3.042 -.221 3.263 2100 ---- ---- 2.850A 2.850A 2.907 -.215 3.122 2125 ---- ---- 2.723A 2.723A 2.777 -.208 2.985 2150 ---- ---- 2.602A 2.602A 2.653 -.202 2.855 2175 ---- ---- 2.487A 2.487A 2.534 -.195 2.729 2200 ---- ---- 2.376A 2.376A 2.421 -.188 2.609 3 2225 ---- ---- 2.270A 2.270A 2.312 -.182 2.494 2250 ---- ---- 2.170A 2.170A 2.209 -.176 2.385 2275 ---- ---- 2.074A 2.074A 2.110 -.170 2.280 1 2300 ---- ---- 1.982A 1.982A 2.016 -.164 2.180 2 5 2325 ---- ---- 1.895A 1.895A 1.926 -.159 2.085 2350 ---- ---- 1.813A 1.813A 1.841 -.154 1.995 1 2375 ---- ---- 1.734A 1.734A 1.760 -.149 1.909 2400 ---- ---- 1.659A 1.659A 1.683 -.144 1 1.827 1 2425 ---- ---- 1.588A 1.588A 1.610 -.139 1.749 7 2450 ---- ---- 1.521A 1.521A 1.541 -.134 1.675 2475 ---- ---- 1.456A 1.456A 1.475 -.130 1.605 50 2500 ---- ---- 1.396A 1.396A 1.413 -.125 1.538 49 2525 ---- ---- 1.338A 1.338A 1.354 -.121 1.475 8 2550 ---- ---- 1.284A 1.284A 1.297 -.117 1.414 126 2575 ---- ---- 1.232A 1.232A 1.244 -.113 1.357 2600 1.200 1.200 1.183A 1.207B 1.194 -.109 2 1.303 205 2625 ---- ---- 1.136A 1.136A 1.146 -.105 1.251 2650 ---- ---- 1.093A 1.093A 1.100 -.102 1.202 150 2675 ---- ---- 1.046A 1.046A 1.057 -.099 1.156 2700 ---- ---- 1.006A 1.006A 1.016 -.095 1.111 165 2725 ---- ---- .969A .969A .977 -.093 1.070 2750 .925 .925 .925 .955B .941 -.089 1 1.030 1 2775 ---- ---- .900A .900A .906 -.086 .992 1 2800 ---- ---- .869A .869A .873 -.083 .956 206 2825 ---- ---- .839A .839A .841 -.081 .922 2850 .832 .832 .810A .810A .811 -.079 1 .890 1 2875 ---- ---- .783A .783A .783 -.076 .859 2900 ---- ---- .757A .757A .756 -.074 .830 3 2925 ---- ---- .732A .732A .731 -.071 .802 2950 ---- ---- .709A .709A .706 -.070 .776 1 2975 ---- ---- .687A .687A .683 -.068 .751 3000 .670 .670 .666A .670 .661 -.066 3 .727 46 1916 3025 ---- ---- .645A .645A .640 -.064 .704 3050 ---- ---- .626A .626A .620 -.063 .683 1 3075 ---- ---- .607A .607A .601 -.061 .662 3100 ---- ---- .589A .589A .583 -.059 .642 14 3125 ---- ---- .572A .572A .566 -.057 .623 3150 ---- ---- .556A .556A .549 -.056 .605 1 3175 ---- ---- .540A .540A .533 -.054 .587 3200 ---- ---- .525A .525A .517 -.054 .571 330 3225 ---- ---- .511A .511A .502 -.052 .554 3250 ---- ---- .497A .497A .488 -.051 .539 3275 ---- ---- .484A .484A .474 -.050 .524 3300 ---- ---- .471A .471A .461 -.049 .510 30 3325 ---- ---- .458A .458A .449 -.047 .496 3350 ---- ---- .446A .446A .436 -.047 .483 3375 ---- ---- .434A .434A .424 -.046 .470 3400 ---- ---- .423A .423A .413 -.044 2 .457 3425 ---- ---- .412A .412A .402 -.043 .445 3450 ---- ---- .402A .402A .392 -.041 .433 3475 ---- ---- .392A .392A .381 -.041 .422 3500 ---- ---- .382A .382A .371 -.040 .411 44 1196 3525 ---- ---- .373A .373A .362 -.038 .400 3550 ---- ---- .364A .364A .353 -.037 .390 3575 ---- ---- .355A .355A .344 -.036 .380 3600 ---- ---- .346A .346A .335 -.035 .370 61 3625 ---- ---- .338A .338A .327 -.034 .361 3650 ---- ---- .330A .330A .319 -.032 .351 2 3675 ---- ---- .322A .322A .311 -.031 .342 3700 ---- ---- .315A .315A .303 -.031 .334 3725 ---- ---- .308A .308A .296 -.029 .325 3750 ---- ---- .300A .300A .289 -.028 .317 4 3775 ---- ---- .294A .294A .282 -.027 .309 3800 ---- ---- .287A .287A .275 -.026 .301 3825 ---- ---- .281A .281A .269 -.025 .294 3850 ---- ---- .275A .275A .262 -.025 .287 3875 ---- ---- .269A .269A .256 -.024 .280 3900 ---- ---- .263A .263A .250 -.023 .273 3925 ---- ---- .257A .257A .245 -.021 .266 3950 ---- ---- .252A .252A .239 -.021 .260 3975 ---- ---- .246A .246A .234 -.020 .254 4000 ---- ---- .241A .241A .229 -.019 .248 24 970 4025 ---- ---- .236A .236A .223 -.019 .242 4050 ---- ---- .231A .231A .219 -.018 .237 4075 ---- ---- .227A .227A .214 -.017 .231 4500 ---- ---- ---- ---- .151 -.013 .164 46 5000 .114 .114 .114 .114 .106 -.016 1 .122 915 6000 ---- ---- ---- ---- .060 -.007 .067 350 7000 ---- ---- ---- ---- .041 -.001 .042 4 725 ---- ---- ---- ---- 15.187 -.309 15.496 750 ---- ---- ---- ---- 14.937 -.309 15.246 7500 ---- ---- ---- ---- .036 UNCH .036 775 ---- ---- ---- ---- 14.687 -.309 14.996 800 ---- ---- ---- ---- 14.437 -.309 14.746 8000 ---- ---- ---- ---- .033 +.001 .032 825 ---- ---- ---- ---- 14.187 -.309 14.496 850 ---- ---- ---- ---- 13.937 -.309 14.246 875 ---- ---- ---- ---- 13.687 -.309 13.996 900 ---- ---- ---- ---- 13.437 -.309 13.746 9000 ---- ---- ---- ---- .029 +.002 .027 925 ---- ---- ---- ---- 13.187 -.309 13.496 950 ---- ---- ---- ---- 12.937 -.309 13.246 975 ---- ---- ---- ---- 12.687 -.309 12.996 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.984 -.325 13.309 1025 ---- ---- ---- ---- 12.734 -.325 13.059 1050 ---- ---- ---- ---- 12.484 -.325 12.809 1075 ---- ---- ---- ---- 12.234 -.325 12.559 1100 ---- ---- ---- ---- 11.986 -.323 12.309 1125 ---- ---- ---- ---- 11.739 -.323 12.062 1150 ---- ---- ---- ---- 11.495 -.320 11.815 1175 ---- ---- ---- ---- 11.251 -.320 11.571 1200 ---- ---- ---- ---- 11.010 -.318 11.328 1225 ---- ---- ---- ---- 10.769 -.317 11.086 1250 ---- ---- ---- ---- 10.531 -.315 10.846 1275 ---- ---- ---- ---- 10.294 -.313 10.607 1300 ---- ---- ---- ---- 10.058 -.312 10.370 1325 ---- ---- ---- ---- 9.824 -.310 10.134 1350 ---- ---- ---- ---- 9.591 -.309 9.900 1375 ---- ---- ---- ---- 9.360 -.307 9.667 1400 ---- ---- ---- ---- 9.131 -.305 9.436 1425 ---- ---- ---- ---- 8.904 -.303 9.207 1450 ---- ---- ---- ---- 8.679 -.300 8.979 1475 ---- ---- ---- ---- 8.455 -.299 8.754 1500 ---- ---- ---- ---- 8.234 -.297 8.531 1525 ---- ---- ---- ---- 8.015 -.295 8.310 1550 ---- ---- ---- ---- 7.799 -.292 8.091 1575 ---- ---- ---- ---- 7.585 -.290 7.875 1600 ---- ---- ---- ---- 7.375 -.286 7.661 1625 ---- ---- ---- ---- 7.167 -.284 7.451 1650 ---- ---- ---- ---- 6.962 -.282 7.244 1675 ---- ---- ---- ---- 6.761 -.279 7.040 1700 ---- ---- ---- ---- 6.563 -.276 6.839 1725 ---- ---- ---- ---- 6.369 -.272 6.641 1750 ---- ---- ---- ---- 6.178 -.269 6.447 1775 ---- ---- ---- ---- 5.990 -.267 6.257 1800 ---- ---- ---- ---- 5.807 -.263 6.070 1825 ---- ---- ---- ---- 5.627 -.260 5.887 1850 ---- ---- ---- ---- 5.451 -.256 5.707 1875 ---- ---- ---- ---- 5.279 -.252 5.531 1900 ---- ---- ---- ---- 5.111 -.248 5.359 1925 ---- ---- ---- ---- 4.947 -.244 5.191 1950 ---- ---- ---- ---- 4.787 -.241 5.028 1975 ---- ---- ---- ---- 4.631 -.237 4.868 2000 ---- ---- ---- ---- 4.480 -.233 4.713 2025 ---- ---- ---- ---- 4.333 -.229 4.562 2050 ---- ---- ---- ---- 4.191 -.225 4.416 2075 ---- ---- ---- ---- 4.053 -.221 4.274 2100 ---- ---- ---- ---- 3.920 -.217 4.137 2125 ---- ---- ---- ---- 3.792 -.213 4.005 2150 ---- ---- ---- ---- 3.668 -.209 3.877 2175 ---- ---- ---- ---- 3.548 -.205 3.753 2200 ---- ---- ---- ---- 3.434 -.200 3.634 2225 ---- ---- ---- ---- 3.323 -.197 3.520 2250 ---- ---- ---- ---- 3.217 -.193 3.410 2275 ---- ---- ---- ---- 3.115 -.189 3.304 2300 ---- ---- ---- ---- 3.018 -.185 3.203 2325 ---- ---- ---- ---- 2.924 -.181 3.105 2350 ---- ---- ---- ---- 2.834 -.178 3.012 2375 ---- ---- ---- ---- 2.749 -.173 2.922 2400 ---- ---- ---- ---- 2.666 -.170 2.836 2425 ---- ---- ---- ---- 2.588 -.166 2.754 2450 ---- ---- ---- ---- 2.512 -.163 2.675 2475 ---- ---- ---- ---- 2.440 -.160 2.600 2500 ---- ---- ---- ---- 2.372 -.155 2.527 2525 ---- ---- ---- ---- 2.306 -.152 2.458 2550 ---- ---- ---- ---- 2.243 -.149 2.392 2575 ---- ---- ---- ---- 2.182 -.146 2.328 2600 ---- ---- ---- ---- 2.124 -.143 2.267 2625 ---- ---- ---- ---- 2.069 -.140 2.209 2650 ---- ---- ---- ---- 2.016 -.137 2.153 2675 ---- ---- ---- ---- 1.965 -.135 2.100 2700 ---- ---- ---- ---- 1.917 -.131 2.048 2725 ---- ---- ---- ---- 1.870 -.129 1.999 2750 ---- ---- ---- ---- 1.825 -.127 1.952 2775 ---- ---- ---- ---- 1.783 -.124 1.907 2800 ---- ---- ---- ---- 1.742 -.121 1.863 2825 ---- ---- ---- ---- 1.702 -.120 1.822 2850 ---- ---- ---- ---- 1.665 -.117 1.782 2875 ---- ---- ---- ---- 1.628 -.115 1.743 2900 ---- ---- ---- ---- 1.594 -.112 1.706 2925 ---- ---- ---- ---- 1.560 -.111 1.671 2950 ---- ---- ---- ---- 1.528 -.109 1.637 2975 ---- ---- ---- ---- 1.497 -.107 1.604 3000 ---- ---- ---- ---- 1.467 -.105 1.572 3025 ---- ---- ---- ---- 1.439 -.102 1.541 3050 ---- ---- ---- ---- 1.411 -.101 1.512 3075 ---- ---- ---- ---- 1.384 -.099 1.483 3100 ---- ---- ---- ---- 1.358 -.098 1.456 3125 ---- ---- ---- ---- 1.333 -.096 1.429 3150 ---- ---- ---- ---- 1.309 -.094 1.403 3175 ---- ---- ---- ---- 1.285 -.093 1.378 3200 ---- ---- ---- ---- 1.262 -.091 1.353 3225 ---- ---- ---- ---- 1.240 -.090 1.330 3250 ---- ---- ---- ---- 1.218 -.089 1.307 3275 ---- ---- ---- ---- 1.197 -.087 1.284 3300 ---- ---- ---- ---- 1.177 -.085 1.262 3325 ---- ---- ---- ---- 1.157 -.084 1.241 3350 ---- ---- ---- ---- 1.138 -.083 1.221 3375 ---- ---- ---- ---- 1.119 -.082 1.201 3400 ---- ---- ---- ---- 1.101 -.080 1.181 3425 ---- ---- ---- ---- 1.083 -.079 1.162 3450 ---- ---- ---- ---- 1.066 -.078 1.144 3475 ---- ---- ---- ---- 1.049 -.077 1.126 3500 ---- ---- ---- ---- 1.033 -.076 1.109 3525 ---- ---- ---- ---- 1.017 -.075 1.092 3550 ---- ---- ---- ---- 1.002 -.073 1.075 3575 ---- ---- ---- ---- .987 -.072 1.059 3600 ---- ---- ---- ---- .972 -.072 1.044 3625 ---- ---- ---- ---- .958 -.071 1.029 3650 ---- ---- ---- ---- .944 -.070 1.014 3675 ---- ---- ---- ---- .931 -.069 1.000 3700 ---- ---- ---- ---- .918 -.068 .986 3725 ---- ---- ---- ---- .905 -.067 .972 3750 ---- ---- ---- ---- .893 -.066 .959 3775 ---- ---- ---- ---- .881 -.065 .946 3800 ---- ---- ---- ---- .869 -.064 .933 3825 ---- ---- ---- ---- .858 -.063 .921 3850 ---- ---- ---- ---- .847 -.062 .909 3875 ---- ---- ---- ---- .836 -.062 .898 3900 ---- ---- ---- ---- .826 -.061 .887 3925 ---- ---- ---- ---- .816 -.060 .876 3950 ---- ---- ---- ---- .806 -.059 .865 3975 ---- ---- ---- ---- .796 -.059 .855 4000 ---- ---- ---- ---- .787 -.058 .845 4025 ---- ---- ---- ---- .778 -.057 .835 4050 ---- ---- ---- ---- .769 -.057 .826 4075 ---- ---- ---- ---- .761 -.056 .817 4100 ---- ---- ---- ---- .752 -.056 .808 725 ---- ---- ---- ---- 15.734 -.325 16.059 750 ---- ---- ---- ---- 15.484 -.325 15.809 775 ---- ---- ---- ---- 15.234 -.325 15.559 800 ---- ---- ---- ---- 14.984 -.325 15.309 825 ---- ---- ---- ---- 14.734 -.325 15.059 850 ---- ---- ---- ---- 14.484 -.325 14.809 875 ---- ---- ---- ---- 14.234 -.325 14.559 900 ---- ---- ---- ---- 13.984 -.325 14.309 925 ---- ---- ---- ---- 13.734 -.325 14.059 950 ---- ---- ---- ---- 13.484 -.325 13.809 975 ---- ---- ---- ---- 13.234 -.325 13.559 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.418 -.324 13.742 1025 ---- ---- ---- ---- 13.173 -.322 13.495 1050 ---- ---- ---- ---- 12.929 -.321 13.250 1075 ---- ---- ---- ---- 12.686 -.320 13.006 1100 ---- ---- ---- ---- 12.446 -.318 12.764 1125 ---- ---- ---- ---- 12.207 -.317 12.524 1150 ---- ---- ---- ---- 11.969 -.316 12.285 1175 ---- ---- ---- ---- 11.733 -.315 12.048 1200 ---- ---- ---- ---- 11.498 -.313 11.811 1225 ---- ---- ---- ---- 11.265 -.312 11.577 1250 ---- ---- ---- ---- 11.032 -.311 11.343 1275 ---- ---- ---- ---- 10.802 -.309 11.111 1300 ---- ---- ---- ---- 10.572 -.308 10.880 1325 ---- ---- ---- ---- 10.344 -.306 10.650 1350 ---- ---- ---- ---- 10.118 -.304 10.422 1375 ---- ---- ---- ---- 9.893 -.302 10.195 1400 ---- ---- ---- ---- 9.669 -.301 9.970 1425 ---- ---- ---- ---- 9.448 -.299 9.747 1450 ---- ---- ---- ---- 9.228 -.297 9.525 1475 ---- ---- ---- ---- 9.010 -.295 9.305 1500 ---- ---- ---- ---- 8.794 -.293 9.087 1525 ---- ---- ---- ---- 8.580 -.291 8.871 1550 ---- ---- ---- ---- 8.369 -.288 8.657 1575 ---- ---- ---- ---- 8.160 -.286 8.446 1600 ---- ---- ---- ---- 7.954 -.284 8.238 1625 ---- ---- ---- ---- 7.750 -.282 8.032 1650 ---- ---- ---- ---- 7.550 -.279 7.829 1675 ---- ---- ---- ---- 7.353 -.277 7.630 1700 ---- ---- ---- ---- 7.160 -.273 7.433 1725 ---- ---- ---- ---- 6.969 -.271 7.240 1750 ---- ---- ---- ---- 6.782 -.269 7.051 1775 ---- ---- ---- ---- 6.599 -.265 6.864 1800 ---- ---- ---- ---- 6.419 -.262 6.681 1825 ---- ---- ---- ---- 6.243 -.259 6.502 1850 ---- ---- ---- ---- 6.071 -.255 6.326 1875 ---- ---- ---- ---- 5.902 -.252 6.154 1900 ---- ---- ---- ---- 5.736 -.250 5.986 1925 ---- ---- ---- ---- 5.575 -.246 5.821 1950 ---- ---- ---- ---- 5.417 -.243 5.660 1975 ---- ---- ---- ---- 5.263 -.239 5.502 2000 ---- ---- ---- ---- 5.113 -.236 5.349 2025 ---- ---- ---- ---- 4.968 -.232 5.200 2050 ---- ---- ---- ---- 4.826 -.229 5.055 2075 ---- ---- ---- ---- 4.689 -.225 4.914 2100 ---- ---- ---- ---- 4.557 -.221 4.778 2125 ---- ---- ---- ---- 4.428 -.218 4.646 2150 ---- ---- ---- ---- 4.304 -.215 4.519 2175 ---- ---- ---- ---- 4.184 -.211 4.395 2200 ---- ---- ---- ---- 4.069 -.207 4.276 2225 ---- ---- ---- ---- 3.957 -.204 4.161 2250 ---- ---- ---- ---- 3.850 -.201 4.051 2275 ---- ---- ---- ---- 3.747 -.197 3.944 2300 ---- ---- ---- ---- 3.648 -.194 3.842 2325 ---- ---- ---- ---- 3.553 -.190 3.743 2350 ---- ---- ---- ---- 3.462 -.186 3.648 2375 ---- ---- ---- ---- 3.374 -.183 3.557 2400 ---- ---- ---- ---- 3.290 -.180 3.470 2425 ---- ---- ---- ---- 3.209 -.177 3.386 2450 ---- ---- ---- ---- 3.132 -.174 3.306 2475 ---- ---- ---- ---- 3.058 -.170 3.228 2500 ---- ---- ---- ---- 2.986 -.168 3.154 2525 ---- ---- ---- ---- 2.918 -.165 3.083 2550 ---- ---- ---- ---- 2.853 -.162 3.015 2575 ---- ---- ---- ---- 2.790 -.159 2.949 2600 ---- ---- ---- ---- 2.730 -.157 2.887 2625 ---- ---- ---- ---- 2.672 -.154 2.826 2650 ---- ---- ---- ---- 2.617 -.151 2.768 2675 ---- ---- ---- ---- 2.563 -.149 2.712 2700 ---- ---- ---- ---- 2.512 -.147 2.659 2725 ---- ---- ---- ---- 2.463 -.144 2.607 2750 ---- ---- ---- ---- 2.416 -.142 2.558 2775 ---- ---- ---- ---- 2.371 -.139 2.510 2800 ---- ---- ---- ---- 2.328 -.137 2.465 2825 ---- ---- ---- ---- 2.286 -.135 2.421 2850 ---- ---- ---- ---- 2.246 -.133 2.379 2875 ---- ---- ---- ---- 2.207 -.131 2.338 2900 ---- ---- ---- ---- 2.170 -.129 2.299 2925 ---- ---- ---- ---- 2.134 -.127 2.261 2950 ---- ---- ---- ---- 2.100 -.125 2.225 2975 ---- ---- ---- ---- 2.066 -.124 2.190 3000 ---- ---- ---- ---- 2.034 -.122 2.156 3025 ---- ---- ---- ---- 2.003 -.120 2.123 3050 ---- ---- ---- ---- 1.973 -.119 2.092 3075 ---- ---- ---- ---- 1.944 -.117 2.061 3100 ---- ---- ---- ---- 1.916 -.115 2.031 3125 ---- ---- ---- ---- 1.889 -.114 2.003 3150 ---- ---- ---- ---- 1.863 -.112 1.975 3175 ---- ---- ---- ---- 1.837 -.110 1.947 3200 ---- ---- ---- ---- 1.812 -.109 1.921 3225 ---- ---- ---- ---- 1.787 -.108 1.895 3250 ---- ---- ---- ---- 1.763 -.107 1.870 3275 ---- ---- ---- ---- 1.740 -.105 1.845 3300 ---- ---- ---- ---- 1.718 -.103 1.821 3325 ---- ---- ---- ---- 1.696 -.102 1.798 3350 ---- ---- ---- ---- 1.674 -.101 1.775 3375 ---- ---- ---- ---- 1.653 -.100 1.753 3400 ---- ---- ---- ---- 1.633 -.098 1.731 3425 ---- ---- ---- ---- 1.613 -.097 1.710 3450 ---- ---- ---- ---- 1.593 -.097 1.690 3475 ---- ---- ---- ---- 1.574 -.096 1.670 3500 ---- ---- ---- ---- 1.556 -.094 1.650 3525 ---- ---- ---- ---- 1.538 -.093 1.631 3550 ---- ---- ---- ---- 1.520 -.092 1.612 3575 ---- ---- ---- ---- 1.503 -.091 1.594 3600 ---- ---- ---- ---- 1.486 -.090 1.576 3625 ---- ---- ---- ---- 1.470 -.089 1.559 3650 ---- ---- ---- ---- 1.454 -.088 1.542 3675 ---- ---- ---- ---- 1.439 -.087 1.526 3700 ---- ---- ---- ---- 1.424 -.086 1.510 3725 ---- ---- ---- ---- 1.409 -.085 1.494 3750 ---- ---- ---- ---- 1.394 -.085 1.479 3775 ---- ---- ---- ---- 1.380 -.084 1.464 3800 ---- ---- ---- ---- 1.367 -.082 1.449 3825 ---- ---- ---- ---- 1.353 -.082 1.435 3850 ---- ---- ---- ---- 1.340 -.081 1.421 3875 ---- ---- ---- ---- 1.328 -.080 1.408 3900 ---- ---- ---- ---- 1.315 -.080 1.395 3925 ---- ---- ---- ---- 1.303 -.079 1.382 3950 ---- ---- ---- ---- 1.291 -.079 1.370 3975 ---- ---- ---- ---- 1.280 -.078 1.358 4000 ---- ---- ---- ---- 1.269 -.077 1.346 4025 ---- ---- ---- ---- 1.258 -.076 1.334 4050 ---- ---- ---- ---- 1.248 -.075 1.323 4075 ---- ---- ---- ---- 1.237 -.075 1.312 4100 ---- ---- ---- ---- 1.228 -.074 1.302 725 ---- ---- ---- ---- 16.166 -.325 16.491 750 ---- ---- ---- ---- 15.916 -.325 16.241 775 ---- ---- ---- ---- 15.666 -.325 15.991 800 ---- ---- ---- ---- 15.416 -.325 15.741 825 ---- ---- ---- ---- 15.166 -.325 15.491 850 ---- ---- ---- ---- 14.916 -.325 15.241 875 ---- ---- ---- ---- 14.666 -.325 14.991 900 ---- ---- ---- ---- 14.416 -.325 14.741 925 ---- ---- ---- ---- 14.166 -.325 14.491 950 ---- ---- ---- ---- 13.916 -.325 14.241 975 ---- ---- ---- ---- 13.666 -.325 13.991 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.630 -.319 13.949 1025 ---- ---- ---- ---- 13.396 -.317 13.713 1050 ---- ---- ---- ---- 13.162 -.316 13.478 1075 ---- ---- ---- ---- 12.930 -.315 13.245 1100 ---- ---- ---- ---- 12.700 -.314 13.014 1125 ---- ---- ---- ---- 12.471 -.312 12.783 1150 ---- ---- ---- ---- 12.243 -.311 12.554 1175 ---- ---- ---- ---- 12.016 -.310 12.326 1200 ---- ---- ---- ---- 11.791 -.308 12.099 1225 ---- ---- ---- ---- 11.566 -.307 11.873 1250 ---- ---- ---- ---- 11.343 -.305 11.648 1275 ---- ---- ---- ---- 11.121 -.304 11.425 1300 ---- ---- ---- ---- 10.900 -.302 11.202 1325 ---- ---- ---- ---- 10.680 -.301 10.981 1350 ---- ---- ---- ---- 10.462 -.299 10.761 1375 ---- ---- ---- ---- 10.244 -.298 10.542 1400 ---- ---- ---- ---- 10.029 -.295 10.324 1425 ---- ---- ---- ---- 9.815 -.293 10.108 1450 ---- ---- ---- ---- 9.602 -.292 9.894 1475 ---- ---- ---- ---- 9.391 -.290 9.681 1500 ---- ---- ---- ---- 9.182 -.289 9.471 1525 ---- ---- ---- ---- 8.976 -.286 9.262 1550 ---- ---- ---- ---- 8.771 -.284 9.055 1575 ---- ---- ---- ---- 8.569 -.282 8.851 1600 ---- ---- ---- ---- 8.369 -.280 8.649 1625 ---- ---- ---- ---- 8.173 -.277 8.450 1650 ---- ---- ---- ---- 7.979 -.275 8.254 1675 ---- ---- ---- ---- 7.788 -.273 8.061 1700 ---- ---- ---- ---- 7.601 -.270 7.871 1725 ---- ---- ---- ---- 7.418 -.267 7.685 1750 ---- ---- ---- ---- 7.237 -.265 7.502 1775 ---- ---- ---- ---- 7.060 -.262 7.322 1800 ---- ---- ---- ---- 6.887 -.259 7.146 1825 ---- ---- ---- ---- 6.717 -.256 6.973 1850 ---- ---- ---- ---- 6.550 -.254 6.804 1875 ---- ---- ---- ---- 6.388 -.250 6.638 1900 ---- ---- ---- ---- 6.228 -.248 6.476 1925 ---- ---- ---- ---- 6.072 -.245 6.317 1950 ---- ---- ---- ---- 5.920 -.241 6.161 1975 ---- ---- ---- ---- 5.771 -.239 6.010 2000 ---- ---- ---- ---- 5.626 -.236 5.862 2025 ---- ---- ---- ---- 5.485 -.232 5.717 2050 ---- ---- ---- ---- 5.348 -.229 5.577 2075 ---- ---- ---- ---- 5.215 -.226 5.441 2100 ---- ---- ---- ---- 5.086 -.223 5.309 2125 ---- ---- ---- ---- 4.961 -.220 5.181 2150 ---- ---- ---- ---- 4.841 -.217 5.058 2175 ---- ---- ---- ---- 4.724 -.214 4.938 2200 ---- ---- ---- ---- 4.612 -.210 4.822 2225 ---- ---- ---- ---- 4.504 -.207 4.711 2250 ---- ---- ---- ---- 4.399 -.205 4.604 2275 ---- ---- ---- ---- 4.299 -.201 4.500 2300 ---- ---- ---- ---- 4.202 -.198 4.400 2325 ---- ---- ---- ---- 4.109 -.196 4.305 2350 ---- ---- ---- ---- 4.020 -.193 4.213 2375 ---- ---- ---- ---- 3.935 -.189 4.124 2400 ---- ---- ---- ---- 3.853 -.186 4.039 2425 ---- ---- ---- ---- 3.774 -.184 3.958 2450 ---- ---- ---- ---- 3.698 -.182 3.880 2475 ---- ---- ---- ---- 3.626 -.179 3.805 2500 ---- ---- ---- ---- 3.557 -.175 3.732 2525 ---- ---- ---- ---- 3.490 -.173 3.663 2550 ---- ---- ---- ---- 3.426 -.171 3.597 2575 ---- ---- ---- ---- 3.365 -.168 3.533 2600 ---- ---- ---- ---- 3.306 -.166 3.472 2625 ---- ---- ---- ---- 3.250 -.163 3.413 2650 ---- ---- ---- ---- 3.195 -.162 3.357 2675 ---- ---- ---- ---- 3.143 -.160 3.303 2700 ---- ---- ---- ---- 3.093 -.158 3.251 2725 ---- ---- ---- ---- 3.045 -.155 3.200 2750 ---- ---- ---- ---- 2.999 -.153 3.152 2775 ---- ---- ---- ---- 2.955 -.151 3.106 2800 ---- ---- ---- ---- 2.912 -.150 3.062 2825 ---- ---- ---- ---- 2.872 -.147 3.019 2850 ---- ---- ---- ---- 2.832 -.146 2.978 2875 ---- ---- ---- ---- 2.795 -.143 2.938 2900 ---- ---- ---- ---- 2.758 -.142 2.900 2925 ---- ---- ---- ---- 2.723 -.140 2.863 2950 ---- ---- ---- ---- 2.689 -.139 2.828 2975 ---- ---- ---- ---- 2.657 -.137 2.794 3000 ---- ---- ---- ---- 2.625 -.136 2.761 3025 ---- ---- ---- ---- 2.595 -.134 2.729 3050 ---- ---- ---- ---- 2.566 -.132 2.698 3075 ---- ---- ---- ---- 2.537 -.131 2.668 3100 ---- ---- ---- ---- 2.510 -.129 2.639 3125 ---- ---- ---- ---- 2.483 -.128 2.611 3150 ---- ---- ---- ---- 2.457 -.127 2.584 3175 ---- ---- ---- ---- 2.432 -.125 2.557 3200 ---- ---- ---- ---- 2.407 -.125 2.532 3225 ---- ---- ---- ---- 2.383 -.123 2.506 3250 ---- ---- ---- ---- 2.360 -.122 2.482 3275 ---- ---- ---- ---- 2.337 -.120 2.457 3300 ---- ---- ---- ---- 2.314 -.120 2.434 3325 ---- ---- ---- ---- 2.292 -.119 2.411 3350 ---- ---- ---- ---- 2.271 -.117 2.388 3375 ---- ---- ---- ---- 2.250 -.116 2.366 3400 ---- ---- ---- ---- 2.230 -.115 2.345 3425 ---- ---- ---- ---- 2.210 -.114 2.324 3450 ---- ---- ---- ---- 2.190 -.113 2.303 3475 ---- ---- ---- ---- 2.171 -.112 2.283 3500 ---- ---- ---- ---- 2.153 -.111 2.264 3525 ---- ---- ---- ---- 2.135 -.110 2.245 3550 ---- ---- ---- ---- 2.117 -.109 2.226 3575 ---- ---- ---- ---- 2.099 -.109 2.208 3600 ---- ---- ---- ---- 2.082 -.108 2.190 3625 ---- ---- ---- ---- 2.066 -.106 2.172 3650 ---- ---- ---- ---- 2.050 -.105 2.155 3675 ---- ---- ---- ---- 2.034 -.104 2.138 3700 ---- ---- ---- ---- 2.018 -.104 2.122 3725 ---- ---- ---- ---- 2.003 -.103 2.106 3750 ---- ---- ---- ---- 1.988 -.103 2.091 3775 ---- ---- ---- ---- 1.974 -.102 2.076 3800 ---- ---- ---- ---- 1.960 -.101 2.061 3825 ---- ---- ---- ---- 1.946 -.100 2.046 3850 ---- ---- ---- ---- 1.933 -.099 2.032 3875 ---- ---- ---- ---- 1.920 -.098 2.018 3900 ---- ---- ---- ---- 1.907 -.098 2.005 3925 ---- ---- ---- ---- 1.895 -.097 1.992 3950 ---- ---- ---- ---- 1.883 -.096 1.979 3975 ---- ---- ---- ---- 1.871 -.096 1.967 4000 ---- ---- ---- ---- 1.860 -.095 1.955 4025 ---- ---- ---- ---- 1.848 -.095 1.943 4050 ---- ---- ---- ---- 1.838 -.093 1.931 4075 ---- ---- ---- ---- 1.827 -.093 1.920 4100 ---- ---- ---- ---- 1.817 -.092 1.909 4125 ---- ---- ---- ---- 1.807 -.092 1.899 925 ---- ---- ---- ---- 14.346 -.321 14.667 950 ---- ---- ---- ---- 14.105 -.321 14.426 975 ---- ---- ---- ---- 13.867 -.320 14.187 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.794 -.316 14.110 1025 ---- ---- ---- ---- 13.564 -.315 13.879 1050 ---- ---- ---- ---- 13.336 -.314 13.650 1075 ---- ---- ---- ---- 13.110 -.313 13.423 1100 ---- ---- ---- ---- 12.885 -.311 13.196 1125 ---- ---- ---- ---- 12.661 -.310 12.971 1150 ---- ---- ---- ---- 12.438 -.308 12.746 1175 ---- ---- ---- ---- 12.216 -.307 12.523 1200 ---- ---- ---- ---- 11.995 -.306 12.301 1225 ---- ---- ---- ---- 11.775 -.304 12.079 1250 ---- ---- ---- ---- 11.556 -.303 11.859 1275 ---- ---- ---- ---- 11.338 -.302 11.640 1300 ---- ---- ---- ---- 11.121 -.300 11.421 1325 ---- ---- ---- ---- 10.905 -.299 11.204 1350 ---- ---- ---- ---- 10.691 -.297 10.988 1375 ---- ---- ---- ---- 10.477 -.296 10.773 1400 ---- ---- ---- ---- 10.266 -.293 10.559 1425 ---- ---- ---- ---- 10.055 -.292 10.347 1450 ---- ---- ---- ---- 9.846 -.290 10.136 1475 ---- ---- ---- ---- 9.639 -.288 9.927 1500 ---- ---- ---- ---- 9.434 -.286 9.720 1525 ---- ---- ---- ---- 9.231 -.284 9.515 1550 ---- ---- ---- ---- 9.030 -.282 9.312 1575 ---- ---- ---- ---- 8.832 -.280 9.112 1600 ---- ---- ---- ---- 8.636 -.278 8.914 1625 ---- ---- ---- ---- 8.443 -.275 8.718 1650 ---- ---- ---- ---- 8.253 -.273 8.526 1675 ---- ---- ---- ---- 8.066 -.271 8.337 1700 ---- ---- ---- ---- 7.883 -.268 8.151 1725 ---- ---- ---- ---- 7.703 -.266 7.969 1750 ---- ---- ---- ---- 7.526 -.264 7.790 1775 ---- ---- ---- ---- 7.353 -.261 7.614 1800 ---- ---- ---- ---- 7.183 -.259 7.442 1825 ---- ---- ---- ---- 7.017 -.256 7.273 1850 ---- ---- ---- ---- 6.855 -.252 7.107 1875 ---- ---- ---- ---- 6.695 -.250 6.945 1900 ---- ---- ---- ---- 6.539 -.248 6.787 1925 ---- ---- ---- ---- 6.387 -.244 6.631 1950 ---- ---- ---- ---- 6.238 -.242 6.480 1975 ---- ---- ---- ---- 6.093 -.238 6.331 2000 ---- ---- ---- ---- 5.951 -.236 6.187 2025 ---- ---- ---- ---- 5.813 -.233 6.046 2050 ---- ---- ---- ---- 5.679 -.230 5.909 2075 ---- ---- ---- ---- 5.549 -.227 5.776 2100 ---- ---- ---- ---- 5.423 -.224 5.647 2125 ---- ---- ---- ---- 5.301 -.222 5.523 2150 ---- ---- ---- ---- 5.184 -.218 5.402 2175 ---- ---- ---- ---- 5.070 -.215 5.285 2200 ---- ---- ---- ---- 4.960 -.213 5.173 2225 ---- ---- ---- ---- 4.854 -.210 5.064 2250 ---- ---- ---- ---- 4.752 -.207 4.959 2275 ---- ---- ---- ---- 4.654 -.205 4.859 2300 ---- ---- ---- ---- 4.560 -.202 4.762 2325 ---- ---- ---- ---- 4.470 -.198 4.668 2350 ---- ---- ---- ---- 4.383 -.196 4.579 2375 ---- ---- ---- ---- 4.300 -.193 4.493 2400 ---- ---- ---- ---- 4.220 -.190 4.410 2425 ---- ---- ---- ---- 4.143 -.188 4.331 2450 ---- ---- ---- ---- 4.069 -.186 4.255 2475 ---- ---- ---- ---- 3.999 -.183 4.182 2500 ---- ---- ---- ---- 3.931 -.181 4.112 2525 ---- ---- ---- ---- 3.866 -.179 4.045 2550 ---- ---- ---- ---- 3.804 -.176 3.980 2575 ---- ---- ---- ---- 3.745 -.173 3.918 2600 ---- ---- ---- ---- 3.687 -.172 3.859 2625 ---- ---- ---- ---- 3.632 -.170 3.802 2650 ---- ---- ---- ---- 3.580 -.167 3.747 2675 ---- ---- ---- ---- 3.529 -.166 3.695 2700 ---- ---- ---- ---- 3.481 -.163 3.644 2725 ---- ---- ---- ---- 3.434 -.162 3.596 2750 ---- ---- ---- ---- 3.389 -.160 3.549 2775 ---- ---- ---- ---- 3.346 -.158 3.504 2800 ---- ---- ---- ---- 3.305 -.156 3.461 2825 ---- ---- ---- ---- 3.265 -.155 3.420 2850 ---- ---- ---- ---- 3.227 -.153 3.380 2875 ---- ---- ---- ---- 3.190 -.152 3.342 2900 ---- ---- ---- ---- 3.155 -.150 3.305 2925 ---- ---- ---- ---- 3.121 -.148 3.269 2950 ---- ---- ---- ---- 3.088 -.147 3.235 2975 ---- ---- ---- ---- 3.057 -.145 3.202 3000 ---- ---- ---- ---- 3.026 -.144 3.170 3025 ---- ---- ---- ---- 2.997 -.142 3.139 3050 ---- ---- ---- ---- 2.969 -.141 3.110 3075 ---- ---- ---- ---- 2.941 -.140 3.081 3100 ---- ---- ---- ---- 2.915 -.138 3.053 3125 ---- ---- ---- ---- 2.889 -.137 3.026 3150 ---- ---- ---- ---- 2.863 -.136 2.999 3175 ---- ---- ---- ---- 2.839 -.135 2.974 3200 ---- ---- ---- ---- 2.815 -.133 2.948 3225 ---- ---- ---- ---- 2.792 -.132 2.924 3250 ---- ---- ---- ---- 2.769 -.131 2.900 3275 ---- ---- ---- ---- 2.747 -.130 2.877 3300 ---- ---- ---- ---- 2.725 -.129 2.854 3325 ---- ---- ---- ---- 2.703 -.128 2.831 3350 ---- ---- ---- ---- 2.683 -.126 2.809 3375 ---- ---- ---- ---- 2.662 -.126 2.788 3400 ---- ---- ---- ---- 2.642 -.125 2.767 3425 ---- ---- ---- ---- 2.623 -.124 2.747 3450 ---- ---- ---- ---- 2.604 -.123 2.727 3475 ---- ---- ---- ---- 2.585 -.122 2.707 3500 ---- ---- ---- ---- 2.567 -.121 2.688 3525 ---- ---- ---- ---- 2.549 -.120 2.669 3550 ---- ---- ---- ---- 2.532 -.119 2.651 3575 ---- ---- ---- ---- 2.515 -.118 2.633 3600 ---- ---- ---- ---- 2.498 -.118 2.616 3625 ---- ---- ---- ---- 2.482 -.116 2.598 3650 ---- ---- ---- ---- 2.466 -.116 2.582 3675 ---- ---- ---- ---- 2.450 -.115 2.565 3700 ---- ---- ---- ---- 2.435 -.114 2.549 3725 ---- ---- ---- ---- 2.420 -.114 2.534 3750 ---- ---- ---- ---- 2.406 -.113 2.519 3775 ---- ---- ---- ---- 2.392 -.112 2.504 3800 ---- ---- ---- ---- 2.378 -.111 2.489 3825 ---- ---- ---- ---- 2.364 -.111 2.475 3850 ---- ---- ---- ---- 2.351 -.110 2.461 3875 ---- ---- ---- ---- 2.338 -.110 2.448 3900 ---- ---- ---- ---- 2.326 -.109 2.435 3925 ---- ---- ---- ---- 2.314 -.108 2.422 3950 ---- ---- ---- ---- 2.302 -.107 2.409 3975 ---- ---- ---- ---- 2.290 -.107 2.397 4000 ---- ---- ---- ---- 2.279 -.106 2.385 4025 ---- ---- ---- ---- 2.268 -.106 2.374 4050 ---- ---- ---- ---- 2.258 -.105 2.363 4075 ---- ---- ---- ---- 2.247 -.105 2.352 4100 ---- ---- ---- ---- 2.237 -.104 2.341 4125 ---- ---- ---- ---- 2.228 -.103 2.331 925 ---- ---- ---- ---- 14.491 -.319 14.810 950 ---- ---- ---- ---- 14.257 -.318 14.575 975 ---- ---- ---- ---- 14.024 -.318 14.342 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.477 -.313 14.790 1050 ---- ---- ---- ---- 14.258 -.312 14.570 1075 ---- ---- ---- ---- 14.039 -.311 14.350 1100 ---- ---- ---- ---- 13.822 -.309 14.131 1125 ---- ---- ---- ---- 13.605 -.309 13.914 1150 ---- ---- ---- ---- 13.390 -.307 13.697 1175 ---- ---- ---- ---- 13.175 -.306 13.481 1200 ---- ---- ---- ---- 12.961 -.304 13.265 1225 ---- ---- ---- ---- 12.747 -.303 13.050 1250 ---- ---- ---- ---- 12.535 -.301 12.836 1275 ---- ---- ---- ---- 12.323 -.300 12.623 1300 ---- ---- ---- ---- 12.111 -.299 12.410 1325 ---- ---- ---- ---- 11.900 -.298 12.198 1350 ---- ---- ---- ---- 11.690 -.296 11.986 1375 ---- ---- ---- ---- 11.480 -.295 11.775 1400 ---- ---- ---- ---- 11.272 -.293 11.565 1425 ---- ---- ---- ---- 11.064 -.291 11.355 1450 ---- ---- ---- ---- 10.857 -.290 11.147 1475 ---- ---- ---- ---- 10.651 -.288 10.939 1500 ---- ---- ---- ---- 10.447 -.286 10.733 1525 ---- ---- ---- ---- 10.244 -.284 10.528 1550 ---- ---- ---- ---- 10.042 -.283 10.325 1575 ---- ---- ---- ---- 9.843 -.280 10.123 1600 ---- ---- ---- ---- 9.645 -.278 9.923 1625 ---- ---- ---- ---- 9.449 -.276 9.725 1650 ---- ---- ---- ---- 9.255 -.275 9.530 1675 ---- ---- ---- ---- 9.064 -.272 9.336 1700 ---- ---- ---- ---- 8.875 -.271 9.146 1725 ---- ---- ---- ---- 8.690 -.268 8.958 1750 ---- ---- ---- ---- 8.507 -.266 8.773 1775 ---- ---- ---- ---- 8.328 -.264 8.592 1800 ---- ---- ---- ---- 8.152 -.262 8.414 1825 ---- ---- ---- ---- 7.980 -.260 8.240 1850 ---- ---- ---- ---- 7.812 -.257 8.069 1875 ---- ---- ---- ---- 7.646 -.255 7.901 1900 ---- ---- ---- ---- 7.485 -.252 7.737 1925 ---- ---- ---- ---- 7.326 -.250 7.576 1950 ---- ---- ---- ---- 7.171 -.248 7.419 1975 ---- ---- ---- ---- 7.020 -.245 7.265 2000 ---- ---- ---- ---- 6.872 -.242 7.114 2025 ---- ---- ---- ---- 6.727 -.239 6.966 2050 ---- ---- ---- ---- 6.585 -.237 6.822 2075 ---- ---- ---- ---- 6.447 -.235 6.682 2100 ---- ---- ---- ---- 6.313 -.232 6.545 2125 ---- ---- ---- ---- 6.182 -.229 6.411 2150 ---- ---- ---- ---- 6.055 -.227 6.282 2175 ---- ---- ---- ---- 5.933 -.224 6.157 2200 ---- ---- ---- ---- 5.814 -.221 6.035 2225 ---- ---- ---- ---- 5.699 -.218 5.917 2250 ---- ---- ---- ---- 5.588 -.216 5.804 2275 ---- ---- ---- ---- 5.481 -.213 5.694 2300 ---- ---- ---- ---- 5.377 -.212 5.589 2325 ---- ---- ---- ---- 5.278 -.209 5.487 2350 ---- ---- ---- ---- 5.183 -.206 5.389 2375 ---- ---- ---- ---- 5.091 -.204 5.295 2400 ---- ---- ---- ---- 5.003 -.201 5.204 2425 ---- ---- ---- ---- 4.919 -.199 5.118 2450 ---- ---- ---- ---- 4.838 -.197 5.035 2475 ---- ---- ---- ---- 4.761 -.194 4.955 2500 ---- ---- ---- ---- 4.686 -.192 4.878 2525 ---- ---- ---- ---- 4.615 -.190 4.805 2550 ---- ---- ---- ---- 4.547 -.188 4.735 2575 ---- ---- ---- ---- 4.482 -.186 4.668 2600 ---- ---- ---- ---- 4.420 -.183 4.603 2625 ---- ---- ---- ---- 4.360 -.182 4.542 2650 ---- ---- ---- ---- 4.303 -.179 4.482 2675 ---- ---- ---- ---- 4.248 -.177 4.425 2700 ---- ---- ---- ---- 4.195 -.176 4.371 2725 ---- ---- ---- ---- 4.144 -.174 4.318 2750 ---- ---- ---- ---- 4.096 -.172 4.268 2775 ---- ---- ---- ---- 4.049 -.171 4.220 2800 ---- ---- ---- ---- 4.004 -.169 4.173 2825 ---- ---- ---- ---- 3.961 -.167 4.128 2850 ---- ---- ---- ---- 3.920 -.165 4.085 2875 ---- ---- ---- ---- 3.880 -.164 4.044 2900 ---- ---- ---- ---- 3.842 -.163 4.005 2925 ---- ---- ---- ---- 3.806 -.161 3.967 2950 ---- ---- ---- ---- 3.771 -.160 3.931 2975 ---- ---- ---- ---- 3.738 -.158 3.896 3000 ---- ---- ---- ---- 3.706 -.156 3.862 3025 ---- ---- ---- ---- 3.675 -.155 3.830 3050 ---- ---- ---- ---- 3.645 -.155 3.800 3075 ---- ---- ---- ---- 3.617 -.153 3.770 3100 ---- ---- ---- ---- 3.590 -.152 3.742 3125 ---- ---- ---- ---- 3.564 -.151 3.715 3150 ---- ---- ---- ---- 3.539 -.149 3.688 3175 ---- ---- ---- ---- 3.515 -.148 3.663 3200 ---- ---- ---- ---- 3.492 -.147 3.639 3225 ---- ---- ---- ---- 3.470 -.146 3.616 3250 ---- ---- ---- ---- 3.449 -.145 3.594 3275 ---- ---- ---- ---- 3.428 -.145 3.573 3300 ---- ---- ---- ---- 3.409 -.143 3.552 3325 ---- ---- ---- ---- 3.390 -.142 3.532 3350 ---- ---- ---- ---- 3.372 -.141 3.513 3375 ---- ---- ---- ---- 3.354 -.140 3.494 3400 ---- ---- ---- ---- 3.337 -.140 3.477 3425 ---- ---- ---- ---- 3.321 -.139 3.460 3450 ---- ---- ---- ---- 3.305 -.138 3.443 3475 ---- ---- ---- ---- 3.290 -.137 3.427 3500 ---- ---- ---- ---- 3.276 -.136 3.412 3525 ---- ---- ---- ---- 3.262 -.135 3.397 3550 ---- ---- ---- ---- 3.249 -.134 3.383 3575 ---- ---- ---- ---- 3.236 -.134 3.370 3600 ---- ---- ---- ---- 3.224 -.133 3.357 3625 ---- ---- ---- ---- 3.212 -.132 3.344 3650 ---- ---- ---- ---- 3.201 -.132 3.333 3675 ---- ---- ---- ---- 3.190 -.131 3.321 3700 ---- ---- ---- ---- 3.180 -.130 3.310 3725 ---- ---- ---- ---- 3.170 -.130 3.300 3750 ---- ---- ---- ---- 3.160 -.130 3.290 3775 ---- ---- ---- ---- 3.151 -.129 3.280 3800 ---- ---- ---- ---- 3.143 -.128 3.271 3825 ---- ---- ---- ---- 3.135 -.128 3.263 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.654 -.311 14.965 1050 ---- ---- ---- ---- 14.438 -.310 14.748 1075 ---- ---- ---- ---- 14.224 -.309 14.533 1100 ---- ---- ---- ---- 14.010 -.308 14.318 1125 ---- ---- ---- ---- 13.797 -.307 14.104 1150 ---- ---- ---- ---- 13.585 -.305 13.890 1175 ---- ---- ---- ---- 13.373 -.304 13.677 1200 ---- ---- ---- ---- 13.163 -.302 13.465 1225 ---- ---- ---- ---- 12.952 -.302 13.254 1250 ---- ---- ---- ---- 12.743 -.300 13.043 1275 ---- ---- ---- ---- 12.534 -.298 12.832 1300 ---- ---- ---- ---- 12.325 -.297 12.622 1325 ---- ---- ---- ---- 12.117 -.295 12.412 1350 ---- ---- ---- ---- 11.909 -.294 12.203 1375 ---- ---- ---- ---- 11.702 -.292 11.994 1400 ---- ---- ---- ---- 11.496 -.291 11.787 1425 ---- ---- ---- ---- 11.290 -.290 11.580 1450 ---- ---- ---- ---- 11.086 -.287 11.373 1475 ---- ---- ---- ---- 10.882 -.286 11.168 1500 ---- ---- ---- ---- 10.680 -.284 10.964 1525 ---- ---- ---- ---- 10.479 -.283 10.762 1550 ---- ---- ---- ---- 10.279 -.281 10.560 1575 ---- ---- ---- ---- 10.082 -.279 10.361 1600 ---- ---- ---- ---- 9.886 -.277 10.163 1625 ---- ---- ---- ---- 9.692 -.275 9.967 1650 ---- ---- ---- ---- 9.500 -.273 9.773 1675 ---- ---- ---- ---- 9.311 -.271 9.582 1700 ---- ---- ---- ---- 9.124 -.270 9.394 1725 ---- ---- ---- ---- 8.941 -.267 9.208 1750 ---- ---- ---- ---- 8.761 -.265 9.026 1775 ---- ---- ---- ---- 8.584 -.263 8.847 1800 ---- ---- ---- ---- 8.410 -.261 8.671 1825 ---- ---- ---- ---- 8.240 -.259 8.499 1850 ---- ---- ---- ---- 8.074 -.256 8.330 1875 ---- ---- ---- ---- 7.911 -.254 8.165 1900 ---- ---- ---- ---- 7.751 -.252 8.003 1925 ---- ---- ---- ---- 7.595 -.249 7.844 1950 ---- ---- ---- ---- 7.442 -.247 7.689 1975 ---- ---- ---- ---- 7.293 -.244 7.537 2000 ---- ---- ---- ---- 7.147 -.242 7.389 2025 ---- ---- ---- ---- 7.004 -.240 7.244 2050 ---- ---- ---- ---- 6.865 -.237 7.102 2075 ---- ---- ---- ---- 6.729 -.234 6.963 2100 ---- ---- ---- ---- 6.596 -.232 6.828 2125 ---- ---- ---- ---- 6.468 -.229 6.697 2150 ---- ---- ---- ---- 6.343 -.227 6.570 2175 ---- ---- ---- ---- 6.222 -.225 6.447 2200 ---- ---- ---- ---- 6.105 -.222 6.327 2225 ---- ---- ---- ---- 5.992 -.220 6.212 2250 ---- ---- ---- ---- 5.883 -.217 6.100 2275 ---- ---- ---- ---- 5.778 -.214 5.992 2300 ---- ---- ---- ---- 5.676 -.213 5.889 2325 ---- ---- ---- ---- 5.579 -.210 5.789 2350 ---- ---- ---- ---- 5.485 -.208 5.693 2375 ---- ---- ---- ---- 5.396 -.205 5.601 2400 ---- ---- ---- ---- 5.309 -.204 5.513 2425 ---- ---- ---- ---- 5.227 -.201 5.428 2450 ---- ---- ---- ---- 5.148 -.199 5.347 2475 ---- ---- ---- ---- 5.072 -.197 5.269 2500 ---- ---- ---- ---- 5.000 -.195 5.195 2525 ---- ---- ---- ---- 4.931 -.192 5.123 2550 ---- ---- ---- ---- 4.864 -.191 5.055 2575 ---- ---- ---- ---- 4.801 -.189 4.990 2600 ---- ---- ---- ---- 4.740 -.187 4.927 2625 ---- ---- ---- ---- 4.682 -.185 4.867 2650 ---- ---- ---- ---- 4.627 -.183 4.810 2675 ---- ---- ---- ---- 4.573 -.182 4.755 2700 ---- ---- ---- ---- 4.522 -.180 4.702 2725 ---- ---- ---- ---- 4.473 -.178 4.651 2750 ---- ---- ---- ---- 4.426 -.176 4.602 2775 ---- ---- ---- ---- 4.381 -.175 4.556 2800 ---- ---- ---- ---- 4.338 -.173 4.511 2825 ---- ---- ---- ---- 4.296 -.172 4.468 2850 ---- ---- ---- ---- 4.257 -.169 4.426 2875 ---- ---- ---- ---- 4.218 -.169 4.387 2900 ---- ---- ---- ---- 4.182 -.167 4.349 2925 ---- ---- ---- ---- 4.147 -.166 4.313 2950 ---- ---- ---- ---- 4.114 -.164 4.278 2975 ---- ---- ---- ---- 4.082 -.163 4.245 3000 ---- ---- ---- ---- 4.051 -.162 4.213 3025 ---- ---- ---- ---- 4.022 -.160 4.182 3050 ---- ---- ---- ---- 3.994 -.159 4.153 3075 ---- ---- ---- ---- 3.967 -.158 4.125 3100 ---- ---- ---- ---- 3.941 -.157 4.098 3125 ---- ---- ---- ---- 3.917 -.156 4.073 3150 ---- ---- ---- ---- 3.893 -.155 4.048 3175 ---- ---- ---- ---- 3.871 -.153 4.024 3200 ---- ---- ---- ---- 3.849 -.153 4.002 3225 ---- ---- ---- ---- 3.828 -.152 3.980 3250 ---- ---- ---- ---- 3.808 -.151 3.959 3275 ---- ---- ---- ---- 3.789 -.150 3.939 3300 ---- ---- ---- ---- 3.771 -.149 3.920 3325 ---- ---- ---- ---- 3.753 -.149 3.902 3350 ---- ---- ---- ---- 3.736 -.148 3.884 3375 ---- ---- ---- ---- 3.720 -.147 3.867 3400 ---- ---- ---- ---- 3.705 -.145 3.850 3425 ---- ---- ---- ---- 3.690 -.145 3.835 3450 ---- ---- ---- ---- 3.675 -.145 3.820 3475 ---- ---- ---- ---- 3.662 -.143 3.805 3500 ---- ---- ---- ---- 3.648 -.143 3.791 3525 ---- ---- ---- ---- 3.636 -.142 3.778 3550 ---- ---- ---- ---- 3.624 -.141 3.765 3575 ---- ---- ---- ---- 3.612 -.141 3.753 3600 ---- ---- ---- ---- 3.601 -.141 3.742 3625 ---- ---- ---- ---- 3.591 -.139 3.730 3650 ---- ---- ---- ---- 3.581 -.139 3.720 3675 ---- ---- ---- ---- 3.572 -.138 3.710 3700 ---- ---- ---- ---- 3.563 -.137 3.700 3725 ---- ---- ---- ---- 3.554 -.137 3.691 3750 ---- ---- ---- ---- 3.546 -.137 3.683 3775 ---- ---- ---- ---- 3.538 -.136 3.674 3800 ---- ---- ---- ---- 3.531 -.136 3.667 3825 ---- ---- ---- ---- 3.524 -.135 3.659 3850 ---- ---- ---- ---- 3.518 -.135 3.653 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.867 -.309 15.176 1050 ---- ---- ---- ---- 14.657 -.307 14.964 1075 ---- ---- ---- ---- 14.447 -.306 14.753 1100 ---- ---- ---- ---- 14.238 -.305 14.543 1125 ---- ---- ---- ---- 14.029 -.304 14.333 1150 ---- ---- ---- ---- 13.821 -.303 14.124 1175 ---- ---- ---- ---- 13.614 -.302 13.916 1200 ---- ---- ---- ---- 13.407 -.300 13.707 1225 ---- ---- ---- ---- 13.201 -.299 13.500 1250 ---- ---- ---- ---- 12.995 -.297 13.292 1275 ---- ---- ---- ---- 12.789 -.296 13.085 1300 ---- ---- ---- ---- 12.584 -.295 12.879 1325 ---- ---- ---- ---- 12.379 -.293 12.672 1350 ---- ---- ---- ---- 12.175 -.291 12.466 1375 ---- ---- ---- ---- 11.971 -.290 12.261 1400 ---- ---- ---- ---- 11.767 -.289 12.056 1425 ---- ---- ---- ---- 11.565 -.287 11.852 1450 ---- ---- ---- ---- 11.363 -.285 11.648 1475 ---- ---- ---- ---- 11.162 -.284 11.446 1500 ---- ---- ---- ---- 10.962 -.282 11.244 1525 ---- ---- ---- ---- 10.764 -.280 11.044 1550 ---- ---- ---- ---- 10.567 -.279 10.846 1575 ---- ---- ---- ---- 10.372 -.277 10.649 1600 ---- ---- ---- ---- 10.178 -.275 10.453 1625 ---- ---- ---- ---- 9.987 -.273 10.260 1650 ---- ---- ---- ---- 9.798 -.271 10.069 1675 ---- ---- ---- ---- 9.611 -.270 9.881 1700 ---- ---- ---- ---- 9.427 -.268 9.695 1725 ---- ---- ---- ---- 9.246 -.266 9.512 1750 ---- ---- ---- ---- 9.068 -.264 9.332 1775 ---- ---- ---- ---- 8.894 -.261 9.155 1800 ---- ---- ---- ---- 8.723 -.260 8.983 1825 ---- ---- ---- ---- 8.556 -.257 8.813 1850 ---- ---- ---- ---- 8.392 -.255 8.647 1875 ---- ---- ---- ---- 8.232 -.253 8.485 1900 ---- ---- ---- ---- 8.076 -.250 8.326 1925 ---- ---- ---- ---- 7.922 -.248 8.170 1950 ---- ---- ---- ---- 7.772 -.246 8.018 1975 ---- ---- ---- ---- 7.626 -.243 7.869 2000 ---- ---- ---- ---- 7.483 -.241 7.724 2025 ---- ---- ---- ---- 7.343 -.238 7.581 2050 ---- ---- ---- ---- 7.206 -.236 7.442 2075 ---- ---- ---- ---- 7.072 -.235 7.307 2100 ---- ---- ---- ---- 6.943 -.232 7.175 2125 ---- ---- ---- ---- 6.817 -.229 7.046 2150 ---- ---- ---- ---- 6.694 -.228 6.922 2175 ---- ---- ---- ---- 6.576 -.225 6.801 2200 ---- ---- ---- ---- 6.462 -.223 6.685 2225 ---- ---- ---- ---- 6.351 -.221 6.572 2250 ---- ---- ---- ---- 6.245 -.218 6.463 2275 ---- ---- ---- ---- 6.142 -.216 6.358 2300 ---- ---- ---- ---- 6.044 -.213 6.257 2325 ---- ---- ---- ---- 5.949 -.211 6.160 2350 ---- ---- ---- ---- 5.858 -.209 6.067 2375 ---- ---- ---- ---- 5.771 -.207 5.978 2400 ---- ---- ---- ---- 5.687 -.205 5.892 2425 ---- ---- ---- ---- 5.607 -.203 5.810 2450 ---- ---- ---- ---- 5.531 -.201 5.732 2475 ---- ---- ---- ---- 5.458 -.199 5.657 2500 ---- ---- ---- ---- 5.388 -.197 5.585 2525 ---- ---- ---- ---- 5.321 -.195 5.516 2550 ---- ---- ---- ---- 5.257 -.194 5.451 2575 ---- ---- ---- ---- 5.196 -.192 5.388 2600 ---- ---- ---- ---- 5.138 -.190 5.328 2625 ---- ---- ---- ---- 5.083 -.188 5.271 2650 ---- ---- ---- ---- 5.030 -.186 5.216 2675 ---- ---- ---- ---- 4.979 -.185 5.164 2700 ---- ---- ---- ---- 4.930 -.183 5.113 2725 ---- ---- ---- ---- 4.883 -.182 5.065 2750 ---- ---- ---- ---- 4.839 -.180 5.019 2775 ---- ---- ---- ---- 4.796 -.179 4.975 2800 ---- ---- ---- ---- 4.755 -.177 4.932 2825 ---- ---- ---- ---- 4.716 -.176 4.892 2850 ---- ---- ---- ---- 4.678 -.175 4.853 2875 ---- ---- ---- ---- 4.642 -.174 4.816 2900 ---- ---- ---- ---- 4.608 -.172 4.780 2925 ---- ---- ---- ---- 4.576 -.170 4.746 2950 ---- ---- ---- ---- 4.544 -.170 4.714 2975 ---- ---- ---- ---- 4.514 -.169 4.683 3000 ---- ---- ---- ---- 4.486 -.167 4.653 3025 ---- ---- ---- ---- 4.459 -.166 4.625 3050 ---- ---- ---- ---- 4.433 -.165 4.598 3075 ---- ---- ---- ---- 4.408 -.164 4.572 3100 ---- ---- ---- ---- 4.385 -.163 4.548 3125 ---- ---- ---- ---- 4.362 -.162 4.524 3150 ---- ---- ---- ---- 4.341 -.161 4.502 3175 ---- ---- ---- ---- 4.320 -.161 4.481 3200 ---- ---- ---- ---- 4.301 -.159 4.460 3225 ---- ---- ---- ---- 4.282 -.159 4.441 3250 ---- ---- ---- ---- 4.265 -.157 4.422 3275 ---- ---- ---- ---- 4.248 -.156 4.404 3300 ---- ---- ---- ---- 4.231 -.156 4.387 3325 ---- ---- ---- ---- 4.216 -.155 4.371 3350 ---- ---- ---- ---- 4.201 -.154 4.355 3375 ---- ---- ---- ---- 4.187 -.153 4.340 3400 ---- ---- ---- ---- 4.173 -.153 4.326 3425 ---- ---- ---- ---- 4.160 -.152 4.312 3450 ---- ---- ---- ---- 4.148 -.151 4.299 3475 ---- ---- ---- ---- 4.136 -.151 4.287 3500 ---- ---- ---- ---- 4.125 -.150 4.275 3525 ---- ---- ---- ---- 4.114 -.150 4.264 3550 ---- ---- ---- ---- 4.104 -.149 4.253 3575 ---- ---- ---- ---- 4.095 -.148 4.243 3600 ---- ---- ---- ---- 4.086 -.147 4.233 3625 ---- ---- ---- ---- 4.077 -.147 4.224 3650 ---- ---- ---- ---- 4.069 -.147 4.216 3675 ---- ---- ---- ---- 4.061 -.147 4.208 3700 ---- ---- ---- ---- 4.054 -.146 4.200 3725 ---- ---- ---- ---- 4.048 -.145 4.193 3750 ---- ---- ---- ---- 4.042 -.144 4.186 SO DEC27 Silver Option CALL 1500 ---- ---- ---- ---- 11.050 ---- ---- 1525 ---- ---- ---- ---- 10.872 -.280 11.152 1550 ---- ---- ---- ---- 10.695 -.278 10.973 1575 ---- ---- ---- ---- 10.520 -.276 10.796 1600 ---- ---- ---- ---- 10.346 -.274 10.620 1625 ---- ---- ---- ---- 10.174 -.272 10.446 1650 ---- ---- ---- ---- 10.002 -.270 10.272 1675 ---- ---- ---- ---- 9.832 -.268 10.100 1700 ---- ---- ---- ---- 9.662 -.267 9.929 1725 ---- ---- ---- ---- 9.494 -.265 9.759 1750 ---- ---- ---- ---- 9.327 -.263 9.590 1775 ---- ---- ---- ---- 9.162 -.260 9.422 1800 ---- ---- ---- ---- 8.997 -.258 9.255 1825 ---- ---- ---- ---- 8.833 -.257 9.090 1850 ---- ---- ---- ---- 8.672 -.254 8.926 1875 ---- ---- ---- ---- 8.512 -.252 8.764 1900 ---- ---- ---- ---- 8.354 -.250 8.604 1925 ---- ---- ---- ---- 8.198 -.248 8.446 1950 ---- ---- ---- ---- 8.046 -.245 8.291 1975 ---- ---- ---- ---- 7.896 -.244 8.140 2000 ---- ---- ---- ---- 7.750 -.241 7.991 2025 ---- ---- ---- ---- 7.608 -.239 7.847 2050 ---- ---- ---- ---- 7.470 -.236 7.706 2075 ---- ---- ---- ---- 7.336 -.234 7.570 2100 ---- ---- ---- ---- 7.206 -.232 7.438 2125 ---- ---- ---- ---- 7.080 -.230 7.310 2150 ---- ---- ---- ---- 6.958 -.227 7.185 2175 ---- ---- ---- ---- 6.839 -.226 7.065 2200 ---- ---- ---- ---- 6.725 -.223 6.948 2225 ---- ---- ---- ---- 6.614 -.221 6.835 2250 ---- ---- ---- ---- 6.507 -.219 6.726 2275 ---- ---- ---- ---- 6.403 -.217 6.620 2300 ---- ---- ---- ---- 6.304 -.215 6.519 2325 ---- ---- ---- ---- 6.208 -.213 6.421 2350 ---- ---- ---- ---- 6.116 -.211 6.327 2375 ---- ---- ---- ---- 6.028 -.209 6.237 2400 ---- ---- ---- ---- 5.944 -.207 6.151 2425 ---- ---- ---- ---- 5.864 -.204 6.068 2450 ---- ---- ---- ---- 5.787 -.203 5.990 2475 ---- ---- ---- ---- 5.713 -.201 5.914 2500 ---- ---- ---- ---- 5.643 -.199 5.842 2525 ---- ---- ---- ---- 5.577 -.197 5.774 2550 ---- ---- ---- ---- 5.513 -.196 5.709 2575 ---- ---- ---- ---- 5.452 -.194 5.646 2600 ---- ---- ---- ---- 5.395 -.192 5.587 2625 ---- ---- ---- ---- 5.339 -.191 5.530 2650 ---- ---- ---- ---- 5.287 -.189 5.476 2675 ---- ---- ---- ---- 5.237 -.187 5.424 2700 ---- ---- ---- ---- 5.189 -.186 5.375 2725 ---- ---- ---- ---- 5.143 -.184 5.327 2750 ---- ---- ---- ---- 5.099 -.183 5.282 2775 ---- ---- ---- ---- 5.057 -.182 5.239 2800 ---- ---- ---- ---- 5.017 -.180 5.197 2825 ---- ---- ---- ---- 4.979 -.179 5.158 2850 ---- ---- ---- ---- 4.943 -.177 5.120 2875 ---- ---- ---- ---- 4.908 -.176 5.084 2900 ---- ---- ---- ---- 4.874 -.175 5.049 2925 ---- ---- ---- ---- 4.843 -.174 5.017 2950 ---- ---- ---- ---- 4.813 -.172 4.985 2975 ---- ---- ---- ---- 4.784 -.171 4.955 3000 ---- ---- ---- ---- 4.756 -.171 4.927 3025 ---- ---- ---- ---- 4.730 -.170 4.900 3050 ---- ---- ---- ---- 4.706 -.168 4.874 3075 ---- ---- ---- ---- 4.682 -.168 4.850 3100 ---- ---- ---- ---- 4.660 -.166 4.826 3125 ---- ---- ---- ---- 4.638 -.166 4.804 3150 ---- ---- ---- ---- 4.618 -.165 4.783 3175 ---- ---- ---- ---- 4.599 -.164 4.763 3200 ---- ---- ---- ---- 4.581 -.163 4.744 3225 ---- ---- ---- ---- 4.564 -.162 4.726 3250 ---- ---- ---- ---- 4.547 -.161 4.708 3275 ---- ---- ---- ---- 4.531 -.161 4.692 3300 ---- ---- ---- ---- 4.516 -.160 4.676 3325 ---- ---- ---- ---- 4.502 -.159 4.661 3350 ---- ---- ---- ---- 4.489 -.158 4.647 3375 ---- ---- ---- ---- 4.476 -.158 4.634 3400 ---- ---- ---- ---- 4.464 -.157 4.621 3425 ---- ---- ---- ---- 4.452 -.156 4.608 3450 ---- ---- ---- ---- 4.441 -.156 4.597 3475 ---- ---- ---- ---- 4.431 -.155 4.586 3500 ---- ---- ---- ---- 4.421 -.154 4.575 3525 ---- ---- ---- ---- 4.412 -.153 4.565 3550 ---- ---- ---- ---- 4.403 -.153 4.556 3575 ---- ---- ---- ---- 4.395 -.152 4.547 3600 ---- ---- ---- ---- 4.387 -.152 4.539 3625 ---- ---- ---- ---- 4.380 -.151 4.531 3650 ---- ---- ---- ---- 4.373 -.151 4.524 3675 ---- ---- ---- ---- 4.367 -.151 4.518 3700 ---- ---- ---- ---- 4.361 -.150 4.511 3725 ---- ---- ---- ---- 4.356 -.150 4.506 3750 ---- ---- ---- ---- 4.351 -.149 4.500 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2424 3683 83677 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 78.428 +.301 78.127 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 .001 .001 .001 .001 UNCH 6 .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 .002 .002 .001A .001A .001 UNCH 5 .001 165 1650 ---- ---- ---- ---- .001 UNCH .001 59 1675 ---- ---- ---- ---- .001 UNCH .001 14 1700 ---- ---- ---- ---- .001 UNCH .001 391 1725 ---- ---- ---- ---- .001 UNCH .001 34 1750 ---- ---- .001A .001A .001 -.001 .002 138 1775 ---- ---- .001A .001A .001 -.001 .002 9 1800 .002 .002 .002 .002 .001 -.001 3 .002 729 1825 ---- ---- ---- ---- .001 -.001 .002 56 1850 .002 .002 .002 .002 .002 -.001 6 .003 79 1875 ---- ---- .002A .002A .002 -.001 .003 303 1900 .004 .004 .003A .003A .003 -.001 15 .004 177 1910 ---- ---- ---- ---- .004 UNCH .004 1 1915 ---- ---- ---- ---- .004 UNCH .004 6 1920 ---- ---- ---- ---- .004 UNCH .004 2 1925 ---- ---- ---- ---- .004 UNCH .004 60 1930 ---- ---- ---- ---- .005 +.001 .004 2 1935 ---- ---- ---- ---- .005 UNCH .005 11 1940 ---- ---- ---- ---- .006 +.001 .005 17 1945 ---- .006B ---- .006B .006 +.001 .005 5 1950 ---- .007B ---- .007B .007 +.002 5 .005 20 539 1955 ---- .008B ---- .008B .007 +.001 .006 12 1960 ---- .010B ---- .010B .008 +.002 .006 19 1965 ---- .011B ---- .011B .009 +.002 .007 5 1970 ---- .012B ---- .012B .010 +.003 .007 24 1975 ---- .014B ---- .014B .011 +.003 12 .008 10 54 1980 ---- .016B ---- .016B .012 +.003 .009 4 1985 ---- .018B ---- .018B .013 +.004 .009 2 1990 ---- .021B ---- .021B .015 +.005 .010 8 1995 ---- .023B ---- .023B .016 +.005 .011 3 2000 .016 .026 .013 .014B .018 +.005 156 .013 30 764 2005 .022 .029B .022 .019A .020 +.006 63 .014 2 2010 ---- .033B ---- .033B .022 +.006 .016 8 2015 ---- .036B ---- .036B .024 +.007 .017 2 12 2020 ---- .041B ---- .041B .027 +.008 .019 12 2025 ---- .045B ---- .045B .030 +.009 .021 5 52 2030 ---- .051B ---- .051B .033 +.009 .024 7 2035 .052 .057B .037 .044B .036 +.010 7 .026 1 2040 .050 .063B .050 .036A .040 +.011 2 .029 1 2045 .062 .069B .050 .040A .044 +.012 8 .032 1 33 2050 .069 .076B .051 .043A .048 +.012 48 .036 47 398 2055 .079 .084B .050 .049A .053 +.013 9 .040 31 2060 .081 .092B .061 .052A .058 +.014 4 .044 7 31 2065 .091 .100B .058 .058 .064 +.015 3 .049 2 164 2070 .101 .110B .064 .061A .071 +.017 18 .054 29 2075 ---- .120B ---- .120B .078 +.019 18 .059 6 171 2080 .090 .131B .090 .095B .085 +.020 1 .065 1 10 2085 .087 .143B .087 .081A .094 +.022 5 .072 23 2090 .105 .155B .095 .092A .103 +.024 5 .079 15 41 2095 .157 .170B .105 .100A .113 +.027 4 .086 25 2100 .160 .185 .120 .107A .124 +.030 470 .094 128 2054 2105 .132 .200B .132 .148B .136 +.033 1 .103 18 2110 ---- .217B ---- .217B .149 +.037 .112 37 2115 ---- .235B ---- .235B .163 +.041 .122 23 2120 .180 .254B .154 .150A .178 +.046 2 .132 1 174 2125 .257 .275B .257 .164A .194 +.050 60 .144 21 142 2130 ---- .296B ---- .296B .211 +.055 .156 1 20 2135 ---- .320B ---- .320B .230 +.061 1 .169 17 2140 .287 .344B .225 .231B .249 +.066 6 .183 5 31 2145 .292 .368B .239 .243B .270 +.072 20 .198 14 2150 .281 .394B .281 .251A .293 +.080 127 .213 478 604 2155 .418 .421B .312 .344B .316 +.086 29 .230 10 53 2160 .315 .449B .315 .294A .341 +.093 2 .248 30 2165 .439 .480B .408 .441B .368 +.101 12 .267 72 2170 ---- .506B ---- .503B .395 +.107 .288 38 42 2175 .492 .543B .492 .369A .424 +.115 59 .309 158 457 2180 .338 .572B .338 .570B .455 +.124 22 .331 26 52 2185 .555 .606B .555 .602B .486 +.131 2 .355 8 35 2190 ---- .638B ---- .638B .519 +.139 .380 32 47 2195 ---- .675B ---- .675B .553 +.147 .406 4 36 2200 .632 .721B .632 .522A .588 +.154 27 .434 86 694 2205 ---- .752B ---- .752B .624 +.162 .462 6 2210 ---- .792B ---- .792B .662 +.170 .492 1 128 2215 ---- .814B ---- .814B .700 +.177 .523 11 2220 ---- .838B ---- .830B .739 +.184 4 .555 4 42 2225 ---- .925B ---- .925B .780 +.192 26 .588 12 231 2230 ---- .924B ---- .883B .821 +.199 .622 23 58 2235 ---- .967B ---- .924B .863 +.206 .657 2 38 2240 ---- 1.011B ---- .991B .905 +.212 2 .693 1 69 2245 ---- 1.056B ---- 1.014B .948 +.218 2 .730 1 20 2250 1.071 1.144B 1.071 .906A .992 +.224 14 .768 9 857 2255 ---- 1.134B ---- 1.081B 1.037 +.230 .807 7 2260 ---- 1.179B ---- .989B 1.082 +.235 .847 45 2265 ---- 1.193B ---- 1.034B 1.127 +.240 .887 13 2270 ---- 1.130B ---- ---- 1.173 +.244 .929 65 2275 1.332 1.374B 1.332 1.128A 1.219 +.249 17 .970 4 344 2280 ---- 1.179B ---- ---- 1.266 +.253 1.013 81 2285 ---- 1.186B ---- ---- 1.313 +.257 1.056 44 2290 ---- 1.176B ---- ---- 1.360 +.260 1.100 81 2295 ---- 1.187B ---- ---- 1.407 +.263 1.144 24 2300 1.394 1.611B 1.394 1.418B 1.455 +.267 13 1.188 4 440 2305 ---- ---- ---- ---- 1.503 +.270 1.233 17 2310 ---- ---- ---- ---- 1.551 +.272 1.279 18 2315 ---- ---- ---- ---- 1.599 +.274 1.325 22 2320 ---- ---- ---- ---- 1.647 +.276 1.371 26 2325 1.761 1.846B 1.757 1.811B 1.696 +.279 11 1.417 17 251 2330 1.750 1.750 1.750 1.750 1.745 +.281 1 1.464 29 2335 ---- ---- ---- ---- 1.793 +.282 1.511 10 2340 ---- ---- ---- ---- 1.842 +.283 1.559 67 2345 ---- ---- ---- ---- 1.891 +.285 1.606 35 2350 1.994 2.075B 1.994 1.942A 1.940 +.286 12 1.654 336 2355 ---- ---- ---- ---- 1.989 +.287 1.702 315 2360 ---- ---- ---- ---- 2.039 +.289 1.750 202 2365 ---- ---- ---- ---- 2.088 +.290 1.798 27 2370 ---- ---- ---- ---- 2.137 +.290 1.847 144 2375 ---- ---- ---- ---- 2.187 +.292 1.895 4 218 2380 ---- ---- ---- ---- 2.236 +.292 1.944 87 2385 ---- ---- ---- ---- 2.286 +.293 1.993 20 2390 ---- ---- ---- ---- 2.335 +.294 2.041 163 2395 ---- ---- ---- ---- 2.385 +.295 2.090 90 2400 ---- ---- ---- 2.532B 2.434 +.295 1 2.139 259 2405 ---- ---- ---- ---- 2.484 +.296 2.188 9 2410 ---- ---- ---- ---- 2.533 +.296 2.237 42 2415 ---- ---- ---- ---- 2.583 +.296 2.287 1 31 2420 ---- ---- ---- ---- 2.633 +.297 2.336 70 2425 ---- ---- ---- ---- 2.682 +.297 2.385 137 2430 ---- ---- ---- ---- 2.732 +.297 2.435 63 2435 ---- ---- ---- ---- 2.782 +.298 2.484 10 2440 ---- ---- ---- ---- 2.832 +.299 2.533 8 2445 ---- ---- ---- ---- 2.881 +.298 2.583 12 2450 ---- ---- ---- ---- 2.931 +.299 2.632 1 60 2455 ---- ---- ---- ---- 2.981 +.299 2.682 18 2460 ---- ---- ---- ---- 3.031 +.299 2.732 4 2465 ---- ---- ---- ---- 3.081 +.300 2.781 26 2470 ---- ---- ---- ---- 3.130 +.299 2.831 5 2475 ---- ---- ---- ---- 3.180 +.300 2.880 36 2480 ---- ---- ---- ---- 3.230 +.300 2.930 6 2485 ---- ---- ---- ---- 3.280 +.300 2.980 3 2490 ---- ---- ---- ---- 3.330 +.300 3.030 4 2495 ---- ---- ---- ---- 3.380 +.301 3.079 8 2500 ---- ---- ---- ---- 3.430 +.301 3.129 37 2505 ---- ---- ---- ---- 3.480 +.301 3.179 5 2510 ---- ---- ---- ---- 3.530 +.301 3.229 4 2515 ---- ---- ---- ---- 3.579 +.300 3.279 8 2520 ---- ---- ---- ---- 3.629 +.301 3.328 4 2525 ---- ---- ---- ---- 3.679 +.301 3.378 10 2530 ---- ---- ---- ---- 3.729 +.301 3.428 2 2535 ---- ---- ---- ---- 3.779 +.301 3.478 2 2540 ---- ---- ---- ---- 3.829 +.301 3.528 2545 ---- ---- ---- ---- 3.879 +.301 3.578 2550 ---- ---- ---- ---- 3.929 +.301 3.628 3 2555 ---- ---- ---- ---- 3.979 +.301 3.678 2560 ---- ---- ---- ---- 4.029 +.302 3.727 3 2565 ---- ---- ---- ---- 4.079 +.302 3.777 8 2570 ---- ---- ---- ---- 4.129 +.302 3.827 1 2575 ---- ---- ---- ---- 4.179 +.302 3.877 11 2580 ---- ---- ---- ---- 4.229 +.302 3.927 2585 ---- ---- ---- ---- 4.279 +.302 3.977 2590 ---- ---- ---- ---- 4.329 +.302 4.027 3 2595 ---- ---- ---- ---- 4.379 +.302 4.077 9 2600 ---- ---- ---- ---- 4.429 +.302 4.127 1 5 2605 ---- ---- ---- ---- 4.479 +.302 4.177 2610 ---- ---- ---- ---- 4.529 +.302 4.227 1 2615 ---- ---- ---- ---- 4.579 +.302 4.277 2620 ---- ---- ---- ---- 4.629 +.302 4.327 2625 ---- ---- ---- ---- 4.678 +.301 4.377 13 2630 ---- ---- ---- ---- 4.728 +.301 4.427 2635 ---- ---- ---- ---- 4.778 +.301 4.477 2650 ---- ---- ---- ---- 4.928 +.301 4.627 15 2675 ---- ---- ---- ---- 5.178 +.301 4.877 2700 ---- ---- ---- ---- 5.428 +.301 5.127 7 2725 ---- ---- ---- ---- 5.678 +.301 5.377 2750 ---- ---- ---- ---- 5.928 +.301 5.627 2775 ---- ---- ---- ---- 6.178 +.301 5.877 2800 ---- ---- ---- ---- 6.428 +.301 6.127 12 2825 ---- ---- ---- ---- 6.678 +.301 6.377 2850 ---- ---- ---- ---- 6.928 +.301 6.627 2 2875 ---- ---- ---- ---- 7.178 +.301 6.877 2 2900 ---- ---- ---- ---- 7.428 +.301 7.127 2925 ---- ---- ---- ---- 7.678 +.301 7.377 5 2950 ---- ---- ---- ---- 7.928 +.301 7.627 1 2975 ---- ---- ---- ---- 8.178 +.301 7.877 3 3000 ---- ---- ---- ---- 8.428 +.301 8.127 7 3025 ---- ---- ---- ---- 8.678 +.301 8.377 1 3050 ---- ---- ---- ---- 8.928 +.301 8.627 3075 ---- ---- ---- ---- 9.178 +.301 8.877 1 3100 ---- ---- ---- ---- 9.428 +.301 9.127 3125 ---- ---- ---- ---- 9.678 +.301 9.377 3150 ---- ---- ---- ---- 9.928 +.301 9.627 1 3175 ---- ---- ---- ---- 10.178 +.301 9.877 3200 ---- ---- ---- ---- 10.428 +.301 10.127 1 3225 ---- ---- ---- ---- 10.678 +.301 10.377 4 3250 ---- ---- ---- ---- 10.928 +.301 10.627 3275 ---- ---- ---- ---- 11.178 +.301 10.877 6 3300 ---- ---- ---- ---- 11.428 +.301 11.127 2 3325 ---- ---- ---- ---- 11.678 +.301 11.377 3350 ---- ---- ---- ---- 11.928 +.301 11.627 3375 ---- ---- ---- ---- 12.178 +.301 11.877 3400 ---- ---- ---- ---- 12.428 +.301 12.127 2 3425 ---- ---- ---- ---- 12.678 +.301 12.377 2 3450 ---- ---- ---- ---- 12.928 +.301 12.627 3 3475 ---- ---- ---- ---- 13.178 +.301 12.877 1 3500 ---- ---- ---- ---- 13.428 +.301 13.127 3525 ---- ---- ---- ---- 13.678 +.301 13.377 2 3550 ---- ---- ---- ---- 13.928 +.301 13.627 3 3575 ---- ---- ---- ---- 14.178 +.301 13.877 1 3600 ---- ---- ---- ---- 14.428 +.301 14.127 3625 ---- ---- ---- ---- 14.678 +.301 14.377 2 3650 ---- ---- ---- ---- 14.928 +.301 14.627 1 3675 ---- ---- ---- ---- 15.178 +.301 14.877 1 3700 ---- ---- ---- ---- 15.428 +.301 15.127 3725 ---- ---- ---- ---- 15.678 +.301 15.377 4000 ---- ---- ---- ---- 18.428 +.301 18.127 1 4500 ---- ---- ---- ---- 23.428 +.301 23.127 5000 ---- ---- ---- ---- 28.428 +.301 28.127 6000 ---- ---- ---- ---- 38.428 +.301 38.127 7500 ---- ---- ---- ---- 53.428 +.301 53.127 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 -.001 .002 9 1475 ---- ---- ---- ---- .002 UNCH .002 2 1500 ---- ---- ---- ---- .002 UNCH .002 47 1525 ---- ---- ---- ---- .003 UNCH .003 5 1550 ---- ---- ---- ---- .003 -.001 .004 37 1575 ---- ---- ---- ---- .004 UNCH .004 3 8 1600 ---- ---- ---- ---- .005 UNCH .005 2 28 1625 ---- ---- ---- ---- .006 -.001 .007 7 1650 ---- ---- ---- ---- .008 UNCH .008 27 1675 ---- ---- ---- ---- .010 UNCH .010 111 1700 ---- ---- ---- ---- .013 +.001 .012 93 1725 ---- ---- ---- ---- .016 +.001 .015 8 1750 ---- ---- ---- ---- .020 +.002 .018 2 16 1775 ---- .023B ---- .023B .025 +.003 .022 1 14 1800 .033 .033 .028 .028 .031 +.004 5 .027 6 31 1825 ---- .041B ---- .041B .039 +.005 .034 3 11 1850 ---- .053B ---- .053B .049 +.007 1 .042 1 23 1875 ---- .069B ---- .069B .062 +.009 .053 6 18 1900 .078 .089 .078 .076A .078 +.012 213 .066 15 659 1925 ---- .114B ---- .114B .099 +.015 .084 2 13 1950 .126 .143B .126 .119A .125 +.019 7 .106 2 131 1975 ---- .180B ---- .180B .157 +.024 12 .133 25 66 2000 .192 .224B .187 .194B .196 +.030 437 .166 149 797 2005 ---- .233B ---- .233B .205 +.032 .173 2010 ---- .244B ---- .244B .214 +.034 .180 2015 ---- .254B ---- .254B .223 +.035 .188 2020 ---- .265B ---- .265B .233 +.037 2 .196 5 5 2025 ---- .278B ---- .278B .243 +.038 1 .205 10 26 2030 ---- .289B ---- .289B .254 +.040 .214 1 1 2035 ---- .302B ---- .302B .265 +.042 .223 2040 .269 .315B .269 .315B .277 +.045 7 .232 2 2045 ---- .328B ---- .328B .288 +.046 .242 2 2050 .300 .342B .300 .320B .301 +.049 35 .252 20 67 2055 ---- .356B ---- .356B .313 +.050 .263 2060 ---- .371B ---- .371B .327 +.053 1 .274 1 3 2065 ---- .386B ---- .386B .340 +.055 .285 2070 ---- .401B ---- .401B .354 +.057 2 .297 2075 .387 .417B .387 .347A .369 +.060 12 .309 49 91 2080 ---- .434B ---- .433B .384 +.063 2 .321 1 2 2085 ---- .451B ---- .451B .400 +.066 2 .334 2 2 2090 ---- .469B ---- .469B .416 +.068 1 .348 6 6 2095 ---- .487B ---- .487B .433 +.071 .362 2 2100 .418 .506B .418 .461B .450 +.074 480 .376 74 643 2105 ---- .525B ---- .525B .468 +.077 .391 1 2110 ---- .545B ---- .545B .486 +.079 .407 2115 .495 .566B .495 .473A .505 +.082 2 .423 15 2120 ---- .588B ---- .588B .524 +.084 .440 3 13 2125 .582 .609B .526 .527B .544 +.087 28 .457 2 196 2130 ---- .632B ---- .632B .565 +.091 .474 7 2135 ---- .656B ---- .656B .586 +.094 .492 2 2140 .660 .679B .660 .674B .608 +.097 1 .511 4 2145 ---- .704B ---- .704B .630 +.100 .530 40 2150 .700 .727B .700 .723B .653 +.103 51 .550 12 253 2155 ---- .752B ---- .752B .676 +.105 6 .571 2160 ---- .778B ---- .778B .700 +.108 .592 12 2165 .706 .804B .706 .747B .724 +.111 6 .613 40 2170 ---- .832B ---- .832B .749 +.114 .635 8 2175 .789 .859B .789 .859B .775 +.118 45 .657 338 370 2180 .774 .887B .774 .772A .801 +.121 1 .680 4 2185 ---- .917B ---- .917B .827 +.123 .704 1 2 2190 ---- .944B ---- .944B .855 +.127 1 .728 6 2195 .867 .974B .867 .974B .883 +.130 1 .753 2 2200 1.000 1.004B .887 .891B .911 +.133 12 .778 69 848 2205 ---- 1.036B ---- 1.036B .940 +.136 .804 40 2210 ---- 1.066B ---- 1.066B .970 +.140 .830 2 7 2215 1.022 1.098B 1.022 .949A 1.000 +.143 2 .857 24 2220 ---- 1.131B ---- 1.131B 1.031 +.147 .884 132 2225 ---- 1.163B ---- 1.163B 1.062 +.150 3 .912 26 2230 ---- 1.196B ---- 1.196B 1.094 +.154 .940 11 2235 ---- 1.228B ---- 1.228B 1.126 +.157 1 .969 57 2240 ---- 1.262B ---- 1.258B 1.159 +.161 .998 25 2245 ---- 1.296B ---- 1.290B 1.192 +.164 1.028 11 2250 ---- 1.333B ---- 1.333B 1.225 +.166 1 1.059 2 256 2255 ---- 1.367B ---- 1.364B 1.260 +.170 1 1.090 62 2260 ---- 1.403B ---- 1.400B 1.294 +.173 1.121 50 2265 ---- 1.439B ---- 1.436B 1.330 +.177 1.153 11 2270 1.351 1.476B 1.351 1.302A 1.365 +.180 2 1.185 3 2275 ---- 1.514B ---- 1.514B 1.402 +.184 9 1.218 54 60 2280 1.445 1.489B 1.445 1.463B 1.438 +.186 3 1.252 13 2285 ---- 1.528B ---- 1.496B 1.475 +.190 1.285 6 2290 ---- 1.566B ---- 1.525B 1.513 +.193 1.320 12 2295 ---- 1.607B ---- 1.544B 1.551 +.197 1.354 1 2300 ---- 1.707B ---- 1.707B 1.589 +.199 3 1.390 2 301 2305 ---- 1.685B ---- 1.530B 1.628 +.203 1.425 1 2310 ---- 1.726B ---- 1.499B 1.667 +.206 1.461 10 2315 ---- 1.767B ---- 1.505B 1.706 +.209 1.497 6 2320 ---- 1.808B ---- ---- 1.746 +.212 1.534 5 11 2325 ---- 1.908B ---- 1.908B 1.786 +.215 1.571 56 2330 ---- 1.891B ---- 1.832B 1.826 +.217 1 1.609 9 2335 ---- 1.933B ---- ---- 1.867 +.220 1.647 6 2340 ---- 1.975B ---- ---- 1.908 +.223 1.685 9 2345 ---- 2.018B ---- ---- 1.949 +.226 1.723 8 2350 ---- 2.117B ---- 2.117B 1.990 +.228 1.762 108 2355 ---- 2.104B ---- ---- 2.032 +.230 1.802 17 2360 ---- 2.147B ---- ---- 2.074 +.233 1.841 2365 ---- 2.190B ---- ---- 2.117 +.236 1.881 4 2370 ---- 2.234B ---- ---- 2.159 +.237 1.922 2 2375 ---- 2.332B ---- 2.331B 2.202 +.240 1.962 266 2380 ---- 2.322B ---- ---- 2.245 +.242 2.003 6 2385 ---- 2.366B ---- ---- 2.288 +.243 2.045 9 2390 ---- 2.411B ---- ---- 2.332 +.246 2.086 202 2395 ---- 2.455B ---- ---- 2.376 +.248 2.128 6 2400 ---- 2.553B ---- 2.553B 2.420 +.250 2.170 1 261 2405 ---- 2.545B ---- ---- 2.464 +.251 2.213 4 2410 ---- 2.590B ---- 2.413B 2.509 +.254 2.255 5 2415 ---- 2.635B ---- ---- 2.553 +.255 2.298 1 2420 ---- 2.681B ---- ---- 2.598 +.257 2.341 160 2425 ---- 2.780B ---- 2.780B 2.643 +.258 2.385 21 2430 ---- 2.772B ---- 2.591B 2.688 +.260 2.428 5 2435 ---- 2.818B ---- 2.636B 2.733 +.261 2.472 7 2440 ---- 2.855B ---- 2.681B 2.779 +.263 2.516 11 2445 ---- 2.900B ---- 2.727B 2.825 +.265 2.560 2 2450 ---- 3.008B ---- 3.008B 2.870 +.265 2.605 52 2455 ---- 2.971B ---- 2.818B 2.916 +.267 2.649 7 2460 ---- 2.977B ---- ---- 2.963 +.269 2.694 2465 ---- 2.937B ---- ---- 3.009 +.270 2.739 4 2470 ---- 2.956B ---- ---- 3.055 +.271 2.784 8 2475 ---- 3.244B ---- 3.244B 3.102 +.273 2.829 4 2480 ---- 2.993B ---- ---- 3.148 +.273 2.875 2485 ---- 2.964B ---- ---- 3.195 +.275 2.920 10 2490 ---- 2.984B ---- ---- 3.242 +.276 2.966 2495 ---- ---- ---- ---- 3.289 +.277 3.012 6 2500 ---- 3.480B ---- 3.480B 3.336 +.278 3.058 3 2505 ---- ---- ---- ---- 3.383 +.279 3.104 2510 ---- ---- ---- ---- 3.430 +.280 3.150 7 2515 ---- ---- ---- ---- 3.478 +.281 3.197 2520 ---- ---- ---- ---- 3.525 +.282 3.243 1 2525 ---- 3.716B ---- 3.716B 3.573 +.283 3.290 4 2530 ---- ---- ---- ---- 3.620 +.283 3.337 1 2535 ---- ---- ---- ---- 3.668 +.285 3.383 4 2540 ---- ---- ---- ---- 3.716 +.286 3.430 1 2545 ---- ---- ---- ---- 3.764 +.287 3.477 1 2550 ---- 3.956B ---- 3.956B 3.812 +.288 3.524 3 2555 ---- ---- ---- ---- 3.860 +.288 3.572 2560 ---- ---- ---- ---- 3.908 +.289 3.619 6 2565 ---- ---- ---- ---- 3.956 +.290 3.666 1 2570 ---- ---- ---- ---- 4.004 +.290 3.714 2575 ---- 4.197B ---- 4.197B 4.052 +.291 3.761 2 2580 ---- ---- ---- ---- 4.100 +.291 3.809 2585 ---- ---- ---- ---- 4.149 +.292 3.857 2590 ---- ---- ---- ---- 4.197 +.292 3.905 2 2595 ---- ---- ---- ---- 4.246 +.294 3.952 1 2600 ---- 4.440B ---- 4.440B 4.294 +.294 4.000 2 4 2605 ---- ---- ---- ---- 4.343 +.295 4.048 2610 ---- ---- ---- ---- 4.391 +.295 4.096 2615 ---- ---- ---- ---- 4.440 +.296 4.144 2620 ---- ---- ---- ---- 4.489 +.296 4.193 2625 ---- 4.672B ---- 4.672B 4.537 +.296 4.241 2 2630 ---- ---- ---- ---- 4.586 +.297 4.289 2635 ---- ---- ---- ---- 4.635 +.297 4.338 2640 ---- ---- ---- ---- 4.684 +.298 4.386 2645 ---- ---- ---- ---- 4.733 +.299 4.434 2650 ---- 4.668B ---- 4.668B 4.782 +.299 4.483 4 2655 ---- ---- ---- ---- 4.830 +.299 4.531 2675 ---- ---- ---- ---- 5.027 +.301 4.726 4 2700 ---- ---- ---- ---- 5.272 +.302 4.970 3 2725 ---- ---- ---- ---- 5.519 +.304 5.215 3 2750 ---- ---- ---- ---- 5.765 +.304 5.461 2 2775 ---- ---- ---- ---- 6.013 +.306 5.707 2800 ---- ---- ---- ---- 6.260 +.306 5.954 1 2825 ---- ---- ---- ---- 6.508 +.307 6.201 2 2850 ---- ---- ---- ---- 6.757 +.308 6.449 3 2875 ---- ---- ---- ---- 7.005 +.308 6.697 1 2900 ---- ---- ---- ---- 7.254 +.308 6.946 1 2925 ---- ---- ---- ---- 7.503 +.309 7.194 2 2950 ---- ---- ---- ---- 7.752 +.309 7.443 5 2975 ---- ---- ---- ---- 8.002 +.310 7.692 2 3000 ---- ---- ---- ---- 8.251 +.310 7.941 22 3025 ---- ---- ---- ---- 8.501 +.310 8.191 2 3050 ---- ---- ---- ---- 8.751 +.311 8.440 3075 ---- ---- ---- ---- 9.001 +.311 8.690 2 3100 ---- ---- ---- ---- 9.251 +.311 8.940 2 3125 ---- ---- ---- ---- 9.501 +.311 9.190 2 3150 ---- ---- ---- ---- 9.751 +.311 9.440 3175 ---- ---- ---- ---- 10.001 +.311 9.690 3200 ---- ---- ---- ---- 10.251 +.311 9.940 2 3225 ---- ---- ---- ---- 10.501 +.311 10.190 3250 ---- ---- ---- ---- 10.751 +.311 10.440 3275 ---- ---- ---- ---- 11.001 +.311 10.690 3300 ---- ---- ---- ---- 11.251 +.311 10.940 3325 ---- ---- ---- ---- 11.501 +.311 11.190 3350 ---- ---- ---- ---- 11.751 +.311 11.440 3375 ---- ---- ---- ---- 12.001 +.311 11.690 3400 ---- ---- ---- ---- 12.251 +.311 11.940 3425 ---- ---- ---- ---- 12.501 +.311 12.190 3450 ---- ---- ---- ---- 12.751 +.311 12.440 3500 ---- ---- ---- ---- 13.251 +.311 12.940 4000 ---- ---- ---- ---- 18.251 +.311 17.940 5000 ---- ---- ---- ---- 28.251 +.311 27.940 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 78.251 +.311 77.940 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 -.001 .002 1300 ---- ---- ---- ---- .001 -.001 .002 233 1325 ---- ---- ---- ---- .002 UNCH .002 1 1350 ---- ---- ---- ---- .002 -.001 .003 1375 ---- ---- ---- ---- .003 -.001 .004 1 1400 ---- ---- ---- ---- .003 -.001 .004 7 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .005 -.001 .006 1475 ---- ---- ---- ---- .007 -.001 .008 227 1500 ---- ---- ---- ---- .008 -.001 .009 37 1001 1525 ---- ---- ---- ---- .010 -.001 .011 215 1550 ---- ---- ---- ---- .012 -.001 .013 41 1575 ---- ---- ---- ---- .015 UNCH .015 19 1600 ---- ---- ---- ---- .018 UNCH .018 5 2015 1625 ---- ---- ---- ---- .022 +.001 .021 104 1650 ---- ---- ---- ---- .027 +.002 .025 76 1675 ---- .031B ---- .031B .032 +.002 .030 120 1700 ---- .039B ---- .039B .039 +.003 .036 1042 1848 1725 .049 .049 .049 .049 .047 +.004 1 .043 30 1750 ---- .060B ---- .060B .057 +.005 1 .052 891 1909 1775 ---- .074B ---- .074B .070 +.007 .063 2 13 1800 .080 .091B .080 .091B .084 +.007 3 .077 1004 1341 1825 ---- .112B ---- .112B .102 +.009 .093 9 1850 ---- .137B ---- .137B .124 +.013 .111 895 817 1875 ---- .164B ---- .164B .149 +.016 .133 143 1900 .199 .199 .192 .172A .179 +.020 9 .159 20 1042 1925 .213 .236B .206 .205A .214 +.025 6 .189 13 16 1950 ---- .280B ---- .280B .255 +.030 5 .225 54 65 1975 .301 .332B .301 .287A .303 +.037 31 .266 23 35 2000 .378 .392B .360 .341A .359 +.046 2 .313 63 803 2005 ---- .404B ---- .404B .371 +.048 .323 2010 ---- .417B ---- .417B .383 +.049 .334 6 6 2015 ---- .431B ---- .431B .395 +.050 .345 17 17 2020 ---- .445B ---- .445B .408 +.052 .356 2025 ---- .460B ---- .460B .422 +.055 5 .367 7 24 2030 ---- .474B ---- .474B .435 +.056 .379 2 2 2035 ---- .489B ---- .489B .449 +.059 .390 2040 ---- .504B ---- .504B .463 +.060 .403 6 2045 ---- .520B ---- .520B .478 +.063 .415 16 2050 ---- .535B ---- .535B .493 +.065 27 .428 42 55 2055 ---- .552B ---- .552B .508 +.067 .441 4 6 2060 ---- .569B ---- .569B .524 +.069 .455 2065 .531 .587B .531 .518A .540 +.071 2 .469 2 9 2070 ---- .605B ---- .605B .557 +.073 .484 2 2 2075 ---- .624B ---- .624B .574 +.075 .499 7 46 2080 ---- .642B ---- .642B .592 +.078 .514 1 1 2085 .630 .662B .628 .653B .610 +.080 53 .530 2 2 2090 ---- .682B ---- .682B .629 +.083 .546 2095 ---- .702B ---- .702B .648 +.085 .563 3 3 2100 .686 .723B .629 .648B .667 +.087 4 .580 8 88 2105 ---- .744B ---- .744B .687 +.089 .598 27 29 2110 ---- .766B ---- .766B .707 +.091 .616 1 3 2115 ---- .788B ---- .788B .728 +.094 .634 2120 ---- .811B ---- .811B .750 +.097 .653 3 2125 .801 .834B .784 .823B .771 +.099 21 .672 23 27 2130 ---- .857B ---- .857B .794 +.102 .692 2135 ---- .881B ---- .881B .816 +.104 .712 2 2 2140 ---- .906B ---- .906B .840 +.107 1 .733 2145 .865 .931B .865 .826A .863 +.109 2 .754 2150 .900 .956B .898 .851A .888 +.113 13 .775 56 2155 ---- .982B ---- .982B .912 +.115 .797 2160 ---- 1.008B ---- 1.008B .938 +.119 .819 1 2165 ---- 1.035B ---- 1.035B .964 +.122 .842 2170 ---- 1.062B ---- 1.062B .990 +.125 .865 2175 ---- 1.088B ---- 1.088B 1.016 +.128 57 .888 178 2180 1.052 1.117B 1.052 .997A 1.042 +.130 3 .912 2185 ---- 1.145B ---- 1.145B 1.069 +.133 .936 2190 1.107 1.174B 1.107 1.050A 1.096 +.135 2 .961 2195 ---- 1.203B ---- 1.203B 1.123 +.137 .986 2200 1.185 1.233B 1.160 1.172B 1.151 +.139 8 1.012 110 149 2205 ---- 1.263B ---- 1.263B 1.179 +.141 1.038 2 2210 ---- 1.292B ---- 1.292B 1.208 +.144 1.064 2215 ---- 1.324B ---- 1.324B 1.237 +.146 1.091 2220 ---- 1.354B ---- 1.354B 1.267 +.148 1.119 2225 ---- 1.387B ---- 1.387B 1.297 +.151 1.146 60 2230 ---- 1.418B ---- 1.418B 1.328 +.154 1.174 2235 ---- 1.450B ---- 1.450B 1.359 +.156 1.203 10 2240 ---- 1.483B ---- 1.483B 1.391 +.159 1.232 2245 ---- 1.516B ---- 1.516B 1.423 +.162 1.261 3 2250 ---- 1.550B ---- 1.550B 1.455 +.164 1.291 130 2255 ---- 1.581B ---- 1.575B 1.488 +.167 1.321 2260 ---- 1.615B ---- 1.607B 1.521 +.169 1.352 2265 ---- 1.649B ---- 1.639B 1.555 +.173 1.382 2270 ---- 1.684B ---- 1.674B 1.589 +.175 1.414 1 1 2275 ---- 1.723B ---- 1.723B 1.623 +.178 1 1.445 13 2280 ---- 1.755B ---- 1.748B 1.657 +.180 1.477 2285 ---- 1.791B ---- 1.784B 1.692 +.182 1.510 2290 ---- 1.828B ---- 1.826B 1.728 +.185 1.543 3 2295 ---- 1.865B ---- 1.857B 1.763 +.187 1.576 2300 ---- 1.904B ---- 1.904B 1.799 +.190 1.609 26 177 2305 ---- 1.939B ---- 1.931B 1.836 +.193 1.643 2310 ---- 1.957B ---- 1.957B 1.872 +.194 1.678 2315 ---- 1.955B ---- 1.955B 1.909 +.197 1.712 2320 ---- 1.982B ---- 1.971B 1.947 +.200 1.747 2325 ---- 2.094B ---- 2.094B 1.984 +.202 1.782 5 2330 ---- 2.062B ---- 2.017B 2.022 +.204 1.818 1 2335 ---- 2.099B ---- 2.054B 2.060 +.206 1.854 2340 ---- 2.141B ---- 2.079B 2.099 +.209 1.890 2345 ---- 2.179B ---- 2.101B 2.138 +.211 1.927 2350 ---- 2.289B ---- 2.289B 2.177 +.213 1.964 112 2355 ---- 2.260B ---- ---- 2.216 +.215 2.001 2360 ---- 2.300B ---- ---- 2.256 +.217 2.039 2365 ---- 2.341B ---- ---- 2.296 +.220 2.076 2370 ---- 2.382B ---- ---- 2.336 +.221 2.115 2375 ---- 2.491B ---- 2.491B 2.376 +.223 2.153 22 2380 ---- 2.465B ---- ---- 2.417 +.225 2.192 30 2385 ---- 2.507B ---- ---- 2.458 +.227 2.231 2390 ---- 2.549B ---- ---- 2.499 +.229 2.270 2 2395 ---- 2.592B ---- ---- 2.540 +.231 2.309 2400 ---- 2.701B ---- 2.701B 2.582 +.233 2.349 228 2405 ---- 2.676B ---- ---- 2.623 +.234 2.389 2 2410 ---- 2.719B ---- ---- 2.665 +.236 2.429 3 2415 ---- 2.762B ---- ---- 2.707 +.237 2.470 2420 ---- 2.805B ---- ---- 2.750 +.240 2.510 4 2425 ---- 2.915B ---- 2.915B 2.792 +.241 2.551 5 2430 ---- 2.892B ---- ---- 2.835 +.242 2.593 2435 ---- 2.935B ---- ---- 2.878 +.244 2.634 1 2440 ---- 2.979B ---- ---- 2.921 +.245 2.676 2445 ---- 3.023B ---- ---- 2.964 +.247 2.717 2450 3.050 3.132B 3.050 2.925A 3.007 +.248 1 2.759 278 2455 ---- 3.111B ---- ---- 3.051 +.249 2.802 2460 ---- 3.156B ---- ---- 3.095 +.251 2.844 2465 ---- 3.200B ---- ---- 3.139 +.252 2.887 2470 ---- 3.245B ---- ---- 3.183 +.254 2.929 2475 ---- 3.356B ---- 3.356B 3.227 +.255 2.972 7 2480 ---- 3.335B ---- ---- 3.271 +.255 3.016 2485 ---- 3.380B ---- ---- 3.316 +.257 3.059 2490 ---- 3.425B ---- ---- 3.360 +.258 3.102 2495 ---- 3.470B ---- ---- 3.405 +.259 3.146 2500 ---- 3.580B ---- 3.580B 3.450 +.260 3.190 154 2505 ---- 3.561B ---- ---- 3.495 +.261 3.234 2510 ---- 3.606B ---- ---- 3.540 +.262 3.278 2515 ---- 3.652B ---- ---- 3.585 +.263 3.322 4 2520 ---- 3.698B ---- ---- 3.630 +.264 3.366 2525 ---- 3.809B ---- 3.809B 3.676 +.265 3.411 4 2530 ---- 3.790B ---- ---- 3.722 +.266 3.456 4 2535 ---- 3.836B ---- ---- 3.767 +.267 3.500 2540 ---- 3.875B ---- ---- 3.813 +.268 3.545 2545 ---- 3.911B ---- ---- 3.859 +.269 3.590 3 2550 ---- 4.040B ---- 4.040B 3.905 +.270 3.635 6 2555 ---- 3.988B ---- ---- 3.951 +.270 3.681 4 2560 ---- 4.009B ---- ---- 3.997 +.271 3.726 2565 ---- 4.032B ---- ---- 4.044 +.272 3.772 2570 ---- 4.028B ---- ---- 4.090 +.273 3.817 2575 ---- 4.272B ---- 4.272B 4.136 +.273 3.863 5 2580 ---- 4.017B ---- ---- 4.183 +.274 3.909 2585 ---- 4.027B ---- ---- 4.230 +.275 3.955 2590 ---- 4.011B ---- ---- 4.276 +.275 4.001 2595 ---- ---- ---- ---- 4.323 +.276 4.047 2600 ---- 4.508B ---- 4.508B 4.370 +.277 4.093 1 6 2605 ---- ---- ---- ---- 4.417 +.278 4.139 2610 ---- ---- ---- ---- 4.464 +.279 4.185 2615 ---- ---- ---- ---- 4.511 +.279 4.232 2620 ---- ---- ---- ---- 4.559 +.281 4.278 2625 ---- 4.744B ---- 4.744B 4.606 +.281 4.325 5 2650 ---- 4.984B ---- 4.984B 4.843 +.284 4.559 6 2675 ---- 5.224B ---- 5.224B 5.082 +.287 4.795 3 2700 ---- 5.464B ---- 5.464B 5.322 +.290 5.032 3 2725 ---- 5.708B ---- 5.708B 5.562 +.291 5.271 6 2750 ---- 5.948B ---- 5.948B 5.804 +.293 5.511 1 2775 ---- 6.192B ---- 6.192B 6.047 +.295 5.752 2800 ---- 6.418B ---- 6.418B 6.290 +.297 5.993 1 2825 ---- 6.496B ---- 6.496B 6.535 +.299 6.236 2850 ---- ---- ---- ---- 6.779 +.299 6.480 1 2875 ---- ---- ---- ---- 7.025 +.301 6.724 1 2900 ---- ---- ---- ---- 7.271 +.302 6.969 5 15 2925 ---- ---- ---- ---- 7.517 +.302 7.215 2950 ---- ---- ---- ---- 7.764 +.303 7.461 3 2975 ---- ---- ---- ---- 8.012 +.305 7.707 3 3000 ---- ---- ---- ---- 8.259 +.305 7.954 8 3025 ---- ---- ---- ---- 8.507 +.305 8.202 3 3050 ---- ---- ---- ---- 8.756 +.307 8.449 5 3075 ---- ---- ---- ---- 9.004 +.307 8.697 6 3100 ---- ---- ---- ---- 9.253 +.307 8.946 3125 ---- ---- ---- ---- 9.502 +.308 9.194 5 3150 ---- ---- ---- ---- 9.752 +.309 9.443 1 3175 ---- ---- ---- ---- 10.001 +.309 9.692 2 3200 ---- ---- ---- ---- 10.251 +.310 9.941 3 3225 ---- ---- ---- ---- 10.501 +.310 10.191 4 3250 ---- ---- ---- ---- 10.751 +.311 10.440 1 3275 ---- ---- ---- ---- 11.001 +.311 10.690 6 3300 ---- ---- ---- ---- 11.251 +.311 10.940 3 3325 ---- ---- ---- ---- 11.501 +.311 11.190 8 3350 ---- ---- ---- ---- 11.751 +.311 11.440 9 3375 ---- ---- ---- ---- 12.001 +.311 11.690 10 3400 ---- ---- ---- ---- 12.251 +.311 11.940 12 3425 ---- ---- ---- ---- 12.501 +.311 12.190 3450 ---- ---- ---- ---- 12.751 +.311 12.440 3500 ---- ---- ---- ---- 13.251 +.311 12.940 11 4000 ---- ---- ---- ---- 18.251 +.311 17.940 5000 ---- ---- ---- ---- 28.251 +.311 27.940 6000 ---- ---- ---- ---- 38.251 +.311 37.940 7000 ---- ---- ---- ---- 48.251 +.311 47.940 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 58.251 +.311 57.940 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 68.251 +.311 67.940 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .003 UNCH .003 1175 ---- ---- ---- ---- .003 UNCH .003 1200 ---- ---- ---- ---- .004 UNCH .004 1225 ---- ---- ---- ---- .004 -.001 .005 1250 ---- ---- ---- ---- .005 UNCH .005 1275 ---- ---- ---- ---- .006 UNCH .006 1300 ---- ---- ---- ---- .007 UNCH .007 1325 ---- ---- ---- ---- .008 UNCH .008 1350 ---- ---- ---- ---- .009 -.001 .010 1375 ---- ---- ---- ---- .010 -.001 .011 1400 ---- ---- ---- ---- .012 -.001 .013 1425 ---- ---- ---- ---- .014 -.001 .015 1450 ---- ---- ---- ---- .016 -.001 .017 1475 ---- ---- ---- ---- .018 -.001 .019 2 1500 ---- ---- ---- ---- .021 -.001 .022 2 1525 ---- ---- ---- ---- .025 UNCH .025 1550 ---- ---- ---- ---- .029 UNCH 2 .029 1575 ---- ---- ---- ---- .033 -.001 .034 1 1600 ---- .040B ---- .040B .039 UNCH .039 101 1625 ---- .048B ---- .048B .046 UNCH .046 1650 ---- .057B ---- .057B .054 +.001 .053 1 1 1675 ---- .067B ---- .067B .064 +.002 1 .062 1 1700 ---- .080B ---- .080B .075 +.002 .073 4 1725 ---- .095B ---- .095B .089 +.003 .086 3 10 1750 ---- .113B ---- .113B .105 +.005 .100 1 5 1775 ---- .133B ---- .133B .124 +.007 .117 4 1800 ---- .157B ---- .157B .145 +.008 .137 1 16 1825 ---- .184B ---- .184B .170 +.011 .159 12 1850 ---- .215B ---- .215B .198 +.013 .185 7 1875 ---- .250B ---- .250B .230 +.016 1 .214 5 1900 .285 .291B .285 .264A .267 +.019 3 .248 20 1925 ---- .336B ---- .336B .310 +.024 .286 4 1950 .375 .387B .375 .352A .358 +.029 2 .329 62 1975 ---- .444B ---- .444B .413 +.036 .377 2000 .480 .509B .480 .490B .475 +.044 6 .431 9 429 2025 ---- .582B ---- .582B .545 +.053 .492 3 2050 .643 .661B .639 .655B .623 +.063 5 .560 56 2075 .722 .752B .719 .745B .710 +.074 27 .636 36 2100 .815 .852B .815 .843B .806 +.085 11 .721 9 245 2125 .921 .962B .921 .884A .911 +.096 20 .815 2150 ---- 1.081B ---- 1.081B 1.026 +.108 .918 1 107 2175 ---- 1.210B ---- 1.210B 1.149 +.118 1.031 2 2200 ---- 1.347B ---- 1.347B 1.282 +.129 20 1.153 36 2225 ---- 1.492B ---- 1.492B 1.424 +.141 1.283 34 2250 ---- 1.647B ---- 1.647B 1.574 +.152 1 1.422 1 25 2275 ---- 1.809B ---- 1.809B 1.731 +.161 1.570 12 2300 ---- 1.978B ---- 1.978B 1.897 +.172 1.725 21 2325 ---- 2.156B ---- 2.156B 2.070 +.182 1.888 2350 ---- 2.339B ---- 2.339B 2.250 +.192 2.058 2375 ---- 2.529B ---- 2.529B 2.436 +.200 2.236 2400 2.634 2.725B 2.634 2.555A 2.627 +.208 3 2.419 4 2425 2.832 2.925B 2.832 2.749A 2.825 +.216 2 2.609 25 2450 ---- 3.130B ---- 3.130B 3.027 +.223 2.804 219 2475 ---- 3.341B ---- 3.341B 3.234 +.229 3.005 2 2500 ---- 3.553B ---- 3.553B 3.445 +.235 3.210 2 2525 ---- 3.771B ---- 3.771B 3.660 +.241 3.419 3 2550 ---- 3.991B ---- 3.991B 3.878 +.245 3.633 2575 ---- 4.216B ---- 4.216B 4.100 +.251 3.849 2 2600 ---- 4.440B ---- 4.440B 4.324 +.255 4.069 6 2625 ---- 4.671B ---- 4.671B 4.550 +.258 4.292 2650 ---- 4.900B ---- 4.900B 4.779 +.262 4.517 2 2675 ---- 5.130B ---- 5.130B 5.009 +.265 4.744 2 2700 ---- 5.365B ---- 5.365B 5.241 +.268 4.973 2 2725 ---- 5.600B ---- 5.600B 5.475 +.271 5.204 2 2750 ---- 5.835B ---- 5.835B 5.710 +.274 5.436 4 2775 ---- 6.071B ---- 6.070B 5.946 +.276 5.670 1 2800 ---- 6.310B ---- 6.310B 6.184 +.279 5.905 1 2825 ---- 6.550B ---- 6.550B 6.423 +.281 6.142 2 2850 ---- 6.790B ---- 6.790B 6.662 +.283 6.379 2875 ---- 7.031B ---- 7.031B 6.903 +.285 6.618 2900 ---- 7.275B ---- 7.275B 7.144 +.287 6.857 2925 ---- 7.516B ---- 7.516B 7.386 +.288 7.098 2950 ---- 7.760B ---- 7.760B 7.629 +.290 7.339 2975 ---- 8.002B ---- 8.002B 7.872 +.291 7.581 3000 ---- 8.250B ---- 8.250B 8.116 +.292 7.824 3025 ---- 8.460B ---- 8.460B 8.360 +.293 8.067 3050 ---- 8.560B ---- 8.560B 8.605 +.294 8.311 3075 ---- ---- ---- ---- 8.850 +.295 8.555 3100 ---- ---- ---- ---- 9.095 +.295 8.800 3125 ---- ---- ---- ---- 9.341 +.296 9.045 3150 ---- ---- ---- ---- 9.588 +.297 9.291 3175 ---- ---- ---- ---- 9.835 +.298 9.537 2 3200 ---- ---- ---- ---- 10.082 +.298 9.784 3225 ---- ---- ---- ---- 10.330 +.300 10.030 2 3250 ---- ---- ---- ---- 10.577 +.299 10.278 3275 ---- ---- ---- ---- 10.826 +.301 10.525 3300 ---- ---- ---- ---- 11.074 +.301 10.773 3325 ---- ---- ---- ---- 11.323 +.302 11.021 1 3350 ---- ---- ---- ---- 11.572 +.303 11.269 2 3375 ---- ---- ---- ---- 11.821 +.303 11.518 3400 ---- ---- ---- ---- 12.070 +.303 11.767 3425 ---- ---- ---- ---- 12.320 +.304 12.016 3450 ---- ---- ---- ---- 12.570 +.305 12.265 3475 ---- ---- ---- ---- 12.820 +.306 12.514 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .004 UNCH .004 10000 ---- ---- ---- ---- 78.070 +.306 77.764 1025 ---- ---- ---- ---- .004 -.001 .005 1050 ---- ---- ---- ---- .005 -.001 .006 157 1075 ---- ---- ---- ---- .005 -.001 .006 1100 ---- ---- ---- ---- .006 -.001 .007 1 1125 ---- ---- ---- ---- .007 -.001 .008 1150 ---- ---- ---- ---- .008 -.001 .009 1175 ---- ---- ---- ---- .008 -.002 .010 1200 ---- ---- ---- ---- .009 -.002 .011 9 1225 ---- ---- ---- ---- .011 -.001 .012 1250 ---- ---- ---- ---- .012 -.001 .013 1275 ---- ---- ---- ---- .013 -.001 .014 1300 ---- ---- ---- ---- .015 -.001 .016 1325 ---- ---- ---- ---- .017 -.001 .018 1350 ---- ---- ---- ---- .019 -.001 .020 1375 ---- ---- ---- ---- .021 -.001 .022 1400 ---- ---- ---- ---- .024 -.001 .025 102 1425 ---- ---- ---- ---- .027 -.001 .028 1450 ---- ---- ---- ---- .031 -.001 .032 1475 ---- ---- ---- ---- .036 -.001 .037 1500 ---- ---- ---- ---- .041 -.001 .042 2 1525 ---- ---- ---- ---- .048 UNCH .048 6 1550 ---- .056B ---- .056B .055 UNCH 1 .055 2 1575 ---- .066B ---- .066B .063 UNCH .063 1600 ---- .076B ---- .076B .073 UNCH .073 42 1625 ---- .089B ---- .089B .084 UNCH .084 42 1650 .104 .104 .101A .101A .097 +.001 2 .096 42 1675 ---- .119B ---- .119B .112 +.002 .110 171 1700 ---- .138B ---- .138B .128 +.002 .126 148 1725 ---- .160B ---- .160B .148 +.004 .144 2 1750 .175 .184B .168 .168 .169 +.004 4 .165 234 1775 ---- .212B ---- .212B .194 +.006 .188 1 1800 ---- .242B ---- .242B .223 +.009 2 .214 44 1825 ---- .277B ---- .277B .255 +.012 .243 10 1850 ---- .316B ---- .316B .291 +.015 .276 133 1875 ---- .359B ---- .359B .332 +.019 2 .313 14 1900 ---- .408B ---- .408B .378 +.024 .354 50 1925 ---- .462B ---- .462B .430 +.030 .400 1950 ---- .522B ---- .522B .488 +.036 .452 6 1975 ---- .588B ---- .588B .552 +.043 .509 2000 ---- .662B ---- .662B .624 +.051 .573 157 2025 .706 .744B .706 .715B .702 +.059 2 .643 2050 ---- .831B ---- .831B .789 +.068 .721 143 2075 ---- .928B ---- .928B .883 +.077 .806 1 2100 ---- 1.035B ---- 1.035B .986 +.086 96 .900 111 2125 ---- 1.150B ---- 1.150B 1.097 +.096 1.001 34 2150 ---- 1.272B ---- 1.272B 1.216 +.106 1.110 158 2175 ---- 1.403B ---- 1.403B 1.343 +.116 1.227 2200 ---- 1.542B ---- 1.542B 1.478 +.127 1.351 63 186 2225 1.654 1.688B 1.654 1.575A 1.619 +.135 32 1.484 72 2250 ---- 1.841B ---- 1.840B 1.769 +.146 1.623 48 2275 ---- 2.000B ---- 2.000B 1.925 +.154 1.771 26 2300 2.126 2.168B 2.126 2.032A 2.087 +.162 3 1.925 105 2325 ---- 2.341B ---- 2.341B 2.256 +.170 2.086 7 2350 ---- 2.520B ---- 2.519B 2.431 +.178 2.253 40 2375 ---- 2.704B ---- 2.704B 2.612 +.186 2.426 2400 ---- 2.894B ---- 2.894B 2.799 +.193 2.606 116 2425 ---- 3.089B ---- 3.089B 2.990 +.199 2.791 30 2450 ---- 3.288B ---- 3.288B 3.186 +.205 2.981 2475 ---- 3.492B ---- 3.492B 3.387 +.212 3.175 69 2500 ---- 3.699B ---- 3.699B 3.592 +.217 3.375 62 2525 ---- 3.910B ---- 3.910B 3.801 +.223 3.578 58 2550 ---- 4.124B ---- 4.124B 4.013 +.228 3.785 1 2575 ---- 4.341B ---- 4.341B 4.228 +.232 3.996 1 2600 ---- 4.561B ---- 4.561B 4.446 +.237 4.209 31 2625 ---- 4.783B ---- 4.783B 4.667 +.241 4.426 2 2650 ---- 5.007B ---- 5.007B 4.890 +.245 4.645 1 2675 ---- 5.233B ---- 5.233B 5.115 +.249 4.866 1 2700 ---- 5.461B ---- 5.461B 5.342 +.252 5.090 1 2725 ---- 5.693B ---- 5.691B 5.570 +.255 5.315 2750 ---- 5.923B ---- 5.923B 5.801 +.259 5.542 2775 ---- 6.156B ---- 6.156B 6.032 +.261 5.771 2800 ---- 6.390B ---- 6.390B 6.265 +.263 6.002 2 2825 ---- 6.624B ---- 6.624B 6.499 +.266 6.233 1 2850 ---- 6.860B ---- 6.860B 6.735 +.269 6.466 2875 ---- 7.100B ---- 7.100B 6.971 +.271 6.700 2900 ---- 7.336B ---- 7.335B 7.208 +.272 6.936 2925 ---- 7.575B ---- 7.575B 7.446 +.274 7.172 2950 ---- 7.815B ---- 7.815B 7.685 +.276 7.409 2975 ---- 8.055B ---- 8.055B 7.925 +.278 7.647 2 3000 ---- 8.296B ---- 8.295B 8.165 +.279 7.886 18 3025 ---- 8.540B ---- 8.540B 8.406 +.280 8.126 3050 ---- 8.780B ---- 8.780B 8.648 +.282 8.366 3075 ---- 9.025B ---- 9.025B 8.890 +.283 8.607 3100 ---- 9.265B ---- 9.265B 9.133 +.285 8.848 1 3125 ---- 9.510B ---- 9.510B 9.376 +.286 9.090 1 3150 ---- 9.755B ---- 9.755B 9.620 +.287 9.333 1 3175 ---- 10.000B ---- 10.000B 9.865 +.289 9.576 3200 ---- 10.236B ---- 10.236B 10.109 +.289 9.820 1 3225 ---- 10.357B ---- 10.357B 10.354 +.290 10.064 3250 ---- ---- ---- ---- 10.600 +.292 10.308 3275 ---- ---- ---- ---- 10.846 +.293 10.553 2 3300 ---- ---- ---- ---- 11.092 +.294 10.798 2 3325 ---- ---- ---- ---- 11.338 +.294 11.044 3350 ---- ---- ---- ---- 11.585 +.296 11.289 3375 ---- ---- ---- ---- 11.833 +.297 11.536 3400 ---- ---- ---- ---- 12.080 +.298 11.782 1 3425 ---- ---- ---- ---- 12.328 +.299 12.029 1 3450 ---- ---- ---- ---- 12.576 +.299 12.277 3475 ---- ---- ---- ---- 12.824 +.300 12.524 1 3500 ---- ---- ---- ---- 13.073 +.301 12.772 9 3525 ---- ---- ---- ---- 13.322 +.302 13.020 2 3550 ---- ---- ---- ---- 13.571 +.303 13.268 1 3575 ---- ---- ---- ---- 13.821 +.304 13.517 2 3600 ---- ---- ---- ---- 14.070 +.304 13.766 3 3625 ---- ---- ---- ---- 14.320 +.305 14.015 2 3650 ---- ---- ---- ---- 14.570 +.305 14.265 5 3675 ---- ---- ---- ---- 14.820 +.306 14.514 3 3700 ---- ---- ---- ---- 15.070 +.306 14.764 5 3725 ---- ---- ---- ---- 15.320 +.306 15.014 2 3750 ---- ---- ---- ---- 15.570 +.306 15.264 3775 ---- ---- ---- ---- 15.820 +.306 15.514 3800 ---- ---- ---- ---- 16.070 +.306 15.764 3825 ---- ---- ---- ---- 16.320 +.306 16.014 3850 ---- ---- ---- ---- 16.570 +.306 16.264 3875 ---- ---- ---- ---- 16.820 +.306 16.514 3900 ---- ---- ---- ---- 17.070 +.306 16.764 3925 ---- ---- ---- ---- 17.320 +.306 17.014 3950 ---- ---- ---- ---- 17.570 +.306 17.264 3975 ---- ---- ---- ---- 17.820 +.306 17.514 4000 ---- ---- ---- ---- 18.070 +.306 17.764 4025 ---- ---- ---- ---- 18.320 +.306 18.014 4050 ---- ---- ---- ---- 18.570 +.306 18.264 4075 ---- ---- ---- ---- 18.820 +.306 18.514 4500 ---- ---- ---- ---- 23.070 +.306 22.764 5000 ---- ---- ---- ---- 28.070 +.306 27.764 6000 ---- ---- ---- ---- 38.070 +.306 37.764 7000 ---- ---- ---- ---- 48.070 +.306 47.764 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 58.070 +.306 57.764 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .001 -.001 .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 -.001 .003 9000 ---- ---- ---- ---- 68.070 +.306 67.764 925 ---- ---- ---- ---- .002 -.001 .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 -.001 .004 SO AUG23 Silver Option PUT 1250 ---- ---- ---- ---- .017 -.001 .018 1275 ---- ---- ---- ---- .019 -.001 .020 1300 ---- ---- ---- ---- .022 -.001 .023 1325 ---- ---- ---- ---- .025 -.001 .026 1350 ---- ---- ---- ---- .028 -.001 .029 1375 ---- ---- ---- ---- .032 -.001 .033 1400 ---- ---- ---- ---- .036 -.001 .037 1425 ---- ---- ---- ---- .041 -.001 .042 1450 ---- ---- ---- ---- .046 -.001 .047 1475 ---- ---- ---- ---- .052 -.001 .053 1500 ---- ---- ---- ---- .059 -.001 .060 1525 ---- ---- ---- ---- .066 -.002 .068 1550 ---- ---- ---- ---- .075 -.002 .077 1575 ---- .088B ---- .088B .086 -.001 .087 1600 ---- .102B ---- .102B .097 -.001 .098 1 1625 ---- .117B ---- .117B .111 UNCH .111 1650 ---- .134B ---- .134B .126 UNCH .126 1675 ---- .154B ---- .154B .143 UNCH .143 1700 ---- .176B ---- .176B .163 +.001 .162 1725 ---- .201B ---- .201B .186 +.003 .183 1750 ---- .228B ---- .228B .211 +.003 .208 1775 ---- .259B ---- .259B .240 +.005 .235 1800 .300 .300 .277A .277A .273 +.008 2 .265 1825 ---- .331B ---- .331B .309 +.010 .299 1850 ---- .374B ---- .374B .350 +.014 .336 1875 ---- .420B ---- .420B .395 +.017 .378 1900 ---- .472B ---- .472B .445 +.021 .424 1 1925 ---- .528B ---- .528B .501 +.026 .475 1950 ---- .591B ---- .591B .562 +.032 .530 1975 ---- .660B ---- .660B .629 +.038 .591 2000 ---- .735B ---- .735B .702 +.045 .657 1 2025 ---- .818B ---- .818B .782 +.052 .730 2050 ---- .904B ---- .904B .868 +.059 .809 2075 ---- 1.001B ---- 1.001B .961 +.067 .894 2100 ---- 1.106B ---- 1.106B 1.062 +.076 .986 2125 ---- 1.219B ---- 1.219B 1.169 +.083 1.086 2150 ---- 1.338B ---- 1.338B 1.284 +.092 1.192 2175 ---- 1.465B ---- 1.465B 1.407 +.100 1.307 2200 ---- 1.599B ---- 1.599B 1.536 +.108 1.428 34 34 2225 ---- 1.740B ---- 1.740B 1.673 +.116 1.557 2250 ---- 1.887B ---- 1.887B 1.816 +.123 1.693 2275 ---- 2.041B ---- 2.041B 1.966 +.130 1.836 2300 ---- 2.201B ---- 2.201B 2.123 +.137 1.986 2325 ---- 2.367B ---- 2.367B 2.285 +.143 2.142 2350 ---- 2.539B ---- 2.539B 2.454 +.150 2.304 2375 ---- 2.716B ---- 2.716B 2.628 +.157 2.471 2400 ---- 2.898B ---- 2.898B 2.807 +.163 2.644 2425 ---- 3.085B ---- 3.083B 2.991 +.169 2.822 2450 ---- 3.276B ---- 3.275B 3.180 +.176 3.004 2475 ---- 3.471B ---- 3.470B 3.373 +.182 3.191 2500 ---- 3.670B ---- 3.670B 3.570 +.187 3.383 2525 ---- 3.875B ---- 3.875B 3.771 +.193 3.578 2550 ---- 4.082B ---- 4.082B 3.976 +.198 3.778 2575 ---- 4.290B ---- 4.290B 4.184 +.204 3.980 2600 ---- 4.505B ---- 4.505B 4.394 +.207 4.187 2625 ---- 4.720B ---- 4.720B 4.608 +.212 4.396 2650 ---- 4.938B ---- 4.938B 4.825 +.217 4.608 2675 ---- 5.158B ---- 5.158B 5.044 +.220 4.824 2700 ---- 5.380B ---- 5.380B 5.265 +.224 5.041 2725 ---- 5.605B ---- 5.604B 5.488 +.227 5.261 2750 ---- 5.831B ---- 5.831B 5.713 +.230 5.483 2775 ---- 6.058B ---- 6.058B 5.939 +.232 5.707 2800 ---- 6.287B ---- 6.287B 6.167 +.234 5.933 2825 ---- 6.518B ---- 6.518B 6.397 +.237 6.160 2850 ---- 6.749B ---- 6.749B 6.628 +.240 6.388 2875 ---- 6.982B ---- 6.982B 6.860 +.242 6.618 2900 ---- 7.217B ---- 7.217B 7.093 +.244 6.849 2925 ---- 7.450B ---- 7.450B 7.327 +.246 7.081 2950 ---- 7.687B ---- 7.685B 7.562 +.248 7.314 2975 ---- 7.922B ---- 7.922B 7.798 +.250 7.548 3000 ---- 8.160B ---- 8.160B 8.035 +.252 7.783 3025 ---- 8.400B ---- 8.400B 8.272 +.253 8.019 3050 ---- 8.639B ---- 8.636B 8.511 +.255 8.256 3075 ---- 8.878B ---- 8.875B 8.750 +.257 8.493 3100 ---- 9.115B ---- 9.115B 8.989 +.258 8.731 3125 ---- 9.360B ---- 9.360B 9.229 +.259 8.970 3150 ---- 9.601B ---- 9.598B 9.470 +.260 9.210 3175 ---- 9.842B ---- 9.842B 9.712 +.262 9.450 3200 ---- 10.086B ---- 10.082B 9.954 +.264 9.690 3225 ---- 10.325B ---- 10.325B 10.196 +.264 9.932 3250 ---- 10.570B ---- 10.570B 10.439 +.266 10.173 3275 ---- 10.815B ---- 10.815B 10.683 +.267 10.416 3300 ---- 11.060B ---- 11.060B 10.927 +.268 10.659 3325 ---- 11.305B ---- 11.305B 11.171 +.269 10.902 3350 ---- 11.544B ---- 11.544B 11.416 +.270 11.146 3375 ---- 11.706B ---- 11.706B 11.661 +.271 11.390 3400 ---- 11.752B ---- 11.752B 11.907 +.273 11.634 3425 ---- ---- ---- ---- 12.153 +.274 11.879 3450 ---- ---- ---- ---- 12.399 +.274 12.125 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .006 -.001 .007 10000 ---- ---- ---- ---- 77.876 +.287 77.589 1025 ---- ---- ---- ---- .007 -.001 .008 1050 ---- ---- ---- ---- .009 -.001 .010 1075 ---- ---- ---- ---- .010 -.001 .011 1100 ---- ---- ---- ---- .012 -.001 .013 1125 ---- ---- ---- ---- .013 -.002 .015 1150 ---- ---- ---- ---- .015 -.002 .017 1175 ---- ---- ---- ---- .018 -.001 .019 1200 ---- ---- ---- ---- .020 -.002 .022 1225 ---- ---- ---- ---- .023 -.002 .025 1250 ---- ---- ---- ---- .026 -.002 .028 1275 ---- ---- ---- ---- .030 -.002 .032 1300 ---- ---- ---- ---- .033 -.003 .036 1325 ---- ---- ---- ---- .038 -.003 .041 1350 ---- ---- ---- ---- .043 -.003 .046 1375 ---- ---- ---- ---- .048 -.003 .051 1400 ---- ---- ---- ---- .054 -.003 .057 300 1425 ---- ---- ---- ---- .061 -.003 .064 1450 ---- ---- ---- ---- .068 -.004 .072 1475 ---- ---- ---- ---- .077 -.003 .080 1500 ---- ---- ---- ---- .086 -.004 .090 1525 ---- .101B ---- .101B .097 -.003 .100 1550 ---- .114B ---- .114B .109 -.003 .112 5 1575 ---- .129B ---- .129B .122 -.003 .125 1600 ---- .146B ---- .146B .138 -.002 .140 1625 ---- .164B ---- .164B .155 -.001 .156 1650 ---- .186B ---- .186B .174 -.001 .175 100 1675 ---- .209B ---- .209B .196 +.001 .195 1700 ---- .235B ---- .235B .221 +.003 .218 2 1725 ---- .264B ---- .264B .249 +.005 .244 1750 ---- .297B ---- .297B .279 +.007 .272 1 1775 ---- .333B ---- .333B .314 +.010 .304 1800 ---- .373B ---- .373B .352 +.013 .339 100 1825 ---- .417B ---- .417B .394 +.016 .378 19 1850 ---- .465B ---- .465B .441 +.020 .421 4 2 1875 ---- .519B ---- .519B .493 +.025 .468 2 3 1900 ---- .576B ---- .576B .549 +.029 .520 29 1925 ---- .640B ---- .640B .611 +.034 .577 1950 ---- .709B ---- .709B .679 +.040 .639 1 1975 ---- .784B ---- .784B .753 +.046 .707 2000 ---- .866B ---- .866B .832 +.052 .780 200 200 2025 ---- .950B ---- .950B .918 +.059 .859 2050 ---- 1.046B ---- 1.046B 1.010 +.065 .945 35 2075 ---- 1.147B ---- 1.146B 1.109 +.072 1.037 1 2100 ---- 1.256B ---- 1.254B 1.214 +.079 1.135 100 2125 ---- 1.372B ---- 1.369B 1.326 +.086 1.240 70 2150 ---- 1.494B ---- 1.491B 1.444 +.093 1.351 4 2175 ---- 1.623B ---- 1.620B 1.569 +.100 1.469 8 2200 ---- 1.758B ---- 1.758B 1.700 +.106 1.594 108 2225 ---- 1.899B ---- 1.896B 1.838 +.113 1.725 2250 ---- 2.046B ---- 2.046B 1.981 +.119 1.862 74 2275 ---- 2.199B ---- 2.199B 2.131 +.126 2.005 2300 ---- 2.358B ---- 2.358B 2.286 +.132 2.154 4 2325 ---- 2.521B ---- 2.521B 2.447 +.139 2.308 2350 ---- 2.691B ---- 2.690B 2.614 +.146 2.468 1 2375 ---- 2.864B ---- 2.864B 2.785 +.151 2.634 1 2400 ---- 3.043B ---- 3.043B 2.961 +.157 2.804 10 2425 3.164 3.226B 3.164 3.085A 3.142 +.163 1 2.979 4 2450 ---- 3.414B ---- 3.413B 3.327 +.168 3.159 110 2475 ---- 3.606B ---- 3.606B 3.517 +.174 3.343 2500 ---- 3.801B ---- 3.801B 3.710 +.179 3.531 2525 ---- 4.000B ---- 4.000B 3.907 +.184 3.723 6 2550 ---- 4.203B ---- 4.202B 4.107 +.189 3.918 75 2575 ---- 4.409B ---- 4.408B 4.311 +.194 4.117 2600 ---- 4.617B ---- 4.617B 4.517 +.197 4.320 2625 4.700 4.829B 4.700 4.651A 4.727 +.202 1 4.525 2650 4.931 5.043B 4.931 4.951B 4.938 +.205 1 4.733 2675 5.101 5.259B 5.101 5.101 5.153 +.209 1 4.944 9 2700 ---- 5.477B ---- 5.477B 5.369 +.212 5.157 2725 ---- 5.698B ---- 5.698B 5.588 +.216 5.372 2750 ---- 5.920B ---- 5.920B 5.809 +.219 5.590 1 2775 ---- 6.144B ---- 6.144B 6.031 +.222 5.809 2800 ---- 6.370B ---- 6.370B 6.256 +.226 6.030 15 2825 ---- 6.596B ---- 6.596B 6.481 +.227 6.254 2850 ---- 6.825B ---- 6.825B 6.708 +.230 6.478 1 2875 ---- 7.054B ---- 7.053B 6.937 +.233 6.704 2900 ---- 7.285B ---- 7.285B 7.167 +.235 6.932 2925 ---- 7.516B ---- 7.516B 7.398 +.237 7.161 2950 ---- 7.749B ---- 7.749B 7.630 +.240 7.390 2975 ---- 7.983B ---- 7.983B 7.863 +.241 7.622 3000 ---- 8.217B ---- 8.217B 8.097 +.243 7.854 3025 ---- 8.453B ---- 8.453B 8.332 +.245 8.087 3050 ---- 8.691B ---- 8.689B 8.567 +.247 8.320 3075 ---- 8.928B ---- 8.928B 8.804 +.249 8.555 3100 ---- 9.165B ---- 9.164B 9.041 +.250 8.791 3125 ---- 9.404B ---- 9.401B 9.279 +.252 9.027 3150 ---- 9.641B ---- 9.641B 9.517 +.253 9.264 3175 ---- 9.881B ---- 9.881B 9.756 +.254 9.502 3200 ---- 10.120B ---- 10.120B 9.996 +.256 9.740 3225 ---- 10.364B ---- 10.361B 10.236 +.257 9.979 3250 ---- 10.605B ---- 10.602B 10.477 +.259 10.218 15 3275 ---- 10.847B ---- 10.847B 10.718 +.260 10.458 3300 ---- 11.088B ---- 11.088B 10.960 +.261 10.699 3325 ---- 11.332B ---- 11.329B 11.202 +.262 10.940 3350 ---- 11.576B ---- 11.576B 11.445 +.263 11.182 3375 ---- 11.816B ---- 11.816B 11.688 +.264 11.424 3400 ---- 12.064B ---- 12.064B 11.932 +.266 11.666 3425 ---- 12.305B ---- 12.304B 12.176 +.267 11.909 3450 ---- 12.552B ---- 12.552B 12.420 +.268 12.152 3475 ---- 12.792B ---- 12.792B 12.665 +.269 12.396 3500 ---- 12.975B ---- 12.975B 12.911 +.271 12.640 3 4000 ---- ---- ---- ---- 17.876 +.287 17.589 2 4500 ---- ---- ---- ---- 22.876 +.287 22.589 5000 ---- ---- ---- ---- 27.876 +.287 27.589 6000 ---- ---- ---- ---- 37.876 +.287 37.589 7000 ---- ---- ---- ---- 47.876 +.287 47.589 8000 ---- ---- ---- ---- 57.876 +.287 57.589 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 -.001 .004 9000 ---- ---- ---- ---- 67.876 +.287 67.589 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .004 -.001 .005 975 ---- ---- ---- ---- .005 -.001 .006 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .020 -.001 .021 1 10000 ---- ---- ---- ---- 77.563 +.309 77.254 1025 ---- ---- ---- ---- .023 -.001 .024 1050 ---- ---- ---- ---- .026 -.001 .027 1075 ---- ---- ---- ---- .029 -.001 .030 1100 ---- ---- ---- ---- .033 -.001 .034 1125 ---- ---- ---- ---- .036 -.002 .038 1150 ---- ---- ---- ---- .041 -.001 .042 1175 ---- ---- ---- ---- .045 -.001 .046 1200 ---- ---- ---- ---- .050 -.001 .051 1225 ---- ---- ---- ---- .056 -.001 .057 1250 ---- ---- ---- ---- .061 -.002 .063 1275 ---- ---- ---- ---- .068 -.002 .070 1300 ---- ---- ---- ---- .075 -.002 .077 1325 ---- ---- ---- ---- .083 -.002 .085 1350 ---- ---- ---- ---- .092 -.001 .093 1 1375 ---- ---- ---- ---- .101 -.002 .103 1 1400 ---- ---- ---- ---- .111 -.002 .113 1425 ---- ---- ---- ---- .123 -.001 .124 1450 ---- ---- ---- ---- .136 -.001 .137 1475 ---- ---- ---- ---- .150 -.001 .151 1500 ---- ---- ---- ---- .166 UNCH .166 1 1525 ---- ---- ---- ---- .183 UNCH .183 1550 ---- ---- ---- ---- .203 +.001 .202 1575 ---- .224B ---- .224B .224 +.001 .223 1600 ---- .250B ---- .250B .249 +.003 .246 101 1625 ---- .278B ---- .278B .275 +.004 .271 1650 ---- .308B ---- .308B .304 +.005 .299 1675 ---- .342B ---- .342B .337 +.008 .329 1700 ---- .378B ---- .378B .372 +.010 .362 2 1725 ---- .418B ---- .418B .411 +.012 .399 1750 ---- .461B ---- .461B .453 +.015 .438 1775 ---- .507B ---- .507B .499 +.018 .481 1800 ---- .557B ---- .557B .548 +.021 .527 100 1825 ---- .612B ---- .612B .602 +.025 .577 5 1850 ---- .670B ---- .670B .660 +.030 .630 100 1875 ---- .733B ---- .733B .722 +.034 .688 1900 .800 .800 .800 .791A .789 +.039 1 .750 25 1925 ---- .873B ---- .873B .860 +.044 .816 1950 ---- .950B ---- .950B .937 +.050 .887 1975 ---- 1.033B ---- 1.033B 1.018 +.055 .963 2000 ---- 1.122B ---- 1.122B 1.105 +.061 1.044 62 2025 ---- 1.215B ---- 1.215B 1.198 +.068 1.130 10 2050 ---- 1.309B ---- 1.309B 1.295 +.073 1.222 2075 ---- 1.414B ---- 1.414B 1.399 +.081 1.318 2100 ---- 1.525B ---- 1.525B 1.507 +.086 1.421 1 3 2125 ---- 1.641B ---- 1.641B 1.621 +.093 1.528 2150 ---- 1.762B ---- 1.762B 1.741 +.100 1.641 2175 ---- 1.889B ---- 1.889B 1.865 +.106 1.759 2200 ---- 2.022B ---- 2.022B 1.995 +.112 1.883 25 2225 ---- 2.159B ---- 2.159B 2.130 +.119 2.011 20 2250 ---- 2.301B ---- 2.301B 2.270 +.125 2.145 2275 ---- 2.448B ---- 2.448B 2.415 +.131 2.284 1 2300 ---- 2.600B ---- 2.600B 2.564 +.136 2.428 2325 ---- 2.756B ---- 2.756B 2.718 +.142 2.576 2350 ---- 2.916B ---- 2.916B 2.876 +.147 2.729 2375 ---- 3.081B ---- 3.077B 3.039 +.152 2.887 100 2400 ---- 3.249B ---- 3.246B 3.206 +.158 3.048 9 2425 ---- 3.421B ---- 3.418B 3.376 +.162 3.214 7 2450 ---- 3.597B ---- 3.595B 3.551 +.167 3.384 2475 ---- 3.777B ---- 3.773B 3.729 +.172 3.557 50 2500 ---- 3.960B ---- 3.956B 3.910 +.176 3.734 18 2525 ---- 4.146B ---- 4.146B 4.095 +.181 3.914 6 2550 ---- 4.335B ---- 4.334B 4.283 +.185 4.098 2575 ---- 4.528B ---- 4.528B 4.473 +.188 4.285 2600 ---- 4.723B ---- 4.720B 4.667 +.192 4.475 2625 ---- 4.921B ---- 4.920B 4.863 +.196 4.667 2650 ---- 5.121B ---- 5.119B 5.062 +.199 4.863 2675 ---- 5.324B ---- 5.324B 5.264 +.204 5.060 2700 ---- 5.530B ---- 5.527B 5.468 +.207 5.261 2725 ---- 5.738B ---- 5.737B 5.674 +.210 5.464 2750 ---- 5.947B ---- 5.946B 5.882 +.213 5.669 2775 ---- 6.160B ---- 6.158B 6.092 +.216 5.876 2800 ---- 6.373B ---- 6.372B 6.304 +.219 6.085 2825 ---- 6.589B ---- 6.588B 6.518 +.222 6.296 2850 ---- 6.806B ---- 6.806B 6.733 +.224 6.509 2875 ---- 7.025B ---- 7.025B 6.950 +.227 6.723 2900 ---- 7.245B ---- 7.243B 7.169 +.230 6.939 2925 ---- 7.467B ---- 7.466B 7.389 +.232 7.157 2950 ---- 7.690B ---- 7.687B 7.611 +.235 7.376 2975 ---- 7.914B ---- 7.911B 7.834 +.237 7.597 3000 ---- 8.139B ---- 8.138B 8.058 +.239 7.819 13 3025 ---- 8.366B ---- 8.363B 8.283 +.241 8.042 3050 ---- 8.593B ---- 8.591B 8.510 +.243 8.267 3075 ---- 8.820B ---- 8.820B 8.737 +.245 8.492 3100 ---- 9.051B ---- 9.049B 8.965 +.246 8.719 3125 ---- 9.282B ---- 9.282B 9.195 +.249 8.946 3150 ---- 9.512B ---- 9.510B 9.425 +.250 9.175 3175 ---- 9.744B ---- 9.744B 9.656 +.252 9.404 3200 ---- 9.977B ---- 9.973B 9.887 +.253 9.634 3225 ---- 10.210B ---- 10.210B 10.120 +.255 9.865 3250 ---- 10.444B ---- 10.441B 10.353 +.257 10.096 3275 ---- 10.679B ---- 10.679B 10.587 +.258 10.329 15 3300 ---- 10.914B ---- 10.912B 10.821 +.259 10.562 3325 ---- 11.150B ---- 11.148B 11.056 +.261 10.795 3350 ---- 11.387B ---- 11.384B 11.292 +.262 11.030 3375 ---- 11.622B ---- 11.622B 11.528 +.264 11.264 3400 ---- 11.861B ---- 11.858B 11.765 +.265 11.500 3425 ---- 12.099B ---- 12.095B 12.003 +.267 11.736 3450 ---- 12.337B ---- 12.337B 12.241 +.269 11.972 3475 ---- 12.577B ---- 12.573B 12.479 +.270 12.209 3500 ---- 12.816B ---- 12.813B 12.718 +.271 12.447 3525 ---- 13.056B ---- 13.053B 12.957 +.272 12.685 3550 ---- 13.297B ---- 13.294B 13.197 +.274 12.923 3575 ---- 13.538B ---- 13.535B 13.438 +.276 13.162 3600 ---- 13.779B ---- 13.777B 13.678 +.277 13.401 3625 ---- 14.021B ---- 14.017B 13.920 +.279 13.641 3650 ---- 14.263B ---- 14.260B 14.161 +.280 13.881 3675 ---- 14.505B ---- 14.503B 14.403 +.282 14.121 3700 ---- 14.748B ---- 14.748B 14.645 +.283 14.362 3725 ---- 14.991B ---- 14.988B 14.888 +.284 14.604 3750 ---- 15.234B ---- 15.231B 15.131 +.286 14.845 3775 ---- 15.478B ---- 15.475B 15.375 +.287 15.088 3800 ---- 15.720B ---- 15.720B 15.619 +.289 15.330 3825 ---- 15.967B ---- 15.963B 15.863 +.290 15.573 3850 ---- 16.212B ---- 16.212B 16.108 +.291 15.817 3875 ---- 16.458B ---- 16.458B 16.353 +.293 16.060 3900 ---- 16.690B ---- 16.688B 16.598 +.294 16.304 3925 ---- 16.851B ---- 16.851B 16.843 +.294 16.549 3950 ---- 16.927B ---- 16.927B 17.089 +.295 16.794 3975 ---- ---- ---- ---- 17.336 +.297 17.039 4000 ---- ---- ---- ---- 17.582 +.298 17.284 4025 ---- ---- ---- ---- 17.829 +.299 17.530 4050 ---- ---- ---- ---- 18.076 +.300 17.776 4075 ---- ---- ---- ---- 18.324 +.301 18.023 4500 ---- ---- ---- ---- 22.563 +.309 22.254 5000 ---- ---- ---- ---- 27.563 +.309 27.254 6000 ---- ---- ---- ---- 37.563 +.309 37.254 7000 ---- ---- ---- ---- 47.563 +.309 47.254 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .004 -.001 .005 7500 ---- ---- ---- ---- 52.563 +.309 52.254 775 ---- ---- ---- ---- .005 -.001 .006 800 ---- ---- ---- ---- .006 -.001 .007 8000 ---- ---- ---- ---- 57.563 +.309 57.254 825 ---- ---- ---- ---- .008 UNCH .008 850 ---- ---- ---- ---- .009 UNCH .009 875 ---- ---- ---- ---- .010 -.001 .011 900 ---- ---- ---- ---- .012 UNCH .012 9000 ---- ---- ---- ---- 67.563 +.309 67.254 925 ---- ---- ---- ---- .014 UNCH .014 950 ---- ---- ---- ---- .016 UNCH .016 975 ---- ---- ---- ---- .018 UNCH .018 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .145 +.007 .138 1025 ---- ---- ---- ---- .156 +.008 .148 1050 ---- ---- ---- ---- .168 +.009 .159 1075 ---- ---- ---- ---- .180 +.010 .170 1100 ---- ---- ---- ---- .193 +.011 .182 1125 ---- ---- ---- ---- .206 +.012 .194 1150 ---- ---- ---- ---- .219 +.012 .207 1175 ---- ---- ---- ---- .233 +.013 .220 1200 ---- ---- ---- ---- .248 +.014 .234 1225 ---- ---- ---- ---- .263 +.015 .248 1250 ---- ---- ---- ---- .279 +.016 .263 1275 ---- ---- ---- ---- .295 +.016 .279 1300 ---- ---- ---- ---- .313 +.018 .295 1325 ---- ---- ---- ---- .331 +.019 .312 1350 ---- ---- ---- ---- .350 +.020 .330 1375 ---- ---- ---- ---- .370 +.021 .349 1400 ---- ---- ---- ---- .391 +.022 .369 1425 ---- ---- ---- ---- .414 +.024 .390 1450 ---- ---- ---- ---- .438 +.025 .413 1475 ---- ---- ---- ---- .463 +.026 .437 1500 ---- ---- ---- ---- .490 +.028 .462 1525 ---- ---- ---- ---- .519 +.030 .489 1550 ---- ---- ---- ---- .550 +.031 .519 1575 ---- ---- ---- ---- .584 +.034 .550 1600 ---- ---- ---- ---- .619 +.035 .584 1625 ---- ---- ---- ---- .657 +.037 .620 1650 ---- ---- ---- ---- .698 +.040 .658 1675 ---- ---- ---- ---- .742 +.042 .700 1700 ---- ---- ---- ---- .789 +.045 .744 1725 ---- ---- ---- ---- .839 +.048 .791 1750 ---- ---- ---- ---- .892 +.050 .842 1775 ---- ---- ---- ---- .948 +.053 .895 1800 ---- ---- ---- ---- 1.008 +.056 .952 12 1825 ---- ---- ---- ---- 1.071 +.059 1.012 1850 ---- ---- ---- ---- 1.137 +.062 1.075 1875 ---- ---- ---- ---- 1.207 +.065 1.142 1900 ---- ---- ---- ---- 1.281 +.068 1.213 1925 ---- ---- ---- ---- 1.358 +.071 1.287 1950 ---- ---- ---- ---- 1.439 +.074 1.365 1975 ---- ---- ---- ---- 1.525 +.078 1.447 2000 ---- ---- ---- ---- 1.614 +.081 1.533 1 2025 ---- ---- ---- ---- 1.708 +.085 1.623 2050 ---- ---- ---- ---- 1.807 +.089 1.718 2075 ---- ---- ---- ---- 1.909 +.092 1.817 2100 ---- ---- ---- ---- 2.017 +.097 1.920 2125 ---- ---- ---- ---- 2.128 +.100 2.028 2150 ---- ---- ---- ---- 2.244 +.104 2.140 2175 ---- ---- ---- ---- 2.365 +.108 2.257 2200 ---- ---- ---- ---- 2.490 +.112 2.378 2225 ---- ---- ---- ---- 2.619 +.115 2.504 2250 ---- ---- ---- ---- 2.753 +.119 2.634 2275 ---- ---- ---- ---- 2.891 +.123 2.768 2300 ---- ---- ---- ---- 3.033 +.127 2.906 2325 ---- ---- ---- ---- 3.179 +.130 3.049 2350 ---- ---- ---- ---- 3.329 +.134 3.195 2375 ---- ---- ---- ---- 3.483 +.138 3.345 2400 ---- ---- ---- ---- 3.641 +.142 3.499 2425 ---- ---- ---- ---- 3.802 +.145 3.657 2450 ---- ---- ---- ---- 3.967 +.149 3.818 2475 ---- ---- ---- ---- 4.135 +.152 3.983 2500 ---- ---- ---- ---- 4.306 +.156 4.150 2525 ---- ---- ---- ---- 4.480 +.159 4.321 2550 ---- ---- ---- ---- 4.657 +.162 4.495 2575 ---- ---- ---- ---- 4.837 +.165 4.672 2600 ---- ---- ---- ---- 5.019 +.168 4.851 2625 ---- ---- ---- ---- 5.204 +.170 5.034 2650 ---- ---- ---- ---- 5.392 +.174 5.218 2675 ---- ---- ---- ---- 5.582 +.177 5.405 2700 ---- ---- ---- ---- 5.774 +.179 5.595 2725 ---- ---- ---- ---- 5.968 +.182 5.786 2750 ---- ---- ---- ---- 6.165 +.185 5.980 2775 ---- ---- ---- ---- 6.363 +.187 6.176 2800 ---- ---- ---- ---- 6.563 +.189 6.374 2825 ---- ---- ---- ---- 6.765 +.192 6.573 2850 ---- ---- ---- ---- 6.969 +.194 6.775 2875 ---- ---- ---- ---- 7.174 +.196 6.978 2900 ---- ---- ---- ---- 7.381 +.199 7.182 2925 ---- ---- ---- ---- 7.590 +.202 7.388 2950 ---- ---- ---- ---- 7.799 +.203 7.596 2975 ---- ---- ---- ---- 8.011 +.206 7.805 3000 ---- ---- ---- ---- 8.223 +.208 8.015 3025 ---- ---- ---- ---- 8.436 +.209 8.227 3050 ---- ---- ---- ---- 8.651 +.211 8.440 3075 ---- ---- ---- ---- 8.867 +.213 8.654 3100 ---- ---- ---- ---- 9.084 +.216 8.868 3125 ---- ---- ---- ---- 9.301 +.217 9.084 3150 ---- ---- ---- ---- 9.520 +.219 9.301 3175 ---- ---- ---- ---- 9.739 +.220 9.519 3200 ---- ---- ---- ---- 9.960 +.223 9.737 3225 ---- ---- ---- ---- 10.181 +.224 9.957 3250 ---- ---- ---- ---- 10.403 +.226 10.177 3275 ---- ---- ---- ---- 10.625 +.227 10.398 3300 ---- ---- ---- ---- 10.849 +.229 10.620 3325 ---- ---- ---- ---- 11.073 +.231 10.842 3350 ---- ---- ---- ---- 11.297 +.232 11.065 3375 ---- ---- ---- ---- 11.523 +.234 11.289 3400 ---- ---- ---- ---- 11.749 +.235 11.514 3425 ---- ---- ---- ---- 11.975 +.236 11.739 3450 ---- ---- ---- ---- 12.203 +.238 11.965 3475 ---- ---- ---- ---- 12.431 +.240 12.191 3500 ---- ---- ---- ---- 12.659 +.241 12.418 3525 ---- ---- ---- ---- 12.888 +.242 12.646 3550 ---- ---- ---- ---- 13.118 +.244 12.874 3575 ---- ---- ---- ---- 13.348 +.245 13.103 3600 ---- ---- ---- ---- 13.579 +.247 13.332 3625 ---- ---- ---- ---- 13.810 +.248 13.562 3650 ---- ---- ---- ---- 14.041 +.249 13.792 3675 ---- ---- ---- ---- 14.274 +.251 14.023 3700 ---- ---- ---- ---- 14.506 +.251 14.255 3725 ---- ---- ---- ---- 14.740 +.253 14.487 3750 ---- ---- ---- ---- 14.973 +.254 14.719 3775 ---- ---- ---- ---- 15.207 +.255 14.952 3800 ---- ---- ---- ---- 15.442 +.257 15.185 3825 ---- ---- ---- ---- 15.677 +.258 15.419 3850 ---- ---- ---- ---- 15.912 +.259 15.653 3875 ---- ---- ---- ---- 16.148 +.260 15.888 3900 ---- ---- ---- ---- 16.384 +.261 16.123 3925 ---- ---- ---- ---- 16.621 +.263 16.358 3950 ---- ---- ---- ---- 16.858 +.264 16.594 3975 ---- ---- ---- ---- 17.095 +.264 16.831 4000 ---- ---- ---- ---- 17.333 +.266 17.067 4025 ---- ---- ---- ---- 17.571 +.267 17.304 4050 ---- ---- ---- ---- 17.809 +.267 17.542 4075 ---- ---- ---- ---- 18.048 +.268 17.780 4100 ---- ---- ---- ---- 18.287 +.269 18.018 725 ---- ---- ---- ---- .053 +.003 .050 750 ---- ---- ---- ---- .059 +.003 .056 775 ---- ---- ---- ---- .066 +.004 .062 800 ---- ---- ---- ---- .073 +.004 .069 825 ---- ---- ---- ---- .080 +.004 .076 850 ---- ---- ---- ---- .088 +.004 .084 875 ---- ---- ---- ---- .096 +.005 .091 900 ---- ---- ---- ---- .105 +.005 .100 925 ---- ---- ---- ---- .115 +.006 .109 950 ---- ---- ---- ---- .124 +.006 .118 975 ---- ---- ---- ---- .135 +.008 .127 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .261 +.011 .250 1025 ---- ---- ---- ---- .277 +.011 .266 1050 ---- ---- ---- ---- .294 +.013 .281 1075 ---- ---- ---- ---- .311 +.013 .298 1100 ---- ---- ---- ---- .328 +.014 .314 1125 ---- ---- ---- ---- .346 +.015 .331 1150 ---- ---- ---- ---- .364 +.015 .349 1175 ---- ---- ---- ---- .383 +.016 .367 1200 ---- ---- ---- ---- .402 +.017 .385 1225 ---- ---- ---- ---- .422 +.018 .404 1250 ---- ---- ---- ---- .442 +.019 .423 1275 ---- ---- ---- ---- .463 +.020 .443 1300 ---- ---- ---- ---- .484 +.021 .463 1325 ---- ---- ---- ---- .507 +.023 .484 1350 ---- ---- ---- ---- .530 +.024 .506 1375 ---- ---- ---- ---- .554 +.025 .529 1400 ---- ---- ---- ---- .579 +.026 .553 1425 ---- ---- ---- ---- .605 +.027 .578 1450 ---- ---- ---- ---- .633 +.029 .604 1475 ---- ---- ---- ---- .662 +.030 .632 1500 ---- ---- ---- ---- .693 +.032 .661 1525 ---- ---- ---- ---- .725 +.033 .692 1550 ---- ---- ---- ---- .759 +.035 .724 1575 ---- ---- ---- ---- .796 +.037 .759 1600 ---- ---- ---- ---- .834 +.038 .796 1625 ---- ---- ---- ---- .875 +.040 .835 1650 ---- ---- ---- ---- .919 +.042 .877 1675 ---- ---- ---- ---- .966 +.045 .921 1700 ---- ---- ---- ---- 1.015 +.047 .968 1725 ---- ---- ---- ---- 1.068 +.049 1.019 1750 ---- ---- ---- ---- 1.123 +.051 1.072 1775 ---- ---- ---- ---- 1.182 +.054 1.128 1800 ---- ---- ---- ---- 1.244 +.056 1.188 1825 ---- ---- ---- ---- 1.309 +.059 1.250 1850 ---- ---- ---- ---- 1.377 +.061 1.316 1875 ---- ---- ---- ---- 1.449 +.064 1.385 1900 ---- ---- ---- ---- 1.524 +.067 1.457 1925 ---- ---- ---- ---- 1.602 +.070 1.532 1950 ---- ---- ---- ---- 1.684 +.073 1.611 1975 ---- ---- ---- ---- 1.769 +.075 1.694 2000 ---- ---- ---- ---- 1.859 +.079 1.780 2025 ---- ---- ---- ---- 1.952 +.081 1.871 2050 ---- ---- ---- ---- 2.050 +.085 1.965 2075 ---- ---- ---- ---- 2.151 +.087 2.064 2100 ---- ---- ---- ---- 2.257 +.091 2.166 2125 ---- ---- ---- ---- 2.367 +.094 2.273 2150 ---- ---- ---- ---- 2.481 +.097 2.384 2175 ---- ---- ---- ---- 2.599 +.100 2.499 2200 ---- ---- ---- ---- 2.722 +.104 2.618 2225 ---- ---- ---- ---- 2.848 +.106 2.742 2250 ---- ---- ---- ---- 2.979 +.110 2.869 2275 ---- ---- ---- ---- 3.114 +.113 3.001 2300 ---- ---- ---- ---- 3.252 +.116 3.136 2325 ---- ---- ---- ---- 3.395 +.119 3.276 2350 ---- ---- ---- ---- 3.541 +.122 3.419 2375 ---- ---- ---- ---- 3.691 +.125 3.566 2400 ---- ---- ---- ---- 3.845 +.128 3.717 2425 ---- ---- ---- ---- 4.002 +.131 3.871 2450 ---- ---- ---- ---- 4.163 +.135 4.028 2475 ---- ---- ---- ---- 4.326 +.137 4.189 2500 ---- ---- ---- ---- 4.493 +.140 4.353 2525 ---- ---- ---- ---- 4.663 +.143 4.520 2550 ---- ---- ---- ---- 4.836 +.146 4.690 2575 ---- ---- ---- ---- 5.011 +.148 4.863 2600 ---- ---- ---- ---- 5.189 +.151 5.038 2625 ---- ---- ---- ---- 5.369 +.153 5.216 2650 ---- ---- ---- ---- 5.552 +.156 5.396 2675 ---- ---- ---- ---- 5.738 +.159 5.579 2700 ---- ---- ---- ---- 5.925 +.161 5.764 2725 ---- ---- ---- ---- 6.115 +.163 5.952 2750 ---- ---- ---- ---- 6.306 +.165 6.141 2775 ---- ---- ---- ---- 6.500 +.167 6.333 2800 ---- ---- ---- ---- 6.696 +.170 6.526 2825 ---- ---- ---- ---- 6.893 +.172 6.721 2850 ---- ---- ---- ---- 7.092 +.174 6.918 2875 ---- ---- ---- ---- 7.293 +.176 7.117 2900 ---- ---- ---- ---- 7.495 +.178 7.317 2925 ---- ---- ---- ---- 7.699 +.180 7.519 2950 ---- ---- ---- ---- 7.904 +.182 7.722 2975 ---- ---- ---- ---- 8.111 +.184 7.927 3000 ---- ---- ---- ---- 8.319 +.186 8.133 3025 ---- ---- ---- ---- 8.528 +.188 8.340 3050 ---- ---- ---- ---- 8.738 +.189 8.549 3075 ---- ---- ---- ---- 8.949 +.191 8.758 3100 ---- ---- ---- ---- 9.161 +.192 8.969 3125 ---- ---- ---- ---- 9.374 +.193 9.181 3150 ---- ---- ---- ---- 9.589 +.196 9.393 3175 ---- ---- ---- ---- 9.804 +.198 9.606 3200 ---- ---- ---- ---- 10.019 +.198 9.821 3225 ---- ---- ---- ---- 10.236 +.200 10.036 3250 ---- ---- ---- ---- 10.453 +.201 10.252 3275 ---- ---- ---- ---- 10.671 +.203 10.468 3300 ---- ---- ---- ---- 10.890 +.205 10.685 3325 ---- ---- ---- ---- 11.109 +.206 10.903 3350 ---- ---- ---- ---- 11.329 +.207 11.122 3375 ---- ---- ---- ---- 11.550 +.209 11.341 3400 ---- ---- ---- ---- 11.772 +.210 11.562 3425 ---- ---- ---- ---- 11.994 +.212 11.782 3450 ---- ---- ---- ---- 12.216 +.212 12.004 3475 ---- ---- ---- ---- 12.439 +.214 12.225 3500 ---- ---- ---- ---- 12.663 +.215 12.448 3525 ---- ---- ---- ---- 12.888 +.217 12.671 3550 ---- ---- ---- ---- 13.113 +.218 12.895 3575 ---- ---- ---- ---- 13.338 +.219 13.119 3600 ---- ---- ---- ---- 13.564 +.220 13.344 3625 ---- ---- ---- ---- 13.791 +.222 13.569 3650 ---- ---- ---- ---- 14.018 +.223 13.795 3675 ---- ---- ---- ---- 14.245 +.223 14.022 3700 ---- ---- ---- ---- 14.473 +.224 14.249 3725 ---- ---- ---- ---- 14.702 +.226 14.476 3750 ---- ---- ---- ---- 14.931 +.227 14.704 3775 ---- ---- ---- ---- 15.161 +.229 14.932 3800 ---- ---- ---- ---- 15.391 +.230 15.161 3825 ---- ---- ---- ---- 15.621 +.230 15.391 3850 ---- ---- ---- ---- 15.852 +.232 15.620 3875 ---- ---- ---- ---- 16.083 +.232 15.851 3900 ---- ---- ---- ---- 16.315 +.234 16.081 3925 ---- ---- ---- ---- 16.547 +.235 16.312 3950 ---- ---- ---- ---- 16.780 +.236 16.544 3975 ---- ---- ---- ---- 17.013 +.237 16.776 4000 ---- ---- ---- ---- 17.246 +.238 17.008 4025 ---- ---- ---- ---- 17.480 +.239 17.241 4050 ---- ---- ---- ---- 17.714 +.240 17.474 4075 ---- ---- ---- ---- 17.948 +.240 17.708 4100 ---- ---- ---- ---- 18.183 +.241 17.942 725 ---- ---- ---- ---- .114 +.005 .109 750 ---- ---- ---- ---- .125 +.005 .120 775 ---- ---- ---- ---- .136 +.005 .131 800 ---- ---- ---- ---- .148 +.006 .142 825 ---- ---- ---- ---- .161 +.007 .154 850 ---- ---- ---- ---- .174 +.007 .167 875 ---- ---- ---- ---- .187 +.008 .179 900 ---- ---- ---- ---- .201 +.008 .193 925 ---- ---- ---- ---- .215 +.009 .206 950 ---- ---- ---- ---- .230 +.009 .221 975 ---- ---- ---- ---- .245 +.010 .235 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .458 +.015 .443 1025 ---- ---- ---- ---- .481 +.016 .465 1050 ---- ---- ---- ---- .504 +.016 .488 1075 ---- ---- ---- ---- .528 +.017 .511 1100 ---- ---- ---- ---- .552 +.018 .534 1125 ---- ---- ---- ---- .576 +.019 .557 1150 ---- ---- ---- ---- .601 +.020 .581 1175 ---- ---- ---- ---- .626 +.021 .605 1200 ---- ---- ---- ---- .651 +.022 .629 1225 ---- ---- ---- ---- .676 +.022 .654 1250 ---- ---- ---- ---- .702 +.023 .679 1275 ---- ---- ---- ---- .729 +.025 .704 1300 ---- ---- ---- ---- .756 +.026 .730 1325 ---- ---- ---- ---- .783 +.027 .756 1350 ---- ---- ---- ---- .812 +.028 .784 1375 ---- ---- ---- ---- .841 +.029 .812 1400 ---- ---- ---- ---- .871 +.031 .840 1425 ---- ---- ---- ---- .902 +.032 .870 1450 ---- ---- ---- ---- .934 +.033 .901 1475 ---- ---- ---- ---- .968 +.035 .933 1500 ---- ---- ---- ---- 1.003 +.036 .967 1525 ---- ---- ---- ---- 1.040 +.038 1.002 1550 ---- ---- ---- ---- 1.079 +.040 1.039 1575 ---- ---- ---- ---- 1.119 +.041 1.078 1600 ---- ---- ---- ---- 1.162 +.042 1.120 1625 ---- ---- ---- ---- 1.207 +.044 1.163 1650 ---- ---- ---- ---- 1.255 +.046 1.209 1675 ---- ---- ---- ---- 1.306 +.048 1.258 1700 ---- ---- ---- ---- 1.360 +.050 1.310 1725 ---- ---- ---- ---- 1.416 +.051 1.365 1750 ---- ---- ---- ---- 1.476 +.054 1.422 1775 ---- ---- ---- ---- 1.539 +.056 1.483 1800 ---- ---- ---- ---- 1.605 +.058 1.547 1825 ---- ---- ---- ---- 1.674 +.060 1.614 1850 ---- ---- ---- ---- 1.746 +.062 1.684 1875 ---- ---- ---- ---- 1.822 +.065 1.757 1900 ---- ---- ---- ---- 1.900 +.067 1.833 1925 ---- ---- ---- ---- 1.982 +.069 1.913 1950 ---- ---- ---- ---- 2.067 +.072 1.995 1975 ---- ---- ---- ---- 2.156 +.075 2.081 2000 ---- ---- ---- ---- 2.248 +.077 2.171 2025 ---- ---- ---- ---- 2.344 +.080 2.264 2050 ---- ---- ---- ---- 2.444 +.083 2.361 2075 ---- ---- ---- ---- 2.547 +.085 2.462 2100 ---- ---- ---- ---- 2.655 +.088 2.567 2125 ---- ---- ---- ---- 2.766 +.090 2.676 2150 ---- ---- ---- ---- 2.881 +.093 2.788 2175 ---- ---- ---- ---- 3.001 +.096 2.905 2200 ---- ---- ---- ---- 3.124 +.098 3.026 2225 ---- ---- ---- ---- 3.251 +.101 3.150 2250 ---- ---- ---- ---- 3.383 +.104 3.279 2275 ---- ---- ---- ---- 3.518 +.107 3.411 2300 ---- ---- ---- ---- 3.657 +.109 3.548 2325 ---- ---- ---- ---- 3.799 +.111 3.688 2350 ---- ---- ---- ---- 3.946 +.114 3.832 2375 ---- ---- ---- ---- 4.096 +.117 3.979 2400 ---- ---- ---- ---- 4.249 +.119 4.130 2425 ---- ---- ---- ---- 4.406 +.122 4.284 2450 ---- ---- ---- ---- 4.566 +.124 4.442 2475 ---- ---- ---- ---- 4.729 +.126 4.603 2500 ---- ---- ---- ---- 4.895 +.129 4.766 2525 ---- ---- ---- ---- 5.064 +.131 4.933 2550 ---- ---- ---- ---- 5.236 +.133 5.103 2575 ---- ---- ---- ---- 5.411 +.136 5.275 2600 ---- ---- ---- ---- 5.588 +.138 5.450 2625 ---- ---- ---- ---- 5.768 +.140 5.628 2650 ---- ---- ---- ---- 5.949 +.142 5.807 2675 ---- ---- ---- ---- 6.133 +.144 5.989 2700 ---- ---- ---- ---- 6.320 +.146 6.174 2725 ---- ---- ---- ---- 6.508 +.148 6.360 2750 ---- ---- ---- ---- 6.699 +.150 6.549 2775 ---- ---- ---- ---- 6.891 +.152 6.739 2800 ---- ---- ---- ---- 7.085 +.154 6.931 2825 ---- ---- ---- ---- 7.281 +.155 7.126 2850 ---- ---- ---- ---- 7.478 +.157 7.321 2875 ---- ---- ---- ---- 7.678 +.159 7.519 2900 ---- ---- ---- ---- 7.878 +.160 7.718 2925 ---- ---- ---- ---- 8.081 +.162 7.919 2950 ---- ---- ---- ---- 8.284 +.163 8.121 2975 ---- ---- ---- ---- 8.489 +.165 8.324 3000 ---- ---- ---- ---- 8.695 +.166 8.529 3025 ---- ---- ---- ---- 8.902 +.168 8.734 3050 ---- ---- ---- ---- 9.111 +.170 8.941 3075 ---- ---- ---- ---- 9.320 +.171 9.149 3100 ---- ---- ---- ---- 9.531 +.172 9.359 3125 ---- ---- ---- ---- 9.742 +.173 9.569 3150 ---- ---- ---- ---- 9.955 +.175 9.780 3175 ---- ---- ---- ---- 10.168 +.177 9.991 3200 ---- ---- ---- ---- 10.381 +.177 10.204 3225 ---- ---- ---- ---- 10.596 +.179 10.417 3250 ---- ---- ---- ---- 10.811 +.180 10.631 3275 ---- ---- ---- ---- 11.027 +.181 10.846 3300 ---- ---- ---- ---- 11.244 +.183 11.061 3325 ---- ---- ---- ---- 11.461 +.184 11.277 3350 ---- ---- ---- ---- 11.679 +.185 11.494 3375 ---- ---- ---- ---- 11.897 +.186 11.711 3400 ---- ---- ---- ---- 12.116 +.187 11.929 3425 ---- ---- ---- ---- 12.336 +.189 12.147 3450 ---- ---- ---- ---- 12.556 +.190 12.366 3475 ---- ---- ---- ---- 12.776 +.190 12.586 3500 ---- ---- ---- ---- 12.998 +.192 12.806 3525 ---- ---- ---- ---- 13.219 +.192 13.027 3550 ---- ---- ---- ---- 13.442 +.194 13.248 3575 ---- ---- ---- ---- 13.665 +.195 13.470 3600 ---- ---- ---- ---- 13.888 +.196 13.692 3625 ---- ---- ---- ---- 14.112 +.197 13.915 3650 ---- ---- ---- ---- 14.336 +.198 14.138 3675 ---- ---- ---- ---- 14.561 +.199 14.362 3700 ---- ---- ---- ---- 14.786 +.200 14.586 3725 ---- ---- ---- ---- 15.012 +.201 14.811 3750 ---- ---- ---- ---- 15.238 +.202 15.036 3775 ---- ---- ---- ---- 15.465 +.203 15.262 3800 ---- ---- ---- ---- 15.692 +.204 15.488 3825 ---- ---- ---- ---- 15.919 +.204 15.715 3850 ---- ---- ---- ---- 16.147 +.205 15.942 3875 ---- ---- ---- ---- 16.376 +.207 16.169 3900 ---- ---- ---- ---- 16.604 +.207 16.397 3925 ---- ---- ---- ---- 16.834 +.208 16.626 3950 ---- ---- ---- ---- 17.063 +.209 16.854 3975 ---- ---- ---- ---- 17.293 +.209 17.084 4000 ---- ---- ---- ---- 17.524 +.211 17.313 4025 ---- ---- ---- ---- 17.755 +.212 17.543 4050 ---- ---- ---- ---- 17.986 +.212 17.774 4075 ---- ---- ---- ---- 18.218 +.214 18.004 4100 ---- ---- ---- ---- 18.450 +.214 18.236 4125 ---- ---- ---- ---- 18.682 +.215 18.467 925 ---- ---- ---- ---- .391 +.012 .379 950 ---- ---- ---- ---- .413 +.013 .400 975 ---- ---- ---- ---- .435 +.014 .421 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .594 +.016 .578 1025 ---- ---- ---- ---- .621 +.017 .604 1050 ---- ---- ---- ---- .648 +.018 .630 1075 ---- ---- ---- ---- .675 +.019 .656 1100 ---- ---- ---- ---- .702 +.019 .683 1125 ---- ---- ---- ---- .730 +.021 .709 1150 ---- ---- ---- ---- .758 +.022 .736 1175 ---- ---- ---- ---- .786 +.023 .763 1200 ---- ---- ---- ---- .814 +.023 .791 1225 ---- ---- ---- ---- .843 +.025 .818 1250 ---- ---- ---- ---- .871 +.025 .846 1275 ---- ---- ---- ---- .900 +.026 .874 1300 ---- ---- ---- ---- .930 +.028 .902 1325 ---- ---- ---- ---- .960 +.028 .932 1350 ---- ---- ---- ---- .991 +.030 .961 1375 ---- ---- ---- ---- 1.023 +.031 .992 1400 ---- ---- ---- ---- 1.055 +.032 1.023 1425 ---- ---- ---- ---- 1.089 +.034 1.055 1450 ---- ---- ---- ---- 1.123 +.035 1.088 1475 ---- ---- ---- ---- 1.159 +.036 1.123 1500 ---- ---- ---- ---- 1.197 +.038 1.159 1525 ---- ---- ---- ---- 1.236 +.039 1.197 1550 ---- ---- ---- ---- 1.277 +.041 1.236 1575 ---- ---- ---- ---- 1.319 +.042 1.277 1600 ---- ---- ---- ---- 1.365 +.044 1.321 1625 ---- ---- ---- ---- 1.412 +.045 1.367 1650 ---- ---- ---- ---- 1.463 +.047 1.416 1675 ---- ---- ---- ---- 1.516 +.049 1.467 1700 ---- ---- ---- ---- 1.572 +.051 1.521 1725 ---- ---- ---- ---- 1.631 +.052 1.579 1750 ---- ---- ---- ---- 1.693 +.054 1.639 1775 ---- ---- ---- ---- 1.759 +.057 1.702 1800 ---- ---- ---- ---- 1.827 +.058 1.769 1825 ---- ---- ---- ---- 1.899 +.061 1.838 1850 ---- ---- ---- ---- 1.973 +.062 1.911 1875 ---- ---- ---- ---- 2.051 +.065 1.986 1900 ---- ---- ---- ---- 2.132 +.067 2.065 1925 ---- ---- ---- ---- 2.216 +.069 2.147 1950 ---- ---- ---- ---- 2.303 +.071 2.232 1975 ---- ---- ---- ---- 2.394 +.074 2.320 2000 ---- ---- ---- ---- 2.488 +.076 2.412 2025 ---- ---- ---- ---- 2.585 +.078 2.507 2050 ---- ---- ---- ---- 2.687 +.081 2.606 2075 ---- ---- ---- ---- 2.792 +.083 2.709 2100 ---- ---- ---- ---- 2.901 +.085 2.816 2125 ---- ---- ---- ---- 3.014 +.088 2.926 2150 ---- ---- ---- ---- 3.131 +.090 3.041 2175 ---- ---- ---- ---- 3.252 +.093 3.159 2200 ---- ---- ---- ---- 3.376 +.095 3.281 2225 ---- ---- ---- ---- 3.505 +.098 3.407 2250 ---- ---- ---- ---- 3.637 +.100 3.537 2275 ---- ---- ---- ---- 3.773 +.102 3.671 2300 ---- ---- ---- ---- 3.913 +.104 3.809 2325 ---- ---- ---- ---- 4.057 +.107 3.950 2350 ---- ---- ---- ---- 4.204 +.109 4.095 2375 ---- ---- ---- ---- 4.355 +.112 4.243 2400 ---- ---- ---- ---- 4.509 +.114 4.395 2425 ---- ---- ---- ---- 4.666 +.116 4.550 2450 ---- ---- ---- ---- 4.827 +.118 4.709 2475 ---- ---- ---- ---- 4.990 +.120 4.870 2500 ---- ---- ---- ---- 5.157 +.122 5.035 2525 ---- ---- ---- ---- 5.326 +.124 5.202 2550 ---- ---- ---- ---- 5.499 +.127 5.372 2575 ---- ---- ---- ---- 5.673 +.128 5.545 2600 ---- ---- ---- ---- 5.851 +.131 5.720 2625 ---- ---- ---- ---- 6.030 +.132 5.898 2650 ---- ---- ---- ---- 6.212 +.134 6.078 2675 ---- ---- ---- ---- 6.396 +.135 6.261 2700 ---- ---- ---- ---- 6.582 +.137 6.445 2725 ---- ---- ---- ---- 6.771 +.140 6.631 2750 ---- ---- ---- ---- 6.961 +.141 6.820 2775 ---- ---- ---- ---- 7.153 +.143 7.010 2800 ---- ---- ---- ---- 7.347 +.144 7.203 2825 ---- ---- ---- ---- 7.542 +.145 7.397 2850 ---- ---- ---- ---- 7.740 +.147 7.593 2875 ---- ---- ---- ---- 7.939 +.149 7.790 2900 ---- ---- ---- ---- 8.139 +.150 7.989 2925 ---- ---- ---- ---- 8.341 +.152 8.189 2950 ---- ---- ---- ---- 8.544 +.153 8.391 2975 ---- ---- ---- ---- 8.748 +.154 8.594 3000 ---- ---- ---- ---- 8.954 +.156 8.798 3025 ---- ---- ---- ---- 9.161 +.157 9.004 3050 ---- ---- ---- ---- 9.369 +.159 9.210 3075 ---- ---- ---- ---- 9.577 +.159 9.418 3100 ---- ---- ---- ---- 9.787 +.160 9.627 3125 ---- ---- ---- ---- 9.998 +.162 9.836 3150 ---- ---- ---- ---- 10.210 +.163 10.047 3175 ---- ---- ---- ---- 10.422 +.164 10.258 3200 ---- ---- ---- ---- 10.635 +.165 10.470 3225 ---- ---- ---- ---- 10.849 +.167 10.682 3250 ---- ---- ---- ---- 11.063 +.168 10.895 3275 ---- ---- ---- ---- 11.278 +.169 11.109 3300 ---- ---- ---- ---- 11.494 +.170 11.324 3325 ---- ---- ---- ---- 11.710 +.171 11.539 3350 ---- ---- ---- ---- 11.927 +.172 11.755 3375 ---- ---- ---- ---- 12.144 +.173 11.971 3400 ---- ---- ---- ---- 12.362 +.174 12.188 3425 ---- ---- ---- ---- 12.581 +.175 12.406 3450 ---- ---- ---- ---- 12.800 +.176 12.624 3475 ---- ---- ---- ---- 13.019 +.177 12.842 3500 ---- ---- ---- ---- 13.239 +.178 13.061 3525 ---- ---- ---- ---- 13.460 +.179 13.281 3550 ---- ---- ---- ---- 13.681 +.180 13.501 3575 ---- ---- ---- ---- 13.903 +.181 13.722 3600 ---- ---- ---- ---- 14.125 +.182 13.943 3625 ---- ---- ---- ---- 14.347 +.182 14.165 3650 ---- ---- ---- ---- 14.570 +.183 14.387 3675 ---- ---- ---- ---- 14.794 +.184 14.610 3700 ---- ---- ---- ---- 15.018 +.185 14.833 3725 ---- ---- ---- ---- 15.242 +.186 15.056 3750 ---- ---- ---- ---- 15.467 +.187 15.280 3775 ---- ---- ---- ---- 15.692 +.187 15.505 3800 ---- ---- ---- ---- 15.918 +.188 15.730 3825 ---- ---- ---- ---- 16.144 +.189 15.955 3850 ---- ---- ---- ---- 16.371 +.190 16.181 3875 ---- ---- ---- ---- 16.598 +.191 16.407 3900 ---- ---- ---- ---- 16.825 +.191 16.634 3925 ---- ---- ---- ---- 17.053 +.192 16.861 3950 ---- ---- ---- ---- 17.282 +.194 17.088 3975 ---- ---- ---- ---- 17.510 +.194 17.316 4000 ---- ---- ---- ---- 17.739 +.194 17.545 4025 ---- ---- ---- ---- 17.969 +.196 17.773 4050 ---- ---- ---- ---- 18.199 +.196 18.003 4075 ---- ---- ---- ---- 18.429 +.197 18.232 4100 ---- ---- ---- ---- 18.660 +.198 18.462 4125 ---- ---- ---- ---- 18.891 +.198 18.693 925 ---- ---- ---- ---- .516 +.014 .502 950 ---- ---- ---- ---- .542 +.015 .527 975 ---- ---- ---- ---- .568 +.016 .552 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .883 +.018 .865 1050 ---- ---- ---- ---- .916 +.019 .897 1075 ---- ---- ---- ---- .949 +.020 .929 1100 ---- ---- ---- ---- .982 +.021 .961 1125 ---- ---- ---- ---- 1.015 +.021 .994 1150 ---- ---- ---- ---- 1.049 +.023 1.026 1175 ---- ---- ---- ---- 1.082 +.024 1.058 1200 ---- ---- ---- ---- 1.115 +.024 1.091 1225 ---- ---- ---- ---- 1.148 +.025 1.123 1250 ---- ---- ---- ---- 1.181 +.026 1.155 1275 ---- ---- ---- ---- 1.215 +.028 1.187 1300 ---- ---- ---- ---- 1.248 +.028 1.220 1325 ---- ---- ---- ---- 1.281 +.029 1.252 1350 ---- ---- ---- ---- 1.314 +.030 1.284 1375 ---- ---- ---- ---- 1.348 +.032 1.316 1400 ---- ---- ---- ---- 1.382 +.033 1.349 1425 ---- ---- ---- ---- 1.416 +.034 1.382 1450 ---- ---- ---- ---- 1.451 +.035 1.416 1475 ---- ---- ---- ---- 1.486 +.035 1.451 1500 ---- ---- ---- ---- 1.523 +.037 1.486 1525 ---- ---- ---- ---- 1.560 +.038 1.522 1550 ---- ---- ---- ---- 1.599 +.040 1.559 1575 ---- ---- ---- ---- 1.639 +.041 1.598 1600 ---- ---- ---- ---- 1.680 +.042 1.638 1625 ---- ---- ---- ---- 1.724 +.044 1.680 1650 ---- ---- ---- ---- 1.769 +.046 1.723 1675 ---- ---- ---- ---- 1.816 +.047 1.769 1700 ---- ---- ---- ---- 1.865 +.048 1.817 1725 ---- ---- ---- ---- 1.918 +.050 1.868 1750 ---- ---- ---- ---- 1.973 +.052 1.921 1775 ---- ---- ---- ---- 2.031 +.053 1.978 1800 ---- ---- ---- ---- 2.092 +.055 2.037 1825 ---- ---- ---- ---- 2.156 +.056 2.100 1850 ---- ---- ---- ---- 2.224 +.058 2.166 1875 ---- ---- ---- ---- 2.294 +.059 2.235 1900 ---- ---- ---- ---- 2.368 +.061 2.307 1925 ---- ---- ---- ---- 2.445 +.063 2.382 1950 ---- ---- ---- ---- 2.526 +.066 2.460 1975 ---- ---- ---- ---- 2.609 +.068 2.541 2000 ---- ---- ---- ---- 2.695 +.069 2.626 2025 ---- ---- ---- ---- 2.785 +.072 2.713 2050 ---- ---- ---- ---- 2.877 +.073 2.804 2075 ---- ---- ---- ---- 2.973 +.075 2.898 2100 ---- ---- ---- ---- 3.072 +.077 2.995 2125 ---- ---- ---- ---- 3.175 +.080 3.095 2150 ---- ---- ---- ---- 3.281 +.081 3.200 2175 ---- ---- ---- ---- 3.392 +.084 3.308 2200 ---- ---- ---- ---- 3.506 +.086 3.420 2225 ---- ---- ---- ---- 3.623 +.087 3.536 2250 ---- ---- ---- ---- 3.745 +.090 3.655 2275 ---- ---- ---- ---- 3.871 +.092 3.779 2300 ---- ---- ---- ---- 4.000 +.094 3.906 2325 ---- ---- ---- ---- 4.133 +.096 4.037 2350 ---- ---- ---- ---- 4.270 +.098 4.172 2375 ---- ---- ---- ---- 4.411 +.100 4.311 2400 ---- ---- ---- ---- 4.555 +.102 4.453 2425 ---- ---- ---- ---- 4.703 +.104 4.599 2450 ---- ---- ---- ---- 4.855 +.106 4.749 2475 ---- ---- ---- ---- 5.010 +.108 4.902 2500 ---- ---- ---- ---- 5.168 +.110 5.058 2525 ---- ---- ---- ---- 5.329 +.111 5.218 2550 ---- ---- ---- ---- 5.493 +.113 5.380 2575 ---- ---- ---- ---- 5.661 +.115 5.546 2600 ---- ---- ---- ---- 5.831 +.117 5.714 2625 ---- ---- ---- ---- 6.003 +.118 5.885 2650 ---- ---- ---- ---- 6.179 +.121 6.058 2675 ---- ---- ---- ---- 6.356 +.121 6.235 2700 ---- ---- ---- ---- 6.536 +.123 6.413 2725 ---- ---- ---- ---- 6.718 +.125 6.593 2750 ---- ---- ---- ---- 6.903 +.127 6.776 2775 ---- ---- ---- ---- 7.089 +.128 6.961 2800 ---- ---- ---- ---- 7.277 +.129 7.148 2825 ---- ---- ---- ---- 7.467 +.131 7.336 2850 ---- ---- ---- ---- 7.659 +.132 7.527 2875 ---- ---- ---- ---- 7.853 +.134 7.719 2900 ---- ---- ---- ---- 8.048 +.134 7.914 2925 ---- ---- ---- ---- 8.246 +.137 8.109 2950 ---- ---- ---- ---- 8.444 +.137 8.307 2975 ---- ---- ---- ---- 8.645 +.139 8.506 3000 ---- ---- ---- ---- 8.846 +.139 8.707 3025 ---- ---- ---- ---- 9.050 +.141 8.909 3050 ---- ---- ---- ---- 9.254 +.142 9.112 3075 ---- ---- ---- ---- 9.460 +.143 9.317 3100 ---- ---- ---- ---- 9.667 +.144 9.523 3125 ---- ---- ---- ---- 9.876 +.146 9.730 3150 ---- ---- ---- ---- 10.085 +.146 9.939 3175 ---- ---- ---- ---- 10.296 +.148 10.148 3200 ---- ---- ---- ---- 10.508 +.149 10.359 3225 ---- ---- ---- ---- 10.720 +.149 10.571 3250 ---- ---- ---- ---- 10.934 +.150 10.784 3275 ---- ---- ---- ---- 11.149 +.152 10.997 3300 ---- ---- ---- ---- 11.364 +.152 11.212 3325 ---- ---- ---- ---- 11.580 +.153 11.427 3350 ---- ---- ---- ---- 11.798 +.154 11.644 3375 ---- ---- ---- ---- 12.015 +.154 11.861 3400 ---- ---- ---- ---- 12.234 +.155 12.079 3425 ---- ---- ---- ---- 12.453 +.156 12.297 3450 ---- ---- ---- ---- 12.673 +.157 12.516 3475 ---- ---- ---- ---- 12.894 +.158 12.736 3500 ---- ---- ---- ---- 13.116 +.159 12.957 3525 ---- ---- ---- ---- 13.338 +.159 13.179 3550 ---- ---- ---- ---- 13.561 +.160 13.401 3575 ---- ---- ---- ---- 13.784 +.161 13.623 3600 ---- ---- ---- ---- 14.008 +.161 13.847 3625 ---- ---- ---- ---- 14.233 +.162 14.071 3650 ---- ---- ---- ---- 14.458 +.163 14.295 3675 ---- ---- ---- ---- 14.684 +.164 14.520 3700 ---- ---- ---- ---- 14.910 +.164 14.746 3725 ---- ---- ---- ---- 15.137 +.164 14.973 3750 ---- ---- ---- ---- 15.364 +.165 15.199 3775 ---- ---- ---- ---- 15.592 +.165 15.427 3800 ---- ---- ---- ---- 15.821 +.166 15.655 3825 ---- ---- ---- ---- 16.050 +.167 15.883 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.028 +.019 1.009 1050 ---- ---- ---- ---- 1.064 +.020 1.044 1075 ---- ---- ---- ---- 1.099 +.020 1.079 1100 ---- ---- ---- ---- 1.135 +.021 1.114 1125 ---- ---- ---- ---- 1.171 +.023 1.148 1150 ---- ---- ---- ---- 1.206 +.023 1.183 1175 ---- ---- ---- ---- 1.242 +.024 1.218 1200 ---- ---- ---- ---- 1.277 +.025 1.252 1225 ---- ---- ---- ---- 1.312 +.026 1.286 1250 ---- ---- ---- ---- 1.347 +.027 1.320 1275 ---- ---- ---- ---- 1.382 +.028 1.354 1300 ---- ---- ---- ---- 1.417 +.029 1.388 1325 ---- ---- ---- ---- 1.452 +.030 1.422 1350 ---- ---- ---- ---- 1.487 +.031 1.456 1375 ---- ---- ---- ---- 1.522 +.032 1.490 1400 ---- ---- ---- ---- 1.557 +.033 1.524 1425 ---- ---- ---- ---- 1.592 +.034 1.558 1450 ---- ---- ---- ---- 1.629 +.036 1.593 1475 ---- ---- ---- ---- 1.665 +.036 1.629 1500 ---- ---- ---- ---- 1.703 +.038 1.665 1525 ---- ---- ---- ---- 1.741 +.038 1.703 1550 ---- ---- ---- ---- 1.781 +.040 1.741 1575 ---- ---- ---- ---- 1.822 +.041 1.781 1600 ---- ---- ---- ---- 1.864 +.042 1.822 1625 ---- ---- ---- ---- 1.908 +.044 1.864 1650 ---- ---- ---- ---- 1.954 +.045 1.909 1675 ---- ---- ---- ---- 2.003 +.047 1.956 1700 ---- ---- ---- ---- 2.053 +.048 2.005 1725 ---- ---- ---- ---- 2.106 +.049 2.057 1750 ---- ---- ---- ---- 2.162 +.051 2.111 1775 ---- ---- ---- ---- 2.222 +.053 2.169 1800 ---- ---- ---- ---- 2.284 +.054 2.230 1825 ---- ---- ---- ---- 2.349 +.056 2.293 1850 ---- ---- ---- ---- 2.418 +.058 2.360 1875 ---- ---- ---- ---- 2.490 +.059 2.431 1900 ---- ---- ---- ---- 2.565 +.061 2.504 1925 ---- ---- ---- ---- 2.643 +.063 2.580 1950 ---- ---- ---- ---- 2.724 +.064 2.660 1975 ---- ---- ---- ---- 2.809 +.067 2.742 2000 ---- ---- ---- ---- 2.896 +.068 2.828 2025 ---- ---- ---- ---- 2.987 +.071 2.916 2050 ---- ---- ---- ---- 3.080 +.072 3.008 2075 ---- ---- ---- ---- 3.177 +.074 3.103 2100 ---- ---- ---- ---- 3.277 +.076 3.201 2125 ---- ---- ---- ---- 3.381 +.078 3.303 2150 ---- ---- ---- ---- 3.488 +.080 3.408 2175 ---- ---- ---- ---- 3.599 +.082 3.517 2200 ---- ---- ---- ---- 3.714 +.084 3.630 2225 ---- ---- ---- ---- 3.833 +.086 3.747 2250 ---- ---- ---- ---- 3.955 +.087 3.868 2275 ---- ---- ---- ---- 4.081 +.089 3.992 2300 ---- ---- ---- ---- 4.211 +.091 4.120 2325 ---- ---- ---- ---- 4.345 +.093 4.252 2350 ---- ---- ---- ---- 4.483 +.095 4.388 2375 ---- ---- ---- ---- 4.624 +.096 4.528 2400 ---- ---- ---- ---- 4.770 +.099 4.671 2425 ---- ---- ---- ---- 4.918 +.100 4.818 2450 ---- ---- ---- ---- 5.070 +.102 4.968 2475 ---- ---- ---- ---- 5.226 +.104 5.122 2500 ---- ---- ---- ---- 5.385 +.106 5.279 2525 ---- ---- ---- ---- 5.546 +.107 5.439 2550 ---- ---- ---- ---- 5.711 +.109 5.602 2575 ---- ---- ---- ---- 5.879 +.110 5.769 2600 ---- ---- ---- ---- 6.050 +.112 5.938 2625 ---- ---- ---- ---- 6.223 +.114 6.109 2650 ---- ---- ---- ---- 6.399 +.116 6.283 2675 ---- ---- ---- ---- 6.577 +.117 6.460 2700 ---- ---- ---- ---- 6.757 +.118 6.639 2725 ---- ---- ---- ---- 6.940 +.120 6.820 2750 ---- ---- ---- ---- 7.125 +.122 7.003 2775 ---- ---- ---- ---- 7.311 +.122 7.189 2800 ---- ---- ---- ---- 7.500 +.124 7.376 2825 ---- ---- ---- ---- 7.690 +.125 7.565 2850 ---- ---- ---- ---- 7.883 +.127 7.756 2875 ---- ---- ---- ---- 8.077 +.128 7.949 2900 ---- ---- ---- ---- 8.272 +.129 8.143 2925 ---- ---- ---- ---- 8.470 +.130 8.340 2950 ---- ---- ---- ---- 8.669 +.131 8.538 2975 ---- ---- ---- ---- 8.869 +.132 8.737 3000 ---- ---- ---- ---- 9.071 +.133 8.938 3025 ---- ---- ---- ---- 9.275 +.135 9.140 3050 ---- ---- ---- ---- 9.480 +.136 9.344 3075 ---- ---- ---- ---- 9.686 +.137 9.549 3100 ---- ---- ---- ---- 9.893 +.137 9.756 3125 ---- ---- ---- ---- 10.102 +.139 9.963 3150 ---- ---- ---- ---- 10.311 +.139 10.172 3175 ---- ---- ---- ---- 10.522 +.140 10.382 3200 ---- ---- ---- ---- 10.734 +.141 10.593 3225 ---- ---- ---- ---- 10.947 +.142 10.805 3250 ---- ---- ---- ---- 11.161 +.143 11.018 3275 ---- ---- ---- ---- 11.376 +.144 11.232 3300 ---- ---- ---- ---- 11.591 +.144 11.447 3325 ---- ---- ---- ---- 11.808 +.146 11.662 3350 ---- ---- ---- ---- 12.025 +.146 11.879 3375 ---- ---- ---- ---- 12.243 +.147 12.096 3400 ---- ---- ---- ---- 12.462 +.148 12.314 3425 ---- ---- ---- ---- 12.681 +.148 12.533 3450 ---- ---- ---- ---- 12.901 +.149 12.752 3475 ---- ---- ---- ---- 13.122 +.150 12.972 3500 ---- ---- ---- ---- 13.344 +.151 13.193 3525 ---- ---- ---- ---- 13.566 +.151 13.415 3550 ---- ---- ---- ---- 13.789 +.152 13.637 3575 ---- ---- ---- ---- 14.012 +.152 13.860 3600 ---- ---- ---- ---- 14.236 +.153 14.083 3625 ---- ---- ---- ---- 14.461 +.154 14.307 3650 ---- ---- ---- ---- 14.686 +.154 14.532 3675 ---- ---- ---- ---- 14.912 +.154 14.758 3700 ---- ---- ---- ---- 15.139 +.156 14.983 3725 ---- ---- ---- ---- 15.366 +.156 15.210 3750 ---- ---- ---- ---- 15.593 +.156 15.437 3775 ---- ---- ---- ---- 15.821 +.157 15.664 3800 ---- ---- ---- ---- 16.050 +.158 15.892 3825 ---- ---- ---- ---- 16.279 +.158 16.121 3850 ---- ---- ---- ---- 16.508 +.158 16.350 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.225 +.020 1.205 1050 ---- ---- ---- ---- 1.264 +.020 1.244 1075 ---- ---- ---- ---- 1.303 +.021 1.282 1100 ---- ---- ---- ---- 1.342 +.022 1.320 1125 ---- ---- ---- ---- 1.381 +.023 1.358 1150 ---- ---- ---- ---- 1.419 +.024 1.395 1175 ---- ---- ---- ---- 1.457 +.025 1.432 1200 ---- ---- ---- ---- 1.495 +.026 1.469 1225 ---- ---- ---- ---- 1.533 +.027 1.506 1250 ---- ---- ---- ---- 1.570 +.027 1.543 1275 ---- ---- ---- ---- 1.607 +.028 1.579 1300 ---- ---- ---- ---- 1.644 +.029 1.615 1325 ---- ---- ---- ---- 1.681 +.031 1.650 1350 ---- ---- ---- ---- 1.717 +.031 1.686 1375 ---- ---- ---- ---- 1.754 +.033 1.721 1400 ---- ---- ---- ---- 1.791 +.034 1.757 1425 ---- ---- ---- ---- 1.828 +.035 1.793 1450 ---- ---- ---- ---- 1.865 +.035 1.830 1475 ---- ---- ---- ---- 1.903 +.037 1.866 1500 ---- ---- ---- ---- 1.942 +.038 1.904 1525 ---- ---- ---- ---- 1.982 +.039 1.943 1550 ---- ---- ---- ---- 2.022 +.040 1.982 1575 ---- ---- ---- ---- 2.064 +.041 2.023 1600 ---- ---- ---- ---- 2.108 +.043 2.065 1625 ---- ---- ---- ---- 2.153 +.044 2.109 1650 ---- ---- ---- ---- 2.200 +.045 2.155 1675 ---- ---- ---- ---- 2.250 +.047 2.203 1700 ---- ---- ---- ---- 2.301 +.048 2.253 1725 ---- ---- ---- ---- 2.356 +.050 2.306 1750 ---- ---- ---- ---- 2.413 +.051 2.362 1775 ---- ---- ---- ---- 2.473 +.052 2.421 1800 ---- ---- ---- ---- 2.537 +.054 2.483 1825 ---- ---- ---- ---- 2.604 +.056 2.548 1850 ---- ---- ---- ---- 2.674 +.057 2.617 1875 ---- ---- ---- ---- 2.747 +.059 2.688 1900 ---- ---- ---- ---- 2.823 +.060 2.763 1925 ---- ---- ---- ---- 2.903 +.062 2.841 1950 ---- ---- ---- ---- 2.986 +.064 2.922 1975 ---- ---- ---- ---- 3.071 +.065 3.006 2000 ---- ---- ---- ---- 3.160 +.067 3.093 2025 ---- ---- ---- ---- 3.252 +.069 3.183 2050 ---- ---- ---- ---- 3.347 +.071 3.276 2075 ---- ---- ---- ---- 3.444 +.072 3.372 2100 ---- ---- ---- ---- 3.546 +.074 3.472 2125 ---- ---- ---- ---- 3.651 +.076 3.575 2150 ---- ---- ---- ---- 3.759 +.077 3.682 2175 ---- ---- ---- ---- 3.871 +.079 3.792 2200 ---- ---- ---- ---- 3.987 +.081 3.906 2225 ---- ---- ---- ---- 4.107 +.083 4.024 2250 ---- ---- ---- ---- 4.231 +.085 4.146 2275 ---- ---- ---- ---- 4.358 +.086 4.272 2300 ---- ---- ---- ---- 4.489 +.088 4.401 2325 ---- ---- ---- ---- 4.624 +.090 4.534 2350 ---- ---- ---- ---- 4.763 +.091 4.672 2375 ---- ---- ---- ---- 4.905 +.093 4.812 2400 ---- ---- ---- ---- 5.052 +.095 4.957 2425 ---- ---- ---- ---- 5.201 +.096 5.105 2450 ---- ---- ---- ---- 5.354 +.098 5.256 2475 ---- ---- ---- ---- 5.511 +.100 5.411 2500 ---- ---- ---- ---- 5.671 +.102 5.569 2525 ---- ---- ---- ---- 5.834 +.103 5.731 2550 ---- ---- ---- ---- 5.999 +.104 5.895 2575 ---- ---- ---- ---- 6.168 +.105 6.063 2600 ---- ---- ---- ---- 6.340 +.107 6.233 2625 ---- ---- ---- ---- 6.514 +.109 6.405 2650 ---- ---- ---- ---- 6.691 +.110 6.581 2675 ---- ---- ---- ---- 6.870 +.112 6.758 2700 ---- ---- ---- ---- 7.051 +.113 6.938 2725 ---- ---- ---- ---- 7.234 +.114 7.120 2750 ---- ---- ---- ---- 7.420 +.115 7.305 2775 ---- ---- ---- ---- 7.607 +.116 7.491 2800 ---- ---- ---- ---- 7.796 +.117 7.679 2825 ---- ---- ---- ---- 7.988 +.119 7.869 2850 ---- ---- ---- ---- 8.181 +.120 8.061 2875 ---- ---- ---- ---- 8.375 +.121 8.254 2900 ---- ---- ---- ---- 8.572 +.122 8.450 2925 ---- ---- ---- ---- 8.770 +.123 8.647 2950 ---- ---- ---- ---- 8.969 +.124 8.845 2975 ---- ---- ---- ---- 9.171 +.126 9.045 3000 ---- ---- ---- ---- 9.373 +.126 9.247 3025 ---- ---- ---- ---- 9.577 +.127 9.450 3050 ---- ---- ---- ---- 9.783 +.128 9.655 3075 ---- ---- ---- ---- 9.989 +.129 9.860 3100 ---- ---- ---- ---- 10.197 +.130 10.067 3125 ---- ---- ---- ---- 10.406 +.130 10.276 3150 ---- ---- ---- ---- 10.617 +.132 10.485 3175 ---- ---- ---- ---- 10.828 +.132 10.696 3200 ---- ---- ---- ---- 11.041 +.134 10.907 3225 ---- ---- ---- ---- 11.254 +.134 11.120 3250 ---- ---- ---- ---- 11.468 +.134 11.334 3275 ---- ---- ---- ---- 11.684 +.136 11.548 3300 ---- ---- ---- ---- 11.900 +.137 11.763 3325 ---- ---- ---- ---- 12.116 +.136 11.980 3350 ---- ---- ---- ---- 12.334 +.137 12.197 3375 ---- ---- ---- ---- 12.553 +.139 12.414 3400 ---- ---- ---- ---- 12.772 +.139 12.633 3425 ---- ---- ---- ---- 12.992 +.140 12.852 3450 ---- ---- ---- ---- 13.212 +.140 13.072 3475 ---- ---- ---- ---- 13.433 +.140 13.293 3500 ---- ---- ---- ---- 13.655 +.141 13.514 3525 ---- ---- ---- ---- 13.878 +.142 13.736 3550 ---- ---- ---- ---- 14.101 +.142 13.959 3575 ---- ---- ---- ---- 14.325 +.143 14.182 3600 ---- ---- ---- ---- 14.549 +.143 14.406 3625 ---- ---- ---- ---- 14.775 +.144 14.631 3650 ---- ---- ---- ---- 15.000 +.144 14.856 3675 ---- ---- ---- ---- 15.226 +.144 15.082 3700 ---- ---- ---- ---- 15.453 +.145 15.308 3725 ---- ---- ---- ---- 15.681 +.146 15.535 3750 ---- ---- ---- ---- 15.909 +.147 15.762 SO DEC27 Silver Option PUT 1500 ---- ---- ---- ---- 1.967 ---- ---- 1525 ---- ---- ---- ---- 2.028 +.038 1.990 1550 ---- ---- ---- ---- 2.090 +.040 2.050 1575 ---- ---- ---- ---- 2.152 +.041 2.111 1600 ---- ---- ---- ---- 2.215 +.042 2.173 1625 ---- ---- ---- ---- 2.279 +.044 2.235 1650 ---- ---- ---- ---- 2.343 +.045 2.298 1675 ---- ---- ---- ---- 2.408 +.046 2.362 1700 ---- ---- ---- ---- 2.474 +.048 2.426 1725 ---- ---- ---- ---- 2.541 +.049 2.492 1750 ---- ---- ---- ---- 2.608 +.051 2.557 1775 ---- ---- ---- ---- 2.676 +.052 2.624 1800 ---- ---- ---- ---- 2.745 +.054 2.691 1825 ---- ---- ---- ---- 2.814 +.055 2.759 1850 ---- ---- ---- ---- 2.885 +.056 2.829 1875 ---- ---- ---- ---- 2.958 +.058 2.900 1900 ---- ---- ---- ---- 3.032 +.060 2.972 1925 ---- ---- ---- ---- 3.108 +.061 3.047 1950 ---- ---- ---- ---- 3.187 +.062 3.125 1975 ---- ---- ---- ---- 3.269 +.064 3.205 2000 ---- ---- ---- ---- 3.354 +.066 3.288 2025 ---- ---- ---- ---- 3.442 +.067 3.375 2050 ---- ---- ---- ---- 3.535 +.069 3.466 2075 ---- ---- ---- ---- 3.631 +.071 3.560 2100 ---- ---- ---- ---- 3.731 +.072 3.659 2125 ---- ---- ---- ---- 3.835 +.074 3.761 2150 ---- ---- ---- ---- 3.942 +.075 3.867 2175 ---- ---- ---- ---- 4.054 +.078 3.976 2200 ---- ---- ---- ---- 4.168 +.079 4.089 2225 ---- ---- ---- ---- 4.287 +.081 4.206 2250 ---- ---- ---- ---- 4.409 +.083 4.326 2275 ---- ---- ---- ---- 4.534 +.084 4.450 2300 ---- ---- ---- ---- 4.664 +.086 4.578 2325 ---- ---- ---- ---- 4.797 +.088 4.709 2350 ---- ---- ---- ---- 4.933 +.088 4.845 2375 ---- ---- ---- ---- 5.074 +.090 4.984 2400 ---- ---- ---- ---- 5.218 +.092 5.126 2425 ---- ---- ---- ---- 5.366 +.093 5.273 2450 ---- ---- ---- ---- 5.518 +.095 5.423 2475 ---- ---- ---- ---- 5.673 +.096 5.577 2500 ---- ---- ---- ---- 5.832 +.098 5.734 2525 ---- ---- ---- ---- 5.994 +.100 5.894 2550 ---- ---- ---- ---- 6.158 +.101 6.057 2575 ---- ---- ---- ---- 6.326 +.102 6.224 2600 ---- ---- ---- ---- 6.497 +.104 6.393 2625 ---- ---- ---- ---- 6.671 +.106 6.565 2650 ---- ---- ---- ---- 6.847 +.107 6.740 2675 ---- ---- ---- ---- 7.025 +.107 6.918 2700 ---- ---- ---- ---- 7.206 +.109 7.097 2725 ---- ---- ---- ---- 7.390 +.111 7.279 2750 ---- ---- ---- ---- 7.575 +.112 7.463 2775 ---- ---- ---- ---- 7.762 +.113 7.649 2800 ---- ---- ---- ---- 7.951 +.114 7.837 2825 ---- ---- ---- ---- 8.142 +.115 8.027 2850 ---- ---- ---- ---- 8.335 +.116 8.219 2875 ---- ---- ---- ---- 8.530 +.117 8.413 2900 ---- ---- ---- ---- 8.726 +.118 8.608 2925 ---- ---- ---- ---- 8.924 +.119 8.805 2950 ---- ---- ---- ---- 9.123 +.120 9.003 2975 ---- ---- ---- ---- 9.325 +.121 9.204 3000 ---- ---- ---- ---- 9.527 +.122 9.405 3025 ---- ---- ---- ---- 9.731 +.123 9.608 3050 ---- ---- ---- ---- 9.937 +.124 9.813 3075 ---- ---- ---- ---- 10.143 +.124 10.019 3100 ---- ---- ---- ---- 10.351 +.125 10.226 3125 ---- ---- ---- ---- 10.561 +.127 10.434 3150 ---- ---- ---- ---- 10.771 +.127 10.644 3175 ---- ---- ---- ---- 10.983 +.128 10.855 3200 ---- ---- ---- ---- 11.195 +.128 11.067 3225 ---- ---- ---- ---- 11.409 +.129 11.280 3250 ---- ---- ---- ---- 11.623 +.130 11.493 3275 ---- ---- ---- ---- 11.839 +.131 11.708 3300 ---- ---- ---- ---- 12.055 +.131 11.924 3325 ---- ---- ---- ---- 12.272 +.132 12.140 3350 ---- ---- ---- ---- 12.490 +.132 12.358 3375 ---- ---- ---- ---- 12.709 +.133 12.576 3400 ---- ---- ---- ---- 12.928 +.133 12.795 3425 ---- ---- ---- ---- 13.149 +.135 13.014 3450 ---- ---- ---- ---- 13.369 +.134 13.235 3475 ---- ---- ---- ---- 13.591 +.135 13.456 3500 ---- ---- ---- ---- 13.813 +.136 13.677 3525 ---- ---- ---- ---- 14.036 +.136 13.900 3550 ---- ---- ---- ---- 14.260 +.137 14.123 3575 ---- ---- ---- ---- 14.484 +.138 14.346 3600 ---- ---- ---- ---- 14.708 +.138 14.570 3625 ---- ---- ---- ---- 14.934 +.139 14.795 3650 ---- ---- ---- ---- 15.160 +.139 15.021 3675 ---- ---- ---- ---- 15.386 +.139 15.247 3700 ---- ---- ---- ---- 15.613 +.140 15.473 3725 ---- ---- ---- ---- 15.841 +.140 15.701 3750 ---- ---- ---- ---- 16.069 +.141 15.928 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3259 6784 45162 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1700 ---- ---- ---- ---- 4.749 -.311 5.060 1725 ---- ---- ---- ---- 4.499 -.311 4.810 1750 ---- ---- ---- ---- 4.249 -.311 4.560 1775 ---- ---- ---- ---- 3.999 -.311 4.310 1800 ---- ---- ---- ---- 3.750 -.311 4.061 1825 ---- ---- ---- ---- 3.502 -.310 3.812 1850 ---- ---- ---- ---- 3.253 -.311 3.564 1875 ---- ---- ---- ---- 3.006 -.310 3.316 1900 ---- ---- ---- ---- 2.760 -.309 3.069 1925 ---- ---- ---- ---- 2.516 -.308 2.824 1950 ---- ---- 2.132A 2.132A 2.273 -.308 2.581 1975 ---- ---- 1.897A 1.897A 2.034 -.305 2.339 2000 ---- ---- 1.668A 1.668A 1.799 -.303 2.102 2025 ---- ---- 1.444A 1.444A 1.570 -.299 1.869 2050 ---- ---- 1.234A 1.234A 1.350 -.292 1.642 2075 ---- ---- 1.036A 1.036A 1.141 -.282 1.423 2100 ---- ---- .854A .854A .946 -.269 1.215 2105 ---- ---- .822A .822A .909 -.266 1.175 2110 ---- ---- .789A .789A .873 -.263 1.136 2115 ---- ---- .757A .757A .837 -.260 1.097 2120 ---- ---- .725A .725A .803 -.256 1.059 2125 ---- ---- .689A .689A .769 -.252 1.021 2130 ---- ---- .665A .665A .736 -.248 .984 2135 ---- ---- .631A .631A .704 -.244 .948 2140 .672 .672 .602A .602A .672 -.240 2 .912 2145 ---- ---- .575A .575A .642 -.235 .877 3 3 2150 ---- ---- .550A .550A .613 -.230 .843 2155 ---- ---- .524A .524A .584 -.225 .809 2160 ---- ---- .499A .499A .556 -.221 .777 2165 ---- ---- .473A .473A .530 -.215 .745 2170 ---- ---- .449A .449A .504 -.210 .714 2175 ---- ---- .428A .428A .479 -.204 .683 2180 ---- ---- .405A .405A .455 -.199 .654 2 2 2185 ---- ---- .385A .385A .432 -.193 .625 2190 ---- ---- .365A .365A .410 -.188 .598 4 4 2195 ---- ---- .347A .347A .389 -.182 .571 2200 ---- ---- .328A .328A .369 -.176 .545 2205 ---- ---- .312A .312A .349 -.170 .519 4 4 2210 ---- ---- .295A .295A .331 -.164 .495 2 2 2215 ---- ---- .279A .279A .313 -.158 .471 2 2 2220 ---- ---- .264A .264A .296 -.153 .449 2225 .270 .270 .251A .307B .280 -.147 1 .427 2230 ---- ---- .235A .235A .265 -.141 .406 2235 ---- ---- .222A .222A .250 -.136 .386 2240 .247 .247 .211A .247 .237 -.129 2 .366 2245 .233 .233 .200A .233 .224 -.124 2 .348 2250 .223 .223 .188A .220A .211 -.119 4 .330 2255 ---- ---- .179A .179A .199 -.114 .313 2260 ---- ---- .168A .168A .188 -.108 .296 2265 ---- ---- .160A .160A .178 -.103 .281 2270 ---- ---- .150A .150A .168 -.098 .266 2275 ---- ---- .142A .142A .158 -.094 .252 2 2 2280 ---- ---- .134A .134A .150 -.088 .238 2285 ---- ---- .127A .127A .141 -.084 .225 2290 ---- ---- .121A .121A .133 -.080 .213 2295 ---- ---- .114A .114A .126 -.075 .201 2300 ---- ---- .108A .108A .119 -.071 .190 2305 ---- ---- .102A .102A .112 -.068 .180 2310 ---- ---- .097A .097A .106 -.064 .170 2315 ---- ---- .092A .092A .100 -.061 .161 2320 ---- ---- .087A .087A .095 -.057 .152 2325 ---- ---- .082A .082A .089 -.054 2 .143 2330 ---- ---- .078A .078A .085 -.050 .135 2335 ---- ---- .074A .074A .080 -.048 .128 2340 ---- ---- .070A .070A .076 -.045 .121 1 2345 ---- ---- .067A .067A .072 -.042 .114 2350 ---- ---- .064A .064A .068 -.040 1 .108 2355 ---- ---- .060A .060A .064 -.038 .102 2360 ---- ---- .058A .058A .061 -.035 .096 2375 ---- ---- .050A .050A .052 -.029 .081 1 2400 ---- ---- .040A .040A .040 -.022 .062 2 20 2425 .033 .033 .032A .032A .032 -.015 20 .047 20 20 2450 ---- ---- .027A .027A .025 -.012 .037 2475 .023 .023 .022 .022 .020 -.009 20 .029 48 27 2500 ---- ---- .019A .019A .017 -.006 .023 2525 ---- ---- .017A .017A .014 -.004 .018 28 16 2550 ---- ---- ---- ---- .012 -.003 .015 15 2575 ---- ---- ---- ---- .010 -.003 .013 2600 ---- ---- ---- ---- .009 -.002 .011 2625 ---- ---- ---- ---- .007 -.002 .009 2650 ---- ---- ---- ---- .007 -.001 .008 2675 ---- ---- ---- ---- .006 -.001 .007 2700 ---- ---- ---- ---- .005 -.001 .006 2725 ---- ---- ---- ---- .005 -.001 .006 2750 ---- ---- ---- ---- .004 -.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 117 119 SO1 MAR23 Silver Weekly Friday Option - Week 1 PUT 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .002 UNCH .002 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .004 UNCH .004 1825 ---- ---- ---- ---- .006 UNCH .006 1850 ---- ---- ---- ---- .008 +.001 .007 1875 ---- ---- ---- ---- .011 +.001 .010 1900 .018 .018 .018 .018 .015 +.002 8 .013 1925 ---- .020B ---- .020B .020 +.002 .018 1950 ---- .031B ---- .031B .027 +.003 .024 1975 ---- .046B ---- .046B .038 +.005 .033 4 4 2000 .052 .067B .049A .057B .053 +.008 1 .045 8 48 2025 .090 .096B .090 .070A .074 +.012 8 .062 11 11 2050 .130 .134B .130 .097A .103 +.019 2 .084 2075 .159 .185B .159 .185B .143 +.028 1 .115 17 11 2100 ---- .250B ---- .250B .198 +.041 .157 402 412 2105 ---- .265B ---- .265B .211 +.044 .167 5 5 2110 ---- .282B ---- .282B .225 +.047 .178 2115 ---- .299B ---- .299B .239 +.050 .189 2120 ---- .317B ---- .317B .255 +.055 .200 2125 .285 .336B .285 .336B .271 +.059 1 .212 2130 ---- .355B ---- .355B .288 +.063 .225 34 34 2135 ---- .376B ---- .376B .305 +.066 .239 5 5 2140 ---- .397B ---- .397B .324 +.071 .253 23 23 2145 ---- .419B ---- .419B .344 +.076 .268 2 2 2150 ---- .442B ---- .442B .364 +.080 .284 5 5 2155 ---- .466B ---- .465B .385 +.085 .300 10 2160 ---- .490B ---- .490B .408 +.091 .317 20 16 2165 ---- .516B ---- .516B .431 +.095 .336 2170 ---- .542B ---- .542B .455 +.101 .354 5 2175 ---- .570B ---- .570B .480 +.106 .374 2180 ---- .598B ---- .598B .506 +.112 .394 2185 ---- .627B ---- .627B .533 +.117 .416 2190 ---- .657B ---- .657B .561 +.123 .438 6 2195 ---- .688B ---- .688B .590 +.129 .461 1 2200 ---- .720B ---- .720B .619 +.134 .485 7 2205 ---- .751B ---- .751B .650 +.141 .509 2210 ---- .785B ---- .785B .681 +.146 .535 2215 ---- .816B ---- .816B .713 +.152 .561 2220 ---- .854B ---- .854B .746 +.158 .588 2225 ---- .891B ---- .890B .780 +.163 .617 2230 ---- .918B ---- .917B .815 +.170 .645 2235 ---- .954B ---- .953B .850 +.175 .675 2240 ---- .941B ---- .887B .887 +.181 .706 2245 ---- .982B ---- .884B .923 +.186 .737 2250 ---- 1.080B ---- 1.080B .961 +.192 .769 2255 ---- 1.064B ---- .908B .999 +.197 .802 2260 ---- 1.103B ---- .930B 1.038 +.203 .835 2265 ---- 1.145B ---- .969B 1.077 +.207 .870 2270 ---- 1.187B ---- 1.008B 1.117 +.212 .905 2275 ---- 1.286B ---- 1.285B 1.158 +.218 .940 2280 ---- 1.272B ---- 1.089B 1.199 +.222 .977 2285 ---- 1.315B ---- 1.131B 1.240 +.226 1.014 2290 ---- 1.358B ---- 1.173B 1.282 +.230 1.052 2295 ---- 1.402B ---- 1.215B 1.325 +.235 1.090 2300 ---- 1.502B ---- 1.501B 1.368 +.239 1.129 2305 ---- 1.488B ---- 1.301B 1.411 +.243 1.168 2310 ---- 1.530B ---- 1.344B 1.455 +.247 1.208 2315 ---- 1.578B ---- 1.387B 1.499 +.250 1.249 2320 ---- 1.623B ---- 1.432B 1.543 +.253 1.290 2325 ---- 1.728B ---- 1.728B 1.588 +.257 1.331 2330 ---- 1.694B ---- 1.521B 1.633 +.260 1.373 2335 ---- 1.718B ---- 1.566B 1.678 +.262 1.416 2340 ---- 1.667B ---- ---- 1.724 +.265 1.459 2345 ---- 1.668B ---- ---- 1.770 +.268 1.502 2350 ---- 1.957B ---- 1.957B 1.816 +.271 1.545 2355 ---- 1.692B ---- ---- 1.862 +.273 1.589 2360 ---- 1.662B ---- ---- 1.909 +.275 1.634 2375 ---- 2.193B ---- 2.193B 2.050 +.282 1.768 2400 ---- 2.432B ---- 2.432B 2.288 +.289 1.999 2425 ---- 2.665B ---- 2.665B 2.529 +.295 2.234 2450 ---- 2.656B ---- 2.655B 2.772 +.299 2.473 2475 ---- ---- ---- ---- 3.017 +.302 2.715 2500 ---- ---- ---- ---- 3.264 +.305 2.959 2525 ---- ---- ---- ---- 3.511 +.307 3.204 2550 ---- ---- ---- ---- 3.759 +.308 3.451 2575 ---- ---- ---- ---- 4.007 +.309 3.698 2600 ---- ---- ---- ---- 4.255 +.309 3.946 2625 ---- ---- ---- ---- 4.504 +.309 4.195 2650 ---- ---- ---- ---- 4.753 +.310 4.443 2675 ---- ---- ---- ---- 5.003 +.310 4.693 2700 ---- ---- ---- ---- 5.252 +.310 4.942 2725 ---- ---- ---- ---- 5.502 +.311 5.191 2750 ---- ---- ---- ---- 5.751 +.310 5.441 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 536 605 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1700 ---- ---- ---- ---- 4.749 -.311 5.060 1725 ---- ---- ---- ---- 4.499 -.311 4.810 1750 ---- ---- ---- ---- 4.250 -.311 4.561 1775 ---- ---- ---- ---- 4.002 -.310 4.312 1800 ---- ---- ---- ---- 3.754 -.310 4.064 1825 ---- ---- ---- ---- 3.507 -.310 3.817 1850 ---- ---- ---- ---- 3.261 -.309 3.570 1875 ---- ---- ---- ---- 3.016 -.309 3.325 1900 ---- ---- 2.648A 2.648A 2.774 -.307 3.081 1925 ---- ---- 2.395A 2.395A 2.534 -.305 2.839 1950 ---- ---- 2.160A 2.160A 2.297 -.303 2.600 1975 ---- ---- 1.935A 1.935A 2.065 -.300 2.365 2000 ---- ---- 1.715A 1.715A 1.838 -.296 2.134 2025 ---- ---- 1.504A 1.504A 1.620 -.288 1.908 2050 ---- ---- 1.302A 1.302A 1.410 -.281 1.691 2075 ---- ---- 1.115A 1.115A 1.213 -.269 1.482 2100 ---- ---- .942A .942A 1.029 -.256 1.285 2105 ---- ---- ---- ---- .994 -.253 1.247 2110 ---- ---- ---- ---- .960 -.249 1.209 2115 ---- ---- ---- ---- .927 -.245 1.172 2120 ---- ---- ---- ---- .894 -.242 1.136 2125 ---- ---- .786A .786A .862 -.239 1.101 2130 ---- ---- .757A .757A .831 -.234 1.065 2135 ---- ---- .730A .730A .800 -.231 1.031 2140 ---- ---- .702A .702A .770 -.227 .997 2145 ---- ---- .674A .674A .741 -.223 .964 2150 ---- ---- .648A .648A .713 -.218 .931 2155 ---- ---- .624A .624A .685 -.215 .900 2160 ---- ---- .599A .599A .658 -.210 .868 2165 ---- ---- .575A .575A .632 -.206 .838 2170 ---- ---- .551A .551A .607 -.201 .808 2175 ---- ---- .529A .529A .583 -.196 .779 2180 ---- ---- .507A .507A .559 -.191 .750 2185 ---- ---- .487A .487A .536 -.187 .723 2190 ---- ---- .466A .466A .514 -.182 .696 2195 ---- ---- .447A .447A .492 -.178 .670 2200 ---- ---- .428A .428A .472 -.172 .644 2205 ---- ---- .410A .410A .452 -.167 .619 2210 ---- ---- .391A .391A .432 -.163 .595 2215 ---- ---- .374A .374A .414 -.158 .572 2220 ---- ---- .360A .360A .396 -.153 .549 2225 ---- ---- .343A .343A .379 -.148 .527 2230 ---- ---- .329A .329A .362 -.143 .505 2235 ---- ---- .313A .313A .347 -.138 .485 2240 ---- ---- .300A .300A .331 -.134 .465 2245 ---- ---- .285A .285A .317 -.129 .446 2250 ---- ---- .273A .273A .303 -.124 .427 2255 ---- ---- .261A .261A .289 -.120 .409 2260 ---- ---- .249A .249A .276 -.116 .392 2265 ---- ---- .238A .238A .264 -.111 .375 2270 ---- ---- .228A .228A .252 -.107 .359 2275 ---- ---- .217A .217A .241 -.102 .343 2280 ---- ---- .208A .208A .230 -.099 .329 2285 ---- ---- .198A .198A .219 -.095 .314 2290 ---- ---- .189A .189A .209 -.092 .301 2295 ---- ---- .181A .181A .200 -.087 .287 2300 ---- ---- .173A .173A .191 -.084 .275 2305 ---- ---- .165A .165A .182 -.081 .263 2310 ---- ---- .157A .157A .174 -.077 .251 2315 ---- ---- .151A .151A .166 -.074 .240 2320 ---- ---- .144A .144A .159 -.070 .229 2325 ---- ---- .138A .138A .151 -.068 .219 2350 ---- ---- .110A .110A .120 -.054 .174 2375 ---- ---- .089A .089A .096 -.043 .139 2400 ---- ---- .072A .072A .077 -.034 .111 6 6 2425 .063 .064 .059A .059A .062 -.027 12 .089 6 2450 ---- ---- .049A .049A .051 -.021 .072 2475 ---- ---- .041A .041A .042 -.016 .058 2500 .033 .033 .033 .033 .034 -.014 2 .048 2525 ---- ---- .030A .030A .029 -.010 .039 2550 ---- ---- .026A .026A .024 -.009 .033 2575 ---- ---- .022A .022A .021 -.006 .027 2600 ---- ---- .020A .020A .018 -.005 .023 2625 ---- ---- .019A .019A .015 -.005 .020 2650 ---- ---- .016A .016A .014 -.003 .017 2675 ---- ---- ---- ---- .012 -.003 .015 2700 ---- ---- ---- ---- .011 -.002 .013 2725 ---- ---- ---- ---- .009 -.002 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 6 12 SO2 MAR23 Silver Weekly Friday Option - Week 2 PUT 1700 ---- ---- ---- ---- .003 -.001 .004 1725 ---- ---- ---- ---- .005 UNCH .005 1750 ---- ---- ---- ---- .006 UNCH .006 1775 ---- ---- ---- ---- .008 UNCH .008 1800 ---- ---- ---- ---- .010 UNCH .010 1825 ---- ---- ---- ---- .013 UNCH .013 1850 ---- .017B ---- .017B .017 +.001 .016 1875 ---- .023B ---- .023B .023 +.002 .021 1900 ---- .032B ---- .032B .030 +.003 .027 1925 ---- .044B ---- .044B .040 +.005 .035 1950 ---- .061B ---- .061B .053 +.007 .046 1975 ---- .083B ---- .083B .070 +.010 .060 2000 ---- .113B ---- .113B .093 +.015 .078 7 2025 ---- .151B ---- .151B .124 +.021 .103 2050 ---- .199B ---- .199B .164 +.030 .134 2075 ---- .260B ---- .260B .216 +.041 .175 2100 ---- .334B ---- .334B .282 +.055 .227 2105 ---- .351B ---- .351B .297 +.058 .239 2110 ---- .369B ---- .369B .313 +.061 .252 2115 ---- .387B ---- .387B .329 +.064 .265 2120 ---- .408B ---- .408B .346 +.068 .278 2125 ---- .428B ---- .428B .364 +.071 .293 2130 ---- .449B ---- .449B .383 +.076 .307 2135 ---- .470B ---- .470B .402 +.079 .323 2140 ---- .492B ---- .492B .422 +.083 .339 2145 ---- .516B ---- .516B .443 +.088 .355 2150 .500 .539B .500 .431A .464 +.091 1 .373 2155 ---- .563B ---- .563B .487 +.096 .391 2160 ---- .589B ---- .589B .510 +.100 .410 2165 ---- .614B ---- .614B .534 +.105 .429 2170 ---- .641B ---- .640B .558 +.109 .449 2175 ---- .668B ---- .668B .584 +.114 .470 2180 ---- .696B ---- .696B .610 +.119 .491 2185 ---- .725B ---- .724B .637 +.124 .513 2190 ---- .754B ---- .754B .664 +.128 .536 2195 ---- .785B ---- .784B .693 +.133 .560 2200 ---- .815B ---- .815B .722 +.138 .584 2205 ---- .847B ---- .847B .752 +.143 .609 2210 ---- .874B ---- .858B .783 +.148 .635 2215 ---- .907B ---- .883B .814 +.153 .661 2220 ---- .940B ---- .931B .846 +.158 .688 2225 ---- .980B ---- .980B .879 +.163 .716 2230 ---- 1.008B ---- .983B .912 +.167 .745 2235 ---- 1.044B ---- 1.034B .946 +.172 .774 2240 ---- 1.077B ---- 1.052B .981 +.177 .804 2245 ---- ---- ---- ---- 1.016 +.181 .835 2250 ---- 1.162B ---- 1.162B 1.052 +.186 .866 2255 ---- ---- ---- ---- 1.088 +.190 .898 2260 ---- ---- ---- ---- 1.125 +.195 .930 2265 ---- ---- ---- ---- 1.163 +.199 .964 2270 ---- ---- ---- ---- 1.201 +.204 .997 2275 ---- 1.356B ---- 1.356B 1.239 +.207 1.032 2280 ---- ---- ---- ---- 1.278 +.211 1.067 2285 ---- ---- ---- ---- 1.318 +.216 1.102 2290 ---- ---- ---- ---- 1.358 +.220 1.138 2295 ---- ---- ---- ---- 1.398 +.223 1.175 2300 ---- 1.562B ---- 1.560B 1.439 +.227 1.212 2305 ---- ---- ---- ---- 1.480 +.230 1.250 2310 ---- ---- ---- ---- 1.522 +.234 1.288 2315 ---- ---- ---- ---- 1.564 +.237 1.327 2320 ---- ---- ---- ---- 1.606 +.240 1.366 2325 ---- 1.780B ---- 1.780B 1.649 +.243 1.406 2350 ---- 2.000B ---- 2.000B 1.867 +.256 1.611 2375 ---- 2.230B ---- 2.230B 2.093 +.268 1.825 2400 ---- 2.465B ---- 2.465B 2.323 +.277 2.046 2425 ---- 2.700B ---- 2.700B 2.558 +.284 2.274 2450 ---- 2.940B ---- 2.940B 2.796 +.290 2.506 2475 ---- 3.181B ---- 3.181B 3.037 +.295 2.742 2500 ---- 3.400B ---- 3.400B 3.279 +.298 2.981 2525 ---- ---- ---- ---- 3.523 +.300 3.223 2550 ---- ---- ---- ---- 3.769 +.303 3.466 2575 ---- ---- ---- ---- 4.015 +.304 3.711 2600 ---- ---- ---- ---- 4.262 +.306 3.956 2625 ---- ---- ---- ---- 4.510 +.307 4.203 2650 ---- ---- ---- ---- 4.758 +.308 4.450 2675 ---- ---- ---- ---- 5.006 +.308 4.698 2700 ---- ---- ---- ---- 5.255 +.309 4.946 2725 ---- ---- ---- ---- 5.504 +.310 5.194 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 7 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1675 ---- ---- ---- ---- 4.823 -.300 5.123 1700 ---- ---- ---- ---- 4.573 -.300 4.873 1725 ---- ---- ---- ---- 4.323 -.300 4.623 1750 ---- ---- ---- ---- 4.073 -.300 4.373 1775 ---- ---- ---- ---- 3.823 -.300 4.123 1800 ---- ---- ---- ---- 3.573 -.300 3.873 1825 ---- ---- ---- ---- 3.323 -.300 3.623 1850 ---- ---- ---- ---- 3.073 -.300 3.373 1875 ---- ---- ---- ---- 2.823 -.300 3.123 1900 ---- ---- ---- ---- 2.573 -.300 2.873 1925 ---- ---- ---- ---- 2.323 -.301 2.624 1950 ---- ---- ---- ---- 2.073 -.301 2.374 1975 ---- ---- ---- ---- 1.823 -.301 2.124 2000 ---- ---- ---- ---- 1.573 -.302 1.875 2025 ---- ---- ---- ---- 1.325 -.302 1.627 2050 1.027 1.027 .933A .933A 1.079 -.302 3 1.381 2 2075 ---- ---- .704A .704A .838 -.302 1.140 2085 ---- ---- .677A .677A .745 -.300 1.045 2090 ---- ---- .636A .636A .699 -.299 .998 2095 ---- ---- .595A .595A .654 -.298 .952 2100 ---- ---- .498A .498A .610 -.296 1 .906 4 4 2105 ---- ---- .518A .518A .567 -.294 .861 2110 ---- ---- .482A .482A .525 -.291 .816 2115 ---- ---- .393A .393A .484 -.288 .772 2120 ---- ---- .360A .360A .444 -.285 .729 2125 ---- ---- .323A .323A .406 -.280 .686 6 5 2130 ---- ---- .292A .292A .369 -.276 .645 3 2135 ---- ---- .266A .266A .334 -.270 .604 2140 ---- ---- .239A .239A .301 -.264 .565 1 4 2145 ---- ---- .212A .212A .270 -.257 .527 2150 ---- ---- .191A .191A .241 -.249 .490 1 2155 ---- ---- .170A .170A .214 -.240 .454 2160 .205 .231 .149A .238B .189 -.231 22 .420 6 2165 ---- ---- .133A .133A .166 -.221 .387 2170 .162 .184 .117A .186B .145 -.211 21 .356 2 2 2175 .136 .141 .101A .129A .126 -.200 3 .326 2180 .102 .111 .089A .140B .109 -.189 13 .298 79 84 2185 .099 .099 .079A .079A .094 -.177 10 .271 2190 ---- ---- .070A .070A .081 -.165 .246 2 2 2195 .110 .110 .061A .061A .070 -.153 10 .223 2200 .075 .075 .054A .078B .060 -.141 12 .201 2 6 2205 ---- ---- .048A .048A .052 -.129 .181 20 9 2210 ---- ---- .042A .042A .044 -.119 1 .163 2 2 2215 ---- ---- .037A .037A .038 -.108 .146 2 2220 .033 .033 .032A .036B .033 -.097 7 .130 1 5 2225 .035 .035 .028A .028A .029 -.087 100 .116 2 5 2230 .027 .027 .025A .029B .025 -.078 11 .103 1 2 2235 .040 .040 .022A .022A .022 -.070 20 .092 20 30 2240 .032 .032 .020A .020A .019 -.062 22 .081 22 28 2245 ---- ---- .017A .017A .017 -.055 .072 1 1 2250 .055 .055 .013 .015B .015 -.049 105 .064 257 307 2255 ---- ---- .014A .014A .013 -.044 .057 2260 .011 .011 .011 .012B .012 -.039 5 .051 4 2265 ---- ---- .012A .012A .011 -.034 .045 4 4 2270 .014 .014 .011A .011A .010 -.030 19 .040 34 2275 ---- ---- .011A .011A .009 -.027 .036 2 68 2280 ---- ---- .010A .010A .008 -.024 .032 1 2285 ---- ---- .010A .010A .008 -.021 .029 7 2290 ---- ---- .009A .009A .007 -.019 .026 2295 ---- ---- .009A .009A .007 -.016 .023 2300 ---- ---- .009A .009A .006 -.015 .021 24 73 2305 ---- ---- .008A .008A .006 -.013 .019 2310 ---- ---- .008A .008A .006 -.011 1 .017 3 2315 ---- ---- .007A .007A .005 -.010 .015 2 2320 ---- ---- .007A .007A .005 -.009 .014 2325 ---- ---- .007A .007A .005 -.007 .012 6 2330 ---- ---- .007A .007A .005 -.006 .011 3 2335 ---- ---- .006A .006A .004 -.006 .010 14 2340 ---- ---- .006A .006A .004 -.005 .009 11 2345 ---- ---- .006A .006A .004 -.004 .008 15 2350 ---- ---- .005A .005A .004 -.004 .008 53 2355 ---- ---- .005A .005A .004 -.003 .007 10 11 2360 ---- ---- .005A .005A .004 -.002 .006 2 2365 ---- ---- .005A .005A .004 -.002 .006 1 2370 ---- ---- .004A .004A .003 -.002 .005 5 2375 ---- ---- .004A .004A .003 -.002 .005 5 2380 ---- ---- ---- ---- .003 -.001 .004 2 16 2385 ---- ---- ---- ---- .003 -.001 .004 2390 ---- ---- ---- ---- .003 -.001 .004 4 2 2395 ---- ---- ---- ---- .003 UNCH .003 6 6 2400 ---- ---- ---- ---- .003 UNCH .003 2 185 2405 ---- ---- ---- ---- .003 UNCH .003 2 2410 ---- ---- ---- ---- .003 UNCH .003 3 17 2415 ---- ---- ---- ---- .003 +.001 .002 2420 ---- ---- ---- ---- .003 +.001 .002 6 2425 ---- ---- ---- ---- .003 +.001 .002 7 2430 ---- ---- ---- ---- .003 +.001 .002 12 2435 ---- ---- ---- ---- .002 UNCH .002 9 2440 ---- ---- ---- ---- .002 UNCH .002 24 2445 ---- ---- ---- ---- .002 UNCH .002 10 2450 ---- ---- ---- ---- .002 +.001 .001 1 34 2455 ---- ---- ---- ---- .002 +.001 .001 2 2460 ---- ---- ---- ---- .002 +.001 .001 18 2465 ---- ---- ---- ---- .002 +.001 .001 2470 ---- ---- ---- ---- .002 +.001 .001 50 2475 ---- ---- ---- ---- .002 +.001 .001 5 2480 ---- ---- ---- ---- .002 +.001 .001 1 2485 ---- ---- ---- ---- .002 +.001 .001 2490 ---- ---- ---- ---- .002 +.001 .001 2495 ---- ---- ---- ---- .002 +.001 .001 7 2500 ---- ---- ---- ---- .002 +.001 .001 10 2525 ---- ---- ---- ---- .002 +.001 .001 2 2550 ---- ---- ---- ---- .002 +.001 .001 2575 ---- ---- ---- ---- .002 +.001 .001 2600 ---- ---- ---- ---- .002 +.001 .001 25 2625 ---- ---- ---- ---- .002 +.001 .001 2650 ---- ---- ---- ---- .002 +.001 .001 2675 ---- ---- ---- ---- .002 +.001 .001 2700 ---- ---- ---- ---- .002 +.001 .001 2725 ---- ---- ---- ---- .002 +.001 .001 2750 ---- ---- ---- ---- .002 +.001 .001 2775 ---- ---- ---- ---- .002 +.001 .001 2800 ---- ---- ---- ---- .002 +.001 .001 2825 ---- ---- ---- ---- .002 +.001 .001 2850 ---- ---- ---- ---- .002 +.001 .001 2875 ---- ---- ---- ---- .002 +.001 .001 2900 ---- ---- ---- ---- .002 +.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 386 480 1282 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .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 ---- ---- ---- ---- .001 UNCH .001 17 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 -.001 .002 21 2025 ---- .006B ---- .006B .003 -.001 .004 1 5 2050 .017 .017 .009A .009A .007 -.002 3 .009 5 21 2075 .032 .040B .014 .016B .016 -.001 19 .017 13 64 2085 ---- .054B .020A .054B .023 +.001 .022 2090 ---- .063B .023A .063B .027 +.002 .025 2095 ---- .073B .026A .073B .032 +.003 .029 2100 .050 .083B .030A .056B .038 +.005 6 .033 12 16 2105 .094 .095B .035A .035A .045 +.007 10 .038 2110 .100 .108B .040A .059B .053 +.010 13 .043 51 51 2115 ---- .122B .047A .122B .062 +.013 1 .049 2120 ---- .139B .054A .139B .072 +.016 1 .056 5 1 2125 ---- .158B ---- .158B .084 +.021 3 .063 204 203 2130 .180 .180 .073A .073A .097 +.025 10 .072 8 18 2135 .187 .200B .085A .193B .112 +.031 10 .081 11 2140 .185 .223B .185 .099A .129 +.037 1 .092 2 2145 .160 .248B .160 .112A .148 +.044 40 .104 10 40 2150 .252 .275B .179 .129A .169 +.052 23 .117 6 58 2155 ---- .304B ---- .304B .192 +.061 12 .131 6 2160 ---- .329B ---- .324B .217 +.070 12 .147 1 11 2165 .265 .361B .265 .358B .244 +.080 10 .164 10 2170 .233 .396B .233 .394B .273 +.090 3 .183 1 6 2175 .234 .437B .234 .437B .304 +.101 2 .203 10 5 2180 .235 .456B .233A .273A .337 +.112 8 .225 5 10 2185 ---- .494B ---- .493B .372 +.124 .248 2 4 2190 ---- .533B ---- .532B .409 +.136 .273 6 2195 ---- .575B ---- .574B .448 +.148 .300 2 2200 .500 .637B .500 .525B .488 +.160 4 .328 43 2205 ---- .618B ---- .411B .530 +.172 .358 1 2 2210 ---- .663B ---- .420B .572 +.182 .390 7 2215 ---- .702B ---- ---- .616 +.193 .423 2 4 2220 ---- .739B ---- ---- .661 +.204 .457 2225 ---- .860B ---- .860B .707 +.214 3 .493 15 2230 ---- .737B ---- ---- .753 +.223 .530 2235 ---- .731B ---- ---- .800 +.231 .569 2240 .915 .977B .890 .795A .847 +.239 8 .608 9 2245 ---- .748B ---- ---- .895 +.246 .649 2250 ---- 1.098B ---- 1.098B .943 +.252 .691 6 18 2255 ---- ---- ---- ---- .991 +.257 .734 3 2260 ---- ---- ---- ---- 1.040 +.263 .777 2265 ---- ---- ---- ---- 1.089 +.267 .822 2270 ---- ---- ---- ---- 1.138 +.271 .867 6 2275 1.194 1.252B 1.194 1.192A 1.187 +.275 2 .912 3 4 2280 ---- ---- ---- ---- 1.236 +.277 .959 2285 ---- ---- ---- ---- 1.286 +.281 1.005 2290 ---- ---- ---- ---- 1.335 +.283 1.052 3 2295 ---- ---- ---- ---- 1.385 +.285 1.100 2300 ---- ---- ---- ---- 1.434 +.287 1.147 3 63 2305 ---- ---- ---- ---- 1.484 +.289 1.195 2310 ---- ---- ---- ---- 1.534 +.291 1.243 2315 ---- ---- ---- ---- 1.583 +.291 1.292 2320 ---- ---- ---- ---- 1.633 +.293 1.340 6 2325 ---- ---- ---- ---- 1.683 +.294 1.389 1 22 2330 ---- ---- ---- ---- 1.733 +.295 1.438 2335 ---- ---- ---- ---- 1.782 +.295 1.487 2340 ---- ---- ---- ---- 1.832 +.296 1.536 2345 ---- ---- ---- ---- 1.882 +.297 1.585 2350 ---- ---- ---- ---- 1.932 +.298 1.634 3 2355 ---- ---- ---- ---- 1.982 +.298 1.684 2360 ---- ---- ---- ---- 2.032 +.299 1.733 15 2365 ---- ---- ---- ---- 2.082 +.300 1.782 5 2370 ---- ---- ---- ---- 2.131 +.299 1.832 80 2375 ---- ---- ---- ---- 2.181 +.300 1.881 2380 ---- ---- ---- ---- 2.231 +.300 1.931 2385 ---- ---- ---- ---- 2.281 +.300 1.981 2390 ---- ---- ---- ---- 2.331 +.301 2.030 2395 ---- ---- ---- ---- 2.381 +.301 2.080 2400 ---- ---- ---- ---- 2.431 +.301 2.130 2405 ---- ---- ---- ---- 2.481 +.302 2.179 2410 ---- ---- ---- ---- 2.531 +.302 2.229 2415 ---- ---- ---- ---- 2.581 +.302 2.279 2420 ---- ---- ---- ---- 2.631 +.302 2.329 2425 ---- ---- ---- ---- 2.681 +.302 2.379 2 2430 ---- ---- ---- ---- 2.731 +.303 2.428 2435 ---- ---- ---- ---- 2.780 +.302 2.478 2440 ---- ---- ---- ---- 2.830 +.302 2.528 2445 ---- ---- ---- ---- 2.880 +.302 2.578 2450 ---- ---- ---- ---- 2.930 +.302 2.628 1 2455 ---- ---- ---- ---- 2.980 +.302 2.678 2460 ---- ---- ---- ---- 3.030 +.302 2.728 2465 ---- ---- ---- ---- 3.080 +.303 2.777 2470 ---- ---- ---- ---- 3.130 +.303 2.827 2475 ---- ---- ---- ---- 3.180 +.303 2.877 2480 ---- ---- ---- ---- 3.230 +.303 2.927 2485 ---- ---- ---- ---- 3.280 +.303 2.977 2490 ---- ---- ---- ---- 3.330 +.303 3.027 2495 ---- ---- ---- ---- 3.380 +.303 3.077 2500 ---- ---- ---- ---- 3.430 +.303 3.127 2525 ---- ---- ---- ---- 3.680 +.303 3.377 3 2550 ---- ---- ---- ---- 3.930 +.303 3.627 2575 ---- ---- ---- ---- 4.180 +.303 3.877 2600 ---- ---- ---- ---- 4.430 +.303 4.127 2625 ---- ---- ---- ---- 4.680 +.303 4.377 2650 ---- ---- ---- ---- 4.930 +.303 4.627 2675 ---- ---- ---- ---- 5.180 +.303 4.877 2700 ---- ---- ---- ---- 5.430 +.303 5.127 2725 ---- ---- ---- ---- 5.680 +.303 5.377 2750 ---- ---- ---- ---- 5.930 +.303 5.627 2775 ---- ---- ---- ---- 6.180 +.303 5.877 2800 ---- ---- ---- ---- 6.430 +.303 6.127 2825 ---- ---- ---- ---- 6.680 +.303 6.377 2850 ---- ---- ---- ---- 6.930 +.303 6.627 2875 ---- ---- ---- ---- 7.180 +.303 6.877 2900 ---- ---- ---- ---- 7.430 +.303 7.127 TOTAL EST.VOL VOLUME OPEN INT TOTAL 204 350 903 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1700 ---- ---- ---- ---- 4.749 -.311 5.060 1725 ---- ---- ---- ---- 4.499 -.311 4.810 1750 ---- ---- ---- ---- 4.249 -.311 4.560 1775 ---- ---- ---- ---- 3.999 -.311 4.310 1800 ---- ---- ---- ---- 3.749 -.311 4.060 1825 ---- ---- ---- ---- 3.499 -.311 3.810 1850 ---- ---- ---- ---- 3.249 -.311 3.560 1875 ---- ---- ---- ---- 2.999 -.311 3.310 1900 ---- ---- ---- ---- 2.750 -.310 3.060 1925 ---- ---- ---- ---- 2.502 -.309 2.811 1950 ---- ---- ---- ---- 2.254 -.309 2.563 1975 ---- ---- ---- ---- 2.009 -.308 2.317 2000 ---- ---- 1.624A 1.624A 1.766 -.306 2.072 2025 ---- ---- 1.392A 1.392A 1.528 -.303 1.831 2050 ---- ---- 1.164A 1.164A 1.296 -.298 1.594 2075 ---- ---- .951A .951A 1.073 -.290 1.363 2100 ---- ---- .755A .755A .863 -.279 1.142 2105 ---- ---- .787A .787A .823 -.277 1.100 2110 ---- ---- .754A .754A .784 -.273 1.057 2115 ---- ---- .653A .653A .746 -.270 1.016 2120 ---- ---- .619A .619A .708 -.267 .975 2125 ---- ---- .580A .580A .672 -.262 .934 2130 ---- ---- .555A .555A .636 -.259 .895 2135 ---- ---- .525A .525A .602 -.254 .856 2140 ---- ---- .489A .489A .568 -.249 .817 2145 ---- ---- .459A .459A .536 -.244 .780 2150 .482 .511 .434A .543B .504 -.239 2 .743 2155 ---- ---- .406A .406A .474 -.233 .707 2160 ---- ---- .382A .382A .445 -.228 .673 2165 .461 .461 .357A .452A .417 -.222 1 .639 3 3 2170 ---- ---- .334A .334A .390 -.216 .606 4 4 2175 ---- ---- .311A .311A .365 -.208 .573 2180 .339 .339 .291A .326A .340 -.202 2 .542 2185 .316 .340 .271A .344B .317 -.195 4 .512 2190 ---- ---- .252A .252A .295 -.188 .483 4 2 2195 ---- ---- .235A .235A .275 -.180 .455 2200 .335 .335 .219A .345B .255 -.173 1 .428 2205 ---- ---- .203A .203A .237 -.166 .403 2210 ---- ---- .189A .189A .220 -.158 .378 3 2215 .203 .223 .175A .214A .203 -.151 6 .354 2 2220 ---- ---- .163A .163A .188 -.144 .332 2225 ---- ---- .151A .151A .174 -.136 .310 2230 ---- ---- .141A .141A .161 -.129 .290 2235 ---- ---- .131A .131A .149 -.121 .270 2240 ---- ---- .122A .122A .138 -.114 .252 2245 .126 .126 .113A .120A .128 -.107 1 .235 2250 .113 .115 .107A .131B .118 -.100 12 .218 2255 ---- ---- .098A .098A .109 -.094 .203 2260 ---- ---- .091A .091A .101 -.088 .189 1 2265 ---- ---- .085A .085A .093 -.082 .175 3 3 2270 ---- ---- .079A .079A .086 -.077 .163 1 2275 ---- ---- .074A .074A .080 -.071 .151 2280 ---- ---- .069A .069A .074 -.066 .140 2285 .076 .076 .064A .068A .068 -.061 1 .129 7 250 2290 ---- ---- .060A .060A .063 -.057 .120 5 5 2295 ---- ---- .057A .057A .059 -.052 .111 2300 .060 .060 .053A .062B .055 -.048 100 .103 11 107 2305 ---- ---- .050A .050A .051 -.044 .095 2310 ---- ---- .047A .047A .047 -.042 .089 2315 ---- ---- .044A .044A .044 -.038 .082 2320 ---- ---- .042A .042A .041 -.035 .076 2325 ---- ---- .039A .039A .038 -.033 .071 5 2330 .040 .045 .037A .037A .035 -.031 100 .066 100 2335 ---- ---- .034A .034A .033 -.028 .061 2340 ---- ---- .031A .031A .031 -.026 .057 2345 ---- ---- .029A .029A .029 -.024 .053 2350 ---- ---- .027A .027A .027 -.022 .049 2355 ---- ---- .025A .025A .025 -.021 .046 42 2360 ---- ---- .024A .024A .024 -.019 .043 21 2365 ---- ---- .022A .022A .022 -.018 .040 2370 .021 .021 .021 .021 .021 -.016 3 .037 80 2375 ---- ---- .019A .019A .020 -.015 .035 2 2380 ---- ---- .018A .018A .019 -.014 .033 2385 ---- ---- .018A .018A .018 -.012 .030 2390 ---- ---- .017A .017A .017 -.012 .029 3 2395 ---- ---- .017A .017A .016 -.011 2 .027 1 2400 ---- ---- .016A .016A .015 -.010 .025 4 2405 ---- ---- .016A .016A .014 -.010 .024 2410 ---- ---- .015A .015A .014 -.008 .022 2 2415 ---- ---- .015A .015A .013 -.008 .021 2420 ---- ---- .014A .014A .012 -.008 .020 13 2425 ---- ---- .014A .014A .012 -.006 .018 8 2430 ---- ---- .013A .013A .011 -.006 .017 2435 ---- ---- .012A .012A .011 -.005 .016 6 2440 ---- ---- .013A .013A .010 -.006 .016 2445 ---- ---- .013A .013A .010 -.005 .015 2450 ---- ---- .012A .012A .009 -.005 .014 2 2455 ---- ---- .012A .012A .009 -.004 .013 2460 ---- ---- .011A .011A .009 -.003 .012 2465 ---- ---- .011A .011A .008 -.004 .012 2470 ---- ---- .010A .010A .008 -.003 .011 2475 ---- ---- .010A .010A .008 -.003 .011 1 2480 ---- ---- ---- ---- .007 -.003 .010 2485 ---- ---- ---- ---- .007 -.003 .010 2490 ---- ---- ---- ---- .007 -.002 .009 6 2495 ---- ---- ---- ---- .007 -.002 .009 2500 ---- ---- ---- ---- .006 -.003 .009 5 2505 ---- ---- ---- ---- .006 -.002 .008 2525 ---- ---- ---- ---- .005 -.002 .007 7 2550 ---- ---- ---- ---- .004 -.002 .006 1 2575 ---- ---- ---- ---- .004 -.001 .005 2600 ---- ---- ---- ---- .003 -.001 .004 4 2625 ---- ---- ---- ---- .003 -.001 .004 4 2650 ---- ---- ---- ---- .003 UNCH .003 2675 ---- ---- ---- ---- .002 -.001 .003 2700 ---- ---- ---- ---- .002 -.001 .003 1 2725 ---- ---- ---- ---- .002 UNCH .002 2750 ---- ---- ---- ---- .002 UNCH .002 2775 ---- ---- ---- ---- .002 UNCH .002 2800 ---- ---- ---- ---- .002 UNCH .002 21 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 235 38 719 SO4 FEB23 Silver Weekly Friday Option - Week 4 PUT 1700 ---- ---- ---- ---- .001 UNCH .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 ---- ---- ---- ---- .004 +.001 .003 1950 ---- .007B ---- .007B .007 +.002 .005 1975 ---- .014B ---- .014B .011 +.002 2 .009 2 2000 ---- .024B ---- .024B .019 +.005 .014 2025 ---- .041B ---- .041B .030 +.007 .023 2050 ---- .067B ---- .067B .048 +.013 .035 2075 .101 .104B .068 .068 .075 +.020 3 .055 1 2100 .123 .157B .105 .103A .115 +.031 12 .084 22 14 2105 ---- .170B ---- .170B .125 +.034 .091 2110 ---- .184B ---- .184B .136 +.038 .098 2115 ---- .197B ---- .197B .147 +.040 .107 2120 ---- .213B ---- .213B .160 +.044 .116 2125 ---- .229B ---- .229B .173 +.048 .125 2130 ---- .247B ---- .247B .188 +.053 .135 2135 .206 .266B .206 .211B .203 +.057 7 .146 2140 .223 .286B .223 .228B .219 +.061 5 .158 2145 .209 .307B .209 .246B .237 +.066 3 .171 2150 ---- .329B ---- .329B .255 +.071 .184 1 2155 ---- .353B ---- .353B .275 +.077 .198 2160 .325 .377B .325 .377B .296 +.083 1 .213 2165 ---- .402B ---- .402B .318 +.089 .229 2170 ---- .429B ---- .429B .341 +.095 .246 2175 ---- .456B ---- .456B .366 +.102 .264 2180 .364 .485B .364 .359A .391 +.108 2 .283 2185 ---- .516B ---- .516B .418 +.115 .303 2 2190 .450 .539B .450 .511B .446 +.123 6 .323 1 2195 ---- .577B ---- .577B .475 +.130 .345 2200 ---- .613B ---- .613B .506 +.138 .368 1 4 2205 ---- .645B ---- .645B .537 +.144 .393 2210 ---- .674B ---- .673B .570 +.152 .418 2215 .552 .710B .552 .570B .604 +.160 2 .444 2220 ---- .745B ---- .744B .639 +.167 .472 2225 ---- .795B ---- .794B .675 +.175 .500 17 2230 ---- .772B ---- .669B .712 +.183 .529 2235 ---- .813B ---- .682B .750 +.190 .560 4 2240 ---- .856B ---- .684B .788 +.196 .592 2245 ---- .897B ---- .723B .828 +.204 .624 2250 ---- 1.001B ---- 1.001B .868 +.210 .658 20 2255 ---- .983B ---- .804B .909 +.216 .693 2260 ---- 1.026B ---- .842B .951 +.223 .728 2265 ---- 1.070B ---- .884B .993 +.228 .765 2270 ---- 1.114B ---- .927B 1.036 +.234 .802 2275 ---- 1.220B ---- 1.220B 1.080 +.240 .840 2 2280 ---- 1.201B ---- 1.015B 1.124 +.245 .879 2 2285 ---- 1.227B ---- 1.059B 1.168 +.249 .919 15 2290 ---- 1.273B ---- 1.104B 1.213 +.254 .959 2 2295 ---- 1.287B ---- 1.149B 1.259 +.259 1.000 2300 ---- 1.448B ---- 1.448B 1.304 +.262 1.042 1 2305 ---- 1.228B ---- ---- 1.351 +.267 1.084 2310 ---- 1.233B ---- ---- 1.397 +.270 1.127 2315 ---- 1.230B ---- 1.193B 1.444 +.273 1.171 2320 ---- 1.223B ---- ---- 1.490 +.275 1.215 2325 ---- 1.684B ---- 1.684B 1.538 +.278 1.260 2330 ---- ---- ---- ---- 1.585 +.281 1.304 2335 ---- ---- ---- ---- 1.633 +.283 1.350 2340 ---- ---- ---- ---- 1.680 +.285 1.395 2345 ---- ---- ---- ---- 1.728 +.287 1.441 2350 ---- 1.924B ---- 1.924B 1.777 +.289 1.488 2355 ---- ---- ---- ---- 1.825 +.291 1.534 2360 ---- ---- ---- ---- 1.873 +.292 1.581 2365 ---- ---- ---- ---- 1.922 +.294 1.628 2370 ---- ---- ---- ---- 1.970 +.294 1.676 2375 ---- 2.145B ---- 2.145B 2.019 +.296 1.723 2380 ---- ---- ---- ---- 2.068 +.297 1.771 2385 ---- ---- ---- ---- 2.117 +.298 1.819 2390 ---- ---- ---- ---- 2.166 +.299 1.867 2395 ---- ---- ---- ---- 2.215 +.300 1.915 2400 ---- ---- ---- ---- 2.264 +.301 1.963 2405 ---- ---- ---- ---- 2.313 +.301 2.012 2410 ---- ---- ---- ---- 2.363 +.303 2.060 2415 ---- ---- ---- ---- 2.412 +.303 2.109 2420 ---- ---- ---- ---- 2.461 +.303 2.158 2425 ---- ---- ---- ---- 2.511 +.304 2.207 2430 ---- ---- ---- ---- 2.560 +.305 2.255 2435 ---- ---- ---- ---- 2.610 +.306 2.304 2440 ---- ---- ---- ---- 2.659 +.305 2.354 2445 ---- ---- ---- ---- 2.709 +.306 2.403 2450 ---- ---- ---- ---- 2.758 +.306 2.452 2455 ---- ---- ---- ---- 2.808 +.307 2.501 2460 ---- ---- ---- ---- 2.858 +.308 2.550 2465 ---- ---- ---- ---- 2.907 +.307 2.600 2470 ---- ---- ---- ---- 2.957 +.308 2.649 2475 ---- ---- ---- ---- 3.007 +.308 2.699 2480 ---- ---- ---- ---- 3.056 +.308 2.748 2485 ---- ---- ---- ---- 3.106 +.308 2.798 2490 ---- ---- ---- ---- 3.156 +.309 2.847 2495 ---- ---- ---- ---- 3.205 +.308 2.897 2500 ---- ---- ---- ---- 3.255 +.309 2.946 2505 ---- ---- ---- ---- 3.305 +.309 2.996 2525 ---- ---- ---- ---- 3.504 +.309 3.195 2550 ---- ---- ---- ---- 3.753 +.309 3.444 2575 ---- ---- ---- ---- 4.003 +.310 3.693 2600 ---- ---- ---- ---- 4.252 +.310 3.942 2625 ---- ---- ---- ---- 4.502 +.311 4.191 2650 ---- ---- ---- ---- 4.752 +.311 4.441 2675 ---- ---- ---- ---- 5.001 +.310 4.691 2700 ---- ---- ---- ---- 5.251 +.311 4.940 2725 ---- ---- ---- ---- 5.501 +.311 5.190 2750 ---- ---- ---- ---- 5.751 +.311 5.440 2775 ---- ---- ---- ---- 6.001 +.311 5.690 2800 ---- ---- ---- ---- 6.251 +.311 5.940 2825 ---- ---- ---- ---- 6.501 +.311 6.190 2850 ---- ---- ---- ---- 6.751 +.311 6.440 2875 ---- ---- ---- ---- 7.001 +.311 6.690 2900 ---- ---- ---- ---- 7.251 +.311 6.940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 23 88 W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1700 ---- ---- ---- ---- 4.749 -.311 5.060 1725 ---- ---- ---- ---- 4.499 -.311 4.810 1750 ---- ---- ---- ---- 4.249 -.311 4.560 1775 ---- ---- ---- ---- 3.999 -.311 4.310 1800 ---- ---- ---- ---- 3.750 -.310 4.060 1825 ---- ---- ---- ---- 3.500 -.310 3.810 1850 ---- ---- ---- ---- 3.252 -.308 3.560 1875 ---- ---- ---- ---- 3.004 -.307 3.311 1900 ---- ---- ---- ---- 2.756 -.307 3.063 1925 ---- ---- ---- ---- 2.510 -.306 2.816 1950 ---- ---- ---- ---- 2.266 -.305 2.571 1975 ---- ---- 1.880A 1.880A 2.024 -.304 2.328 2000 ---- ---- 1.650A 1.650A 1.785 -.303 2.088 2025 ---- ---- 1.424A 1.424A 1.551 -.301 1.852 2050 ---- ---- 1.205A 1.205A 1.326 -.296 1.622 2075 ---- ---- 1.005A 1.005A 1.111 -.288 1.399 2100 ---- ---- .815A .815A .911 -.276 1.187 2105 ---- ---- ---- ---- .874 -.272 1.146 2110 ---- ---- ---- ---- .837 -.268 1.105 2115 ---- ---- ---- ---- .800 -.265 1.065 2120 ---- ---- ---- ---- .765 -.261 1.026 2125 ---- ---- .650A .650A .730 -.257 .987 2130 ---- ---- ---- ---- .697 -.252 .949 2135 ---- ---- .590A .590A .664 -.248 .912 2140 ---- ---- .560A .560A .632 -.243 .875 2145 ---- ---- .532A .532A .601 -.238 .839 2150 ---- ---- .505A .505A .571 -.233 .804 2155 ---- ---- .480A .480A .542 -.228 .770 2160 ---- ---- .455A .455A .514 -.222 .736 2165 ---- ---- .430A .430A .488 -.216 .704 2170 ---- ---- .407A .407A .462 -.210 .672 2175 ---- ---- .385A .385A .437 -.204 .641 2180 ---- ---- .364A .364A .413 -.198 .611 2185 ---- ---- .344A .344A .390 -.192 .582 2190 ---- ---- .324A .324A .368 -.186 .554 2195 ---- ---- .306A .306A .347 -.179 50 .526 2200 ---- ---- .288A .288A .327 -.173 .500 2205 ---- ---- .272A .272A .308 -.166 .474 2210 ---- ---- .256A .256A .290 -.160 .450 2215 ---- ---- .241A .241A .272 -.154 .426 2220 ---- ---- .227A .227A .256 -.148 .404 2225 ---- ---- .212A .212A .241 -.141 .382 2230 ---- ---- .199A .199A .226 -.135 .361 2235 ---- ---- .188A .188A .212 -.129 .341 2240 ---- ---- .177A .177A .199 -.123 .322 2245 ---- ---- .167A .167A .187 -.117 .304 2250 ---- ---- .157A .157A .175 -.112 .287 2255 ---- ---- .147A .147A .164 -.106 .270 2260 ---- ---- .138A .138A .154 -.101 .255 2265 ---- ---- .130A .130A .145 -.095 .240 2270 ---- ---- .122A .122A .136 -.090 .226 2275 ---- ---- .115A .115A .127 -.086 .213 2280 ---- ---- .108A .108A .119 -.081 .200 2285 ---- ---- .102A .102A .112 -.076 .188 2290 ---- ---- .096A .096A .105 -.072 .177 2295 ---- ---- .090A .090A .099 -.067 .166 2300 ---- ---- .085A .085A .093 -.063 .156 2 2305 ---- ---- .080A .080A .087 -.060 .147 2310 ---- ---- .076A .076A .082 -.056 .138 2315 ---- ---- .072A .072A .077 -.053 .130 7 2320 ---- ---- .068A .068A .072 -.050 .122 2325 ---- ---- .064A .064A .068 -.047 .115 2330 ---- ---- .061A .061A .064 -.044 .108 2335 ---- ---- .058A .058A .061 -.041 .102 2340 ---- ---- .055A .055A .057 -.039 .096 2345 ---- ---- .052A .052A .054 -.036 50 .090 2350 ---- ---- .049A .049A .051 -.034 .085 2355 ---- ---- .047A .047A .048 -.032 .080 2360 .048 .048 .044A .044A .045 -.030 1 .075 2365 ---- ---- .042A .042A .043 -.028 .071 2370 ---- ---- .040A .040A .041 -.026 .067 2375 ---- ---- .038A .038A .038 -.025 .063 2380 ---- ---- .037A .037A .036 -.023 .059 2385 ---- ---- .035A .035A .035 -.021 .056 2390 ---- ---- .034A .034A .033 -.020 .053 2395 ---- ---- .032A .032A .031 -.019 .050 2400 ---- ---- .031A .031A .029 -.018 .047 2405 ---- ---- .030A .030A .028 -.017 .045 2410 ---- ---- .028A .028A .027 -.015 .042 2 2415 ---- ---- .027A .027A .025 -.015 .040 2420 ---- ---- .026A .026A .024 -.014 .038 2425 ---- ---- .025A .025A .023 -.013 .036 2430 ---- ---- .024A .024A .022 -.012 .034 2435 ---- ---- .023A .023A .021 -.011 .032 2440 ---- ---- .022A .022A .020 -.010 .030 2445 ---- ---- .022A .022A .019 -.010 .029 2450 ---- ---- .021A .021A .018 -.009 .027 2455 ---- ---- .020A .020A .017 -.009 .026 2460 ---- ---- .019A .019A .016 -.009 .025 2465 ---- ---- .019A .019A .016 -.008 .024 2470 ---- ---- .018A .018A .015 -.007 .022 2475 ---- ---- .018A .018A .014 -.007 .021 2480 ---- ---- .017A .017A .014 -.006 .020 2500 ---- ---- .016A .016A .012 -.005 .017 2525 ---- ---- ---- ---- .010 -.004 .014 2550 ---- ---- ---- ---- .008 -.003 .011 2575 ---- ---- ---- ---- .007 -.002 .009 2600 ---- ---- ---- ---- .006 -.002 .008 2625 ---- ---- ---- ---- .005 -.002 .007 2650 ---- ---- ---- ---- .005 -.001 .006 2675 ---- ---- ---- ---- .004 -.001 .005 2700 ---- ---- ---- ---- .004 -.001 .005 2725 ---- ---- ---- ---- .003 -.001 .004 2750 ---- ---- ---- ---- .003 -.001 .004 2775 ---- ---- ---- ---- .003 UNCH .003 2800 ---- ---- ---- ---- .003 UNCH .003 2825 ---- ---- ---- ---- .002 -.001 .003 2850 ---- ---- ---- ---- .002 UNCH .002 2875 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 101 11 W1S MAR23 Silver Weekly Wednesday Option - Week 1 PUT 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .002 +.001 .001 1775 ---- ---- ---- ---- .002 +.001 .001 1800 ---- ---- ---- ---- .003 +.002 .001 1825 ---- ---- ---- ---- .004 +.002 .002 1850 ---- ---- ---- ---- .006 +.003 .003 1875 ---- ---- ---- ---- .008 +.004 .004 1900 ---- .007B ---- .007B .010 +.004 .006 1925 ---- .013B ---- .013B .014 +.005 .009 1950 ---- .020B ---- .020B .020 +.006 .014 1975 ---- .031B ---- .031B .027 +.006 .021 2000 ---- .048B ---- .048B .038 +.007 1 .031 1 2025 ---- .073B ---- .073B .054 +.010 .044 2050 ---- .106B ---- .106B .079 +.015 1 .064 2075 ---- .152B ---- .152B .114 +.023 .091 2100 ---- .214B ---- .214B .164 +.036 1 .128 2105 ---- .227B ---- .227B .176 +.039 .137 2110 ---- .242B ---- .242B .188 +.041 .147 2115 ---- .258B ---- .258B .202 +.045 .157 2120 ---- .276B ---- .276B .217 +.050 .167 2125 ---- .294B ---- .294B .232 +.053 .179 2130 ---- .313B ---- .313B .248 +.058 .190 2135 ---- .333B ---- .333B .265 +.062 .203 2140 ---- .354B ---- .354B .284 +.068 .216 2145 ---- .376B ---- .375B .303 +.073 .230 2150 ---- .399B ---- .398B .323 +.078 1 .245 1 2155 ---- .422B ---- .422B .344 +.083 .261 2160 ---- .447B ---- .447B .366 +.089 .277 2165 ---- .472B ---- .472B .389 +.095 .294 2170 ---- .499B ---- .499B .413 +.100 .313 2175 ---- .527B ---- .527B .438 +.106 .332 2180 ---- .555B ---- .555B .464 +.113 .351 2185 ---- .585B ---- .585B .491 +.119 .372 2190 ---- .615B ---- .615B .519 +.125 .394 2195 ---- .639B ---- .639B .548 +.132 .416 2200 .655 .678B .655 .676B .578 +.138 1 .440 6 3 2205 ---- .702B ---- .692B .608 +.144 .464 2210 ---- .737B ---- .728B .640 +.150 .490 2215 ---- .772B ---- .746B .673 +.157 .516 2220 ---- .807B ---- .780B .706 +.163 .543 2225 ---- .852B ---- .852B .741 +.169 .572 2230 ---- .880B ---- .851B .776 +.175 .601 2235 ---- ---- ---- ---- .812 +.181 .631 2240 ---- ---- ---- ---- .849 +.187 .662 2245 ---- ---- ---- ---- .887 +.194 .693 2250 ---- 1.050B ---- 1.050B .925 +.199 .726 2255 ---- ---- ---- ---- .964 +.204 .760 2260 ---- ---- ---- ---- 1.004 +.210 .794 17 2265 ---- ---- ---- ---- 1.044 +.215 .829 2270 ---- ---- ---- ---- 1.085 +.220 .865 2275 ---- 1.260B ---- 1.260B 1.127 +.226 .901 2280 ---- ---- ---- ---- 1.169 +.230 .939 2285 ---- ---- ---- ---- 1.211 +.234 .977 2290 ---- ---- ---- ---- 1.254 +.238 1.016 2295 ---- ---- ---- ---- 1.298 +.243 1.055 2300 ---- 1.480B ---- 1.480B 1.342 +.247 1.095 2305 ---- ---- ---- ---- 1.386 +.251 1.135 2310 ---- ---- ---- ---- 1.431 +.254 1.177 2315 ---- ---- ---- ---- 1.476 +.258 1.218 2320 ---- ---- ---- ---- 1.521 +.261 1.260 2325 ---- 1.708B ---- 1.708B 1.567 +.264 1.303 2330 ---- ---- ---- ---- 1.613 +.267 1.346 2335 ---- ---- ---- ---- 1.659 +.269 1.390 2340 ---- ---- ---- ---- 1.706 +.272 1.434 2345 ---- ---- ---- ---- 1.753 +.275 1.478 2350 ---- 1.944B ---- 1.944B 1.800 +.277 1.523 2355 ---- ---- ---- ---- 1.847 +.279 1.568 2360 ---- ---- ---- ---- 1.894 +.281 1.613 2365 ---- ---- ---- ---- 1.941 +.282 1.659 2370 ---- ---- ---- ---- 1.989 +.285 1.704 2375 ---- 2.184B ---- 2.184B 2.037 +.286 1.751 2380 ---- ---- ---- ---- 2.085 +.288 1.797 2385 ---- ---- ---- ---- 2.133 +.290 1.843 2390 ---- ---- ---- ---- 2.181 +.291 1.890 2395 ---- ---- ---- ---- 2.229 +.292 1.937 2400 ---- 2.413B ---- 2.413B 2.278 +.294 1.984 2405 ---- ---- ---- ---- 2.326 +.294 2.032 2410 ---- ---- ---- ---- 2.375 +.296 2.079 2415 ---- ---- ---- ---- 2.423 +.296 2.127 2420 ---- ---- ---- ---- 2.472 +.297 2.175 2425 ---- 2.411B ---- 2.411B 2.521 +.298 2.223 2430 ---- ---- ---- ---- 2.570 +.299 2.271 2435 ---- ---- ---- ---- 2.619 +.300 2.319 2440 ---- ---- ---- ---- 2.668 +.301 2.367 2445 ---- ---- ---- ---- 2.717 +.301 2.416 2450 ---- ---- ---- ---- 2.766 +.302 2.464 2455 ---- ---- ---- ---- 2.815 +.302 2.513 2460 ---- ---- ---- ---- 2.864 +.303 2.561 2465 ---- ---- ---- ---- 2.913 +.303 2.610 2470 ---- ---- ---- ---- 2.963 +.304 2.659 2475 ---- ---- ---- ---- 3.012 +.304 2.708 2480 ---- ---- ---- ---- 3.061 +.304 2.757 2500 ---- ---- ---- ---- 3.259 +.306 2.953 2525 ---- ---- ---- ---- 3.507 +.307 3.200 2550 ---- ---- ---- ---- 3.756 +.308 3.448 2575 ---- ---- ---- ---- 4.005 +.309 3.696 2600 ---- ---- ---- ---- 4.254 +.310 3.944 2625 ---- ---- ---- ---- 4.503 +.310 4.193 2650 ---- ---- ---- ---- 4.752 +.310 4.442 2675 ---- ---- ---- ---- 5.002 +.310 4.692 2700 ---- ---- ---- ---- 5.252 +.311 4.941 2725 ---- ---- ---- ---- 5.501 +.310 5.191 2750 ---- ---- ---- ---- 5.751 +.311 5.440 2775 ---- ---- ---- ---- 6.001 +.311 5.690 2800 ---- ---- ---- ---- 6.251 +.311 5.940 2825 ---- ---- ---- ---- 6.501 +.311 6.190 2850 ---- ---- ---- ---- 6.751 +.311 6.440 2875 ---- ---- ---- ---- 7.001 +.311 6.690 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 6 22 W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1700 ---- ---- ---- ---- 4.749 -.311 5.060 1725 ---- ---- ---- ---- 4.499 -.311 4.810 1750 ---- ---- ---- ---- 4.249 -.311 4.560 1775 ---- ---- ---- ---- 4.000 -.310 4.310 1800 ---- ---- ---- ---- 3.751 -.310 4.061 1825 ---- ---- ---- ---- 3.503 -.310 3.813 1850 ---- ---- ---- ---- 3.257 -.308 3.565 1875 ---- ---- ---- ---- 3.011 -.308 3.319 1900 ---- ---- ---- ---- 2.767 -.307 3.074 1925 ---- ---- 2.384A 2.384A 2.525 -.306 2.831 1950 ---- ---- 2.148A 2.148A 2.286 -.304 2.590 1975 ---- ---- 1.915A 1.915A 2.050 -.303 2.353 2000 ---- ---- 1.690A 1.690A 1.820 -.300 2.120 2025 ---- ---- 1.475A 1.475A 1.596 -.295 1.891 2050 ---- ---- 1.270A 1.270A 1.382 -.288 1.670 2075 ---- ---- 1.079A 1.079A 1.180 -.278 1.458 2100 ---- ---- .900A .900A .992 -.264 1.256 2105 ---- ---- ---- ---- .957 -.260 1.217 2110 ---- ---- ---- ---- .922 -.257 1.179 2115 ---- ---- ---- ---- .888 -.253 1.141 2120 ---- ---- ---- ---- .855 -.249 1.104 2125 ---- ---- .744A .744A .822 -.245 1.067 2130 ---- ---- .714A .714A .790 -.242 1.032 2135 ---- ---- .684A .684A .759 -.237 .996 2140 ---- ---- .656A .656A .729 -.233 .962 2145 ---- ---- .630A .630A .700 -.228 .928 2150 ---- ---- .603A .603A .671 -.223 .894 2155 ---- ---- .579A .579A .643 -.219 .862 2160 ---- ---- .554A .554A .616 -.214 .830 2165 ---- ---- .530A .530A .590 -.209 .799 2170 ---- ---- .507A .507A .564 -.204 .768 2175 ---- ---- .485A .485A .540 -.199 .739 2180 ---- ---- .462A .462A .516 -.194 .710 2185 ---- ---- .442A .442A .493 -.189 .682 2190 ---- ---- .422A .422A .471 -.183 .654 2195 ---- ---- .402A .402A .449 -.179 .628 2200 .464 .465 .384A .420A .429 -.173 2 .602 2 2 2205 ---- ---- .366A .366A .409 -.168 .577 2210 ---- ---- .349A .349A .390 -.162 .552 2215 ---- ---- .333A .333A .371 -.158 .529 2220 ---- ---- .317A .317A .354 -.152 .506 2225 ---- ---- .302A .302A .337 -.147 .484 2230 ---- ---- .288A .288A .321 -.142 .463 2235 ---- ---- .274A .274A .305 -.138 .443 2240 ---- ---- .259A .259A .290 -.133 .423 2245 ---- ---- .247A .247A .276 -.128 .404 2250 ---- ---- .235A .235A .262 -.124 .386 2255 ---- ---- .224A .224A .249 -.119 .368 2260 ---- ---- .213A .213A .237 -.114 .351 2265 ---- ---- .203A .203A .225 -.110 .335 2270 ---- ---- .194A .194A .214 -.105 .319 2275 ---- ---- .185A .185A .203 -.101 .304 2280 ---- ---- .176A .176A .193 -.097 .290 2285 ---- ---- .168A .168A .183 -.094 .277 2290 ---- ---- .160A .160A .174 -.089 .263 2295 ---- ---- .152A .152A .165 -.086 .251 2300 ---- ---- .145A .145A .157 -.082 .239 2305 ---- ---- .138A .138A .149 -.079 .228 2310 ---- ---- .131A .131A .142 -.075 .217 2315 ---- ---- .125A .125A .135 -.071 .206 2320 ---- ---- .119A .119A .128 -.068 .196 2325 ---- ---- .113A .113A .121 -.066 .187 2330 ---- ---- .108A .108A .115 -.063 .178 2335 ---- ---- .103A .103A .110 -.059 .169 2340 ---- ---- .098A .098A .104 -.057 .161 2345 ---- ---- .093A .093A .099 -.054 .153 2350 ---- ---- .089A .089A .094 -.052 .146 2355 ---- ---- .085A .085A .090 -.049 .139 2360 ---- ---- .081A .081A .085 -.047 .132 2375 ---- ---- .071A .071A .073 -.041 .114 2400 ---- ---- .057A .057A .058 -.032 .090 2425 ---- ---- .047A .047A .046 -.025 .071 2450 ---- ---- .039A .039A .037 -.020 .057 2475 ---- ---- .032A .032A .030 -.016 .046 2500 .022 .022 .022 .024B .025 -.012 3 .037 2525 ---- ---- .024A .024A .020 -.010 .030 2550 ---- ---- .021A .021A .017 -.008 .025 2575 ---- ---- .018A .018A .015 -.006 .021 2600 ---- ---- .017A .017A .013 -.005 .018 2625 ---- ---- ---- ---- .011 -.004 .015 2650 ---- ---- ---- ---- .010 -.003 .013 2675 ---- ---- ---- ---- .008 -.003 .011 2700 ---- ---- ---- ---- .007 -.003 .010 2725 ---- ---- ---- ---- .007 -.002 .009 2750 ---- ---- ---- ---- .006 -.002 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 2 W2S MAR23 Silver Weekly Wednesday Option - Week 2 PUT 1700 ---- ---- ---- ---- .002 +.001 .001 1725 ---- ---- ---- ---- .003 +.001 .002 1750 ---- ---- ---- ---- .004 +.001 .003 1775 ---- ---- ---- ---- .005 +.001 .004 1800 ---- ---- ---- ---- .007 +.002 .005 1825 ---- ---- ---- ---- .009 +.002 .007 1850 ---- ---- ---- ---- .012 +.002 .010 1875 ---- .017B ---- .017B .017 +.003 .014 1900 ---- .024B ---- .024B .023 +.004 .019 1925 ---- .033B ---- .033B .030 +.004 .026 1950 ---- .046B ---- .046B .041 +.006 .035 1975 ---- .066B ---- .066B .055 +.008 .047 2000 ---- .091B ---- .091B .074 +.010 .064 2025 ---- .125B ---- .125B .100 +.015 .085 2050 ---- .169B ---- .169B .136 +.022 .114 2075 ---- .225B ---- .224B .183 +.032 .151 2100 ---- .295B ---- .294B .245 +.047 .198 2105 ---- .312B ---- .312B .259 +.050 .209 2110 ---- .329B ---- .329B .275 +.054 .221 2115 ---- .347B ---- .347B .290 +.057 .233 2120 ---- .366B ---- .366B .307 +.061 .246 2125 ---- .385B ---- .385B .324 +.065 .259 2130 ---- .406B ---- .406B .342 +.069 .273 2135 ---- .427B ---- .426B .361 +.073 .288 2140 ---- .448B ---- .448B .381 +.078 .303 2145 ---- .471B ---- .471B .401 +.082 .319 2150 ---- .495B ---- .495B .423 +.087 .336 2155 ---- .519B ---- .519B .445 +.092 .353 2160 ---- .544B ---- .544B .467 +.096 .371 2165 ---- .570B ---- .570B .491 +.101 .390 2170 ---- .596B ---- .596B .516 +.107 .409 2175 ---- .624B ---- .624B .541 +.112 .429 2180 ---- .652B ---- .652B .567 +.117 .450 2185 ---- .681B ---- .681B .594 +.122 .472 2190 ---- .711B ---- .711B .621 +.126 .495 2195 ---- .741B ---- .741B .650 +.132 .518 3 2200 ---- .772B ---- .772B .679 +.137 .542 2205 ---- .801B ---- .789B .709 +.142 .567 2210 ---- .833B ---- .809B .740 +.148 .592 2215 ---- .865B ---- .842B .771 +.152 .619 2220 ---- .900B ---- .875B .804 +.158 .646 2225 ---- .940B ---- .940B .837 +.163 .674 2230 ---- .969B ---- .944B .870 +.168 .702 2235 ---- 1.005B ---- .978B .905 +.173 .732 2240 ---- 1.041B ---- 1.014B .940 +.178 .762 2245 ---- ---- ---- ---- .975 +.182 .793 2250 ---- 1.125B ---- 1.125B 1.012 +.187 .825 2255 ---- ---- ---- ---- 1.049 +.192 .857 2260 ---- ---- ---- ---- 1.086 +.196 .890 2265 ---- ---- ---- ---- 1.124 +.200 .924 2270 ---- ---- ---- ---- 1.163 +.205 .958 2275 ---- 1.325B ---- 1.325B 1.202 +.209 .993 2280 ---- ---- ---- ---- 1.242 +.214 1.028 2285 ---- ---- ---- ---- 1.282 +.217 1.065 2290 ---- ---- ---- ---- 1.323 +.222 1.101 2295 ---- ---- ---- ---- 1.364 +.225 1.139 2300 ---- 1.535B ---- 1.535B 1.405 +.228 1.177 2305 ---- ---- ---- ---- 1.447 +.232 1.215 2310 ---- ---- ---- ---- 1.490 +.236 1.254 2315 ---- ---- ---- ---- 1.533 +.239 1.294 2320 ---- ---- ---- ---- 1.576 +.242 1.334 2325 ---- 1.755B ---- 1.755B 1.619 +.245 1.374 2330 ---- ---- ---- ---- 1.663 +.248 1.415 2335 ---- ---- ---- ---- 1.707 +.251 1.456 2340 ---- ---- ---- ---- 1.752 +.254 1.498 2345 ---- ---- ---- ---- 1.797 +.257 1.540 2350 ---- 1.980B ---- 1.980B 1.842 +.259 1.583 2355 ---- ---- ---- ---- 1.887 +.261 1.626 2360 ---- ---- ---- ---- 1.932 +.263 1.669 2375 ---- 2.215B ---- 2.215B 2.071 +.270 1.801 2400 ---- 2.448B ---- 2.448B 2.304 +.278 2.026 2425 ---- 2.687B ---- 2.686B 2.542 +.285 2.257 2450 ---- 2.929B ---- 2.929B 2.783 +.291 2.492 2475 ---- 3.140B ---- 3.140B 3.026 +.296 2.730 2500 ---- ---- ---- ---- 3.270 +.298 2.972 2525 ---- ---- ---- ---- 3.516 +.301 3.215 2550 ---- ---- ---- ---- 3.763 +.304 3.459 2575 ---- ---- ---- ---- 4.010 +.305 3.705 2600 ---- ---- ---- ---- 4.258 +.306 3.952 2625 ---- ---- ---- ---- 4.506 +.307 4.199 2650 ---- ---- ---- ---- 4.755 +.308 4.447 2675 ---- ---- ---- ---- 5.004 +.309 4.695 2700 ---- ---- ---- ---- 5.253 +.309 4.944 2725 ---- ---- ---- ---- 5.502 +.309 5.193 2750 ---- ---- ---- ---- 5.752 +.310 5.442 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1675 ---- ---- ---- ---- 4.822 -.302 5.124 1700 ---- ---- ---- ---- 4.572 -.302 4.874 1725 ---- ---- ---- ---- 4.322 -.302 4.624 1750 ---- ---- ---- ---- 4.072 -.302 4.374 1775 ---- ---- ---- ---- 3.822 -.302 4.124 1800 ---- ---- ---- ---- 3.572 -.302 3.874 1825 ---- ---- ---- ---- 3.322 -.302 3.624 1850 ---- ---- ---- ---- 3.072 -.302 3.374 1875 ---- ---- ---- ---- 2.822 -.302 3.124 1900 ---- ---- ---- ---- 2.572 -.302 2.874 1925 ---- ---- ---- ---- 2.322 -.302 2.624 1950 ---- ---- ---- ---- 2.072 -.302 2.374 1975 ---- ---- ---- ---- 1.822 -.302 2.124 2000 ---- ---- ---- ---- 1.572 -.302 1.874 2025 ---- ---- ---- ---- 1.322 -.302 1.624 2050 ---- ---- ---- ---- 1.072 -.302 1.374 2075 ---- ---- ---- ---- .822 -.302 1.124 2085 ---- ---- ---- ---- .722 -.303 1.025 2090 ---- ---- ---- ---- .672 -.304 .976 2095 ---- ---- ---- ---- .622 -.305 .927 2100 ---- ---- .423A .423A .572 -.306 1 .878 1 1 2105 ---- ---- .473A .473A .522 -.307 .829 2110 ---- ---- .433A .433A .472 -.309 .781 2115 ---- ---- .359A .359A .422 -.311 .733 2120 ---- ---- .321A .321A .372 -.313 .685 2125 ---- ---- .207A .207A .322 -.316 .638 2130 ---- ---- .180A .180A .272 -.320 .592 2135 ---- ---- .143A .143A .222 -.324 .546 2140 ---- ---- .113A .113A .172 -.330 .502 2145 ---- ---- .088A .088A .122 -.336 .458 2150 .112 .112 .055A .142B .072 -.344 26 .416 1 2155 .115 .115 .030A .111B .022 -.354 6 .376 2160 .073 .073 .004A .012B .000 -.337 6 .337 2165 ---- ---- .004A .004A .000 -.300 .300 2170 ---- ---- .004A .004A .000 -.265 .265 2175 .092 .092 .004 .004A .000 -.233 6 .233 2180 ---- ---- .004A .004A .000 -.203 .203 2185 ---- ---- .004A .004A .000 -.175 .175 25 26 2190 ---- ---- .004A .004A .000 -.151 .151 2195 ---- ---- .004A .004A .000 -.129 .129 2200 .001 .001 .001 .001 .000 -.109 1 .109 283 40 2205 ---- ---- .003A .003A .000 -.092 .092 2210 .051 .051 .003A .003A .000 -.078 1 .078 2215 ---- ---- .003A .003A .000 -.065 .065 2220 ---- ---- .003A .003A .000 -.054 .054 8 11 2225 ---- ---- .003A .003A .000 -.045 .045 4 27 2230 ---- ---- .003A .003A .000 -.037 .037 1 2235 ---- ---- .003A .003A .000 -.031 .031 1 3 2240 ---- ---- .003A .003A .000 -.025 .025 1 1 2245 ---- ---- .003A .003A .000 -.021 .021 1 2 2250 ---- ---- .003A .003A .000 -.017 .017 459 90 2255 ---- ---- .003A .003A .000 -.014 .014 2260 ---- ---- .003A .003A .000 -.011 .011 2 3 2265 ---- ---- .003A .003A .000 -.009 .009 2270 ---- ---- .003A .003A .000 -.007 .007 2275 ---- ---- .003A .003A .000 -.006 .006 2280 ---- ---- .003A .003A .000 -.005 .005 2285 ---- ---- .003A .003A .000 -.004 .004 2290 ---- ---- ---- ---- .000 -.003 .003 2295 ---- ---- ---- ---- .000 -.002 .002 2300 ---- ---- ---- ---- .000 -.002 .002 1 65 2305 ---- ---- ---- ---- .000 -.002 .002 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 1 2325 ---- ---- ---- ---- .000 -.001 .001 1 1 2330 ---- ---- ---- ---- .000 -.001 .001 2335 ---- ---- ---- ---- .000 -.001 .001 3 2340 ---- ---- ---- ---- .000 -.001 .001 2345 ---- ---- ---- ---- .000 -.001 .001 19 2350 ---- ---- ---- ---- .000 -.001 .001 9 2355 ---- ---- ---- ---- .000 -.001 .001 2360 ---- ---- ---- ---- .000 -.001 .001 2365 ---- ---- ---- ---- .000 -.001 .001 2370 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2380 ---- ---- ---- ---- .000 -.001 .001 2385 ---- ---- ---- ---- .000 -.001 .001 2390 ---- ---- ---- ---- .000 -.001 .001 2 2395 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 18 2405 ---- ---- ---- ---- .000 -.001 .001 2410 ---- ---- ---- ---- .000 -.001 .001 2415 ---- ---- ---- ---- .000 -.001 .001 2420 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2430 ---- ---- ---- ---- .000 -.001 .001 2435 ---- ---- ---- ---- .000 -.001 .001 2440 ---- ---- ---- ---- .000 -.001 .001 2445 ---- ---- ---- ---- .000 -.001 .001 17 2450 ---- ---- ---- ---- .000 -.001 .001 1 2455 ---- ---- ---- ---- .000 -.001 .001 2460 ---- ---- ---- ---- .000 -.001 .001 2465 ---- ---- ---- ---- .000 -.001 .001 2470 ---- ---- ---- ---- .000 -.001 .001 1 2475 ---- ---- ---- ---- .000 -.001 .001 2480 ---- ---- ---- ---- .000 -.001 .001 2485 ---- ---- ---- ---- .000 -.001 .001 2490 ---- ---- ---- ---- .000 -.001 .001 2495 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 1 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 787 344 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 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 6 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 1 2075 ---- ---- ---- ---- .000 -.001 .001 2 2085 ---- ---- ---- ---- .000 -.002 .002 2090 ---- ---- ---- ---- .000 -.003 .003 2095 ---- .005B .003A .005B .000 -.004 .004 2100 .009 .009 .001 .001 .000 -.005 7 .005 6 6 2105 ---- .013B .003A .013B .000 -.006 .006 2110 ---- .019B .003A .019B .000 -.008 .008 2 2 2115 ---- .027B .003A .027B .000 -.010 .010 2120 .002 .036B .002 .002 .000 -.012 1 .012 1 1 2125 ---- .049B .004A .049B .000 -.015 .015 2 6 2130 ---- .062B .004A .062B .000 -.019 .019 2135 ---- .080B .004A .080B .000 -.023 .023 2140 .050 .102B .004A .004A .000 -.029 8 .029 3 3 2145 .090 .127B .004A .004A .000 -.035 5 .035 2150 .060 .156B .003 .003 .000 -.043 32 .043 9 128 2155 ---- .183B .004A .183B .000 -.053 .053 2160 .102 .207B .030A .030A .028 -.036 5 .064 4 4 2165 ---- .243B .053A .236B .078 +.001 .077 2 1 2170 ---- .282B ---- .281B .128 +.036 .092 1 1 2175 .200 .349B .200 .200 .178 +.068 1 .110 54 54 2180 .240 .368B .230 .230 .228 +.098 2 .130 2 2185 .247 .411B .247 .384B .278 +.126 1 .152 1 2190 .193 .458B .177 .430B .328 +.150 17 .178 15 8 2195 ---- .505B ---- .493B .378 +.172 .206 2200 .371 .582B .371 .582B .428 +.192 1 .236 2 4 2205 ---- .350B ---- ---- .478 +.209 .269 2210 ---- .310B ---- ---- .528 +.223 .305 2 2215 .600 .600 .600 .600 .578 +.236 1 .342 1 2220 ---- ---- ---- ---- .628 +.247 .381 4 2225 ---- .603B ---- .603B .678 +.256 .422 39 2230 ---- ---- ---- ---- .728 +.264 .464 1 2235 ---- ---- ---- ---- .778 +.270 .508 1 2240 ---- ---- ---- ---- .828 +.276 .552 2245 ---- ---- ---- ---- .878 +.280 .598 2250 ---- ---- ---- ---- .928 +.284 .644 2 2255 ---- ---- ---- ---- .978 +.287 .691 2260 ---- ---- ---- ---- 1.028 +.290 .738 2265 ---- ---- ---- ---- 1.078 +.292 .786 2270 ---- ---- ---- ---- 1.128 +.294 .834 2275 ---- ---- ---- ---- 1.178 +.295 .883 1 2280 ---- ---- ---- ---- 1.228 +.296 .932 2285 ---- ---- ---- ---- 1.278 +.297 .981 3 2290 ---- ---- ---- ---- 1.328 +.298 1.030 2295 ---- ---- ---- ---- 1.378 +.299 1.079 2300 ---- ---- ---- ---- 1.428 +.299 1.129 8 2305 ---- ---- ---- ---- 1.478 +.299 1.179 2310 ---- ---- ---- ---- 1.528 +.300 1.228 2315 ---- ---- ---- ---- 1.578 +.300 1.278 2320 ---- ---- ---- ---- 1.628 +.300 1.328 2325 ---- ---- ---- ---- 1.678 +.300 1.378 2330 ---- ---- ---- ---- 1.728 +.300 1.428 7 2335 ---- ---- ---- ---- 1.778 +.300 1.478 2340 ---- ---- ---- ---- 1.828 +.300 1.528 1 2345 ---- ---- ---- ---- 1.878 +.300 1.578 31 2350 ---- ---- ---- ---- 1.928 +.300 1.628 31 2355 ---- ---- ---- ---- 1.978 +.300 1.678 2360 ---- ---- ---- ---- 2.028 +.300 1.728 2365 ---- ---- ---- ---- 2.078 +.300 1.778 2370 ---- ---- ---- ---- 2.128 +.300 1.828 2375 ---- ---- ---- ---- 2.178 +.300 1.878 1 2380 ---- ---- ---- ---- 2.228 +.300 1.928 2385 ---- ---- ---- ---- 2.278 +.300 1.978 2390 ---- ---- ---- ---- 2.328 +.300 2.028 2395 ---- ---- ---- ---- 2.378 +.300 2.078 2400 ---- ---- ---- ---- 2.428 +.300 2.128 1 2405 ---- ---- ---- ---- 2.478 +.300 2.178 2410 ---- ---- ---- ---- 2.528 +.300 2.228 2415 ---- ---- ---- ---- 2.578 +.300 2.278 2420 ---- ---- ---- ---- 2.628 +.300 2.328 2425 ---- ---- ---- ---- 2.678 +.300 2.378 2430 ---- ---- ---- ---- 2.728 +.300 2.428 2435 ---- ---- ---- ---- 2.778 +.300 2.478 2440 ---- ---- ---- ---- 2.828 +.300 2.528 2445 ---- ---- ---- ---- 2.878 +.300 2.578 2450 ---- ---- ---- ---- 2.928 +.300 2.628 2455 ---- ---- ---- ---- 2.978 +.300 2.678 2460 ---- ---- ---- ---- 3.028 +.300 2.728 2465 ---- ---- ---- ---- 3.078 +.300 2.778 2470 ---- ---- ---- ---- 3.128 +.300 2.828 2475 ---- ---- ---- ---- 3.178 +.300 2.878 2480 ---- ---- ---- ---- 3.228 +.300 2.928 2485 ---- ---- ---- ---- 3.278 +.300 2.978 2490 ---- ---- ---- ---- 3.328 +.300 3.028 2495 ---- ---- ---- ---- 3.378 +.300 3.078 2500 ---- ---- ---- ---- 3.428 +.300 3.128 2525 ---- ---- ---- ---- 3.678 +.300 3.378 2550 ---- ---- ---- ---- 3.928 +.300 3.628 2575 ---- ---- ---- ---- 4.178 +.300 3.878 2600 ---- ---- ---- ---- 4.428 +.300 4.128 2625 ---- ---- ---- ---- 4.678 +.300 4.378 2650 ---- ---- ---- ---- 4.928 +.300 4.628 2675 ---- ---- ---- ---- 5.178 +.300 4.878 2700 ---- ---- ---- ---- 5.428 +.300 5.128 2725 ---- ---- ---- ---- 5.678 +.300 5.378 2750 ---- ---- ---- ---- 5.928 +.300 5.628 2775 ---- ---- ---- ---- 6.178 +.300 5.878 2800 ---- ---- ---- ---- 6.428 +.300 6.128 2825 ---- ---- ---- ---- 6.678 +.300 6.378 2850 ---- ---- ---- ---- 6.928 +.300 6.628 2875 ---- ---- ---- ---- 7.178 +.300 6.878 2900 ---- ---- ---- ---- 7.428 +.300 7.128 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 101 364 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 4.822 -.301 5.123 1700 ---- ---- ---- ---- 4.572 -.301 4.873 1725 ---- ---- ---- ---- 4.322 -.301 4.623 1750 ---- ---- ---- ---- 4.072 -.301 4.373 1775 ---- ---- ---- ---- 3.822 -.301 4.123 1800 ---- ---- ---- ---- 3.572 -.301 3.873 1825 ---- ---- ---- ---- 3.322 -.301 3.623 1850 ---- ---- ---- ---- 3.072 -.301 3.373 1875 ---- ---- ---- ---- 2.822 -.301 3.123 1900 ---- ---- ---- ---- 2.572 -.301 2.873 1925 ---- ---- ---- ---- 2.323 -.301 2.624 1950 ---- ---- ---- ---- 2.074 -.301 2.375 1975 ---- ---- ---- ---- 1.827 -.300 2.127 2000 ---- ---- 1.434A 1.434A 1.582 -.299 1.881 2025 ---- ---- 1.200A 1.200A 1.342 -.296 1.638 2050 ---- ---- .974A .974A 1.107 -.293 1.400 2075 ---- ---- .763A .763A .883 -.286 1.169 2085 ---- ---- .757A .757A .798 -.281 1.079 2090 ---- ---- .720A .720A .756 -.279 1.035 2095 ---- ---- .685A .685A .715 -.276 .991 2100 ---- ---- .571A .571A .675 -.273 .948 2105 ---- ---- .544A .544A .636 -.269 .905 2110 ---- ---- .511A .511A .598 -.266 .864 2115 ---- ---- .479A .479A .561 -.262 .823 2120 ---- ---- .449A .449A .525 -.257 .782 2125 ---- ---- .411A .411A .490 -.253 .743 2130 ---- ---- .384A .384A .457 -.247 .704 2135 ---- ---- .356A .356A .425 -.241 .666 2140 ---- ---- .330A .330A .394 -.236 .630 2145 ---- ---- .307A .307A .365 -.229 .594 2150 ---- ---- .282A .282A .337 -.222 .559 2155 ---- ---- .260A .260A .310 -.216 .526 2160 ---- ---- .240A .240A .285 -.208 .493 2165 ---- ---- .220A .220A .262 -.200 .462 2170 ---- ---- .202A .202A .240 -.192 .432 2175 ---- ---- .185A .185A .219 -.184 .403 2180 ---- ---- .170A .170A .200 -.176 .376 2185 ---- ---- .155A .155A .183 -.167 .350 2190 ---- ---- .141A .141A .166 -.159 .325 2195 ---- ---- .129A .129A .151 -.150 .301 2200 ---- ---- .118A .118A .137 -.142 .279 2205 ---- ---- .108A .108A .125 -.133 .258 2210 ---- ---- .099A .099A .113 -.125 .238 2215 ---- ---- .091A .091A .103 -.116 .219 2220 ---- ---- .083A .083A .093 -.109 .202 2225 ---- ---- .076A .076A .084 -.101 1 .185 2230 ---- ---- .069A .069A .076 -.094 .170 2235 ---- ---- .064A .064A .069 -.087 .156 2240 ---- ---- .058A .058A .063 -.080 .143 2245 ---- ---- .054A .054A .057 -.074 .131 2250 ---- ---- .050A .050A .052 -.068 .120 2255 ---- ---- .046A .046A .047 -.063 .110 2260 ---- ---- .042A .042A .043 -.057 .100 2265 ---- ---- .039A .039A .040 -.052 .092 2270 ---- ---- .036A .036A .036 -.048 .084 2275 ---- ---- .034A .034A .033 -.044 .077 2280 ---- ---- .032A .032A .031 -.039 .070 2285 ---- ---- .029A .029A .028 -.036 .064 2290 ---- ---- .027A .027A .026 -.033 .059 1 2295 ---- ---- .025A .025A .024 -.030 .054 2300 ---- ---- .024A .024A .022 -.027 .049 2305 ---- ---- .022A .022A .021 -.024 .045 2310 ---- ---- .021A .021A .019 -.023 .042 2315 ---- ---- .019A .019A .018 -.020 .038 2320 ---- ---- .018A .018A .017 -.018 .035 2325 ---- ---- .017A .017A .016 -.016 .032 2330 ---- ---- .016A .016A .015 -.015 .030 2335 ---- ---- .015A .015A .014 -.014 .028 2340 ---- ---- .015A .015A .013 -.012 .025 2345 ---- ---- .014A .014A .012 -.012 .024 2350 ---- ---- .013A .013A .011 -.011 .022 2355 ---- ---- .012A .012A .011 -.009 .020 2360 ---- ---- .012A .012A .010 -.009 .019 2365 ---- ---- .011A .011A .010 -.008 .018 2370 ---- ---- .011A .011A .009 -.007 .016 2375 ---- ---- .012A .012A .009 -.006 .015 2380 ---- ---- .012A .012A .008 -.006 .014 2385 ---- ---- .011A .011A .008 -.006 .014 2390 ---- ---- .011A .011A .007 -.006 .013 2395 ---- ---- .010A .010A .007 -.005 .012 2400 ---- ---- .010A .010A .007 -.004 .011 2405 ---- ---- .010A .010A .006 -.005 .011 2410 ---- ---- .009A .009A .006 -.004 .010 2415 ---- ---- .009A .009A .006 -.004 .010 2420 ---- ---- ---- ---- .005 -.004 .009 2425 ---- ---- .008A .008A .005 -.004 .009 2430 ---- ---- ---- ---- .005 -.003 .008 2435 ---- ---- ---- ---- .005 -.003 .008 2440 ---- ---- ---- ---- .005 -.002 .007 2445 ---- ---- ---- ---- .004 -.003 .007 2450 ---- ---- ---- ---- .004 -.003 .007 2455 ---- ---- ---- ---- .004 -.002 .006 2460 ---- ---- ---- ---- .004 -.002 .006 2465 ---- ---- ---- ---- .004 -.002 .006 2470 ---- ---- ---- ---- .004 -.002 .006 2475 ---- ---- ---- ---- .003 -.002 .005 2480 ---- ---- ---- ---- .003 -.002 .005 2485 ---- ---- ---- ---- .003 -.002 .005 2490 ---- ---- ---- ---- .003 -.002 .005 2495 ---- ---- ---- ---- .003 -.002 .005 2500 ---- ---- ---- ---- .003 -.001 .004 2525 ---- ---- ---- ---- .002 -.002 .004 2550 ---- ---- ---- ---- .002 -.001 .003 2575 ---- ---- ---- ---- .002 -.001 .003 2600 ---- ---- ---- ---- .002 UNCH .002 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 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 1 1 W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .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 ---- ---- ---- ---- .002 UNCH .002 1950 ---- ---- ---- ---- .003 UNCH .003 1975 ---- .008B ---- .008B .006 +.001 .005 2000 ---- .017B ---- .017B .011 +.001 .010 2025 ---- .032B ---- .032B .021 +.004 .017 2050 ---- .057B ---- .057B .036 +.008 .028 2075 ---- .097B ---- .097B .062 +.015 1 .047 6 2 2085 ---- .117B ---- .117B .076 +.019 .057 2090 ---- .129B ---- .129B .084 +.022 .062 2095 ---- .142B ---- .142B .093 +.024 .069 2100 ---- .156B ---- .156B .103 +.027 .076 2105 ---- .170B ---- .170B .114 +.031 .083 2110 ---- .186B ---- .186B .126 +.035 .091 2115 ---- .203B ---- .203B .139 +.039 .100 2120 ---- .222B ---- .222B .153 +.043 .110 2125 ---- .242B ---- .242B .168 +.048 .120 2130 ---- .263B ---- .263B .185 +.053 .132 2135 ---- .286B ---- .286B .203 +.059 .144 2140 ---- .310B ---- .310B .222 +.065 .157 2145 ---- .335B ---- .335B .243 +.072 .171 2150 ---- .361B ---- .361B .265 +.078 .187 2155 ---- .390B ---- .390B .288 +.085 .203 2160 ---- .418B ---- .418B .313 +.092 .221 2165 ---- .449B ---- .448B .340 +.101 .239 2170 ---- .477B ---- .477B .368 +.109 .259 2175 ---- .514B ---- .513B .397 +.116 .281 2180 ---- .542B ---- .542B .428 +.125 .303 2185 ---- .569B ---- .562B .460 +.133 .327 2190 ---- .605B ---- .599B .494 +.142 .352 2195 ---- .642B ---- .636B .529 +.151 .378 2200 ---- .698B ---- .698B .565 +.159 .406 2205 ---- .719B ---- .718B .602 +.167 .435 2210 ---- .711B ---- .564B .641 +.176 .465 2215 ---- .754B ---- .569B .680 +.184 .496 2220 ---- .796B ---- .570B .721 +.193 .528 2225 ---- .905B ---- .905B .762 +.200 .562 1 2230 ---- .880B ---- ---- .804 +.207 .597 2235 ---- .928B ---- ---- .847 +.214 .633 2240 ---- .972B ---- ---- .890 +.220 .670 2245 ---- 1.006B ---- ---- .935 +.227 .708 2250 ---- 1.128B ---- 1.128B .979 +.233 .746 2255 ---- 1.059B ---- ---- 1.025 +.239 .786 2260 ---- .992B ---- ---- 1.071 +.244 .827 2265 ---- .995B ---- ---- 1.117 +.249 .868 2270 ---- 1.037B ---- ---- 1.163 +.253 .910 2275 ---- 1.362B ---- 1.362B 1.210 +.257 .953 2280 ---- 1.014B ---- ---- 1.258 +.262 .996 2285 ---- ---- ---- ---- 1.305 +.265 1.040 2290 ---- ---- ---- ---- 1.353 +.268 1.085 2295 ---- ---- ---- ---- 1.401 +.271 1.130 2300 ---- 1.602B ---- 1.602B 1.449 +.274 1.175 2305 ---- ---- ---- ---- 1.498 +.277 1.221 2310 ---- ---- ---- ---- 1.546 +.278 1.268 2315 ---- ---- ---- ---- 1.595 +.281 1.314 2320 ---- ---- ---- ---- 1.644 +.283 1.361 2325 ---- 1.797B ---- 1.797B 1.692 +.284 1.408 2330 ---- ---- ---- ---- 1.741 +.285 1.456 2335 ---- ---- ---- ---- 1.790 +.287 1.503 2340 ---- ---- ---- ---- 1.840 +.289 1.551 2345 ---- ---- ---- ---- 1.889 +.290 1.599 2350 ---- ---- ---- ---- 1.938 +.290 1.648 2355 ---- ---- ---- ---- 1.987 +.291 1.696 2360 ---- ---- ---- ---- 2.037 +.292 1.745 3 2365 ---- ---- ---- ---- 2.086 +.293 1.793 2370 ---- ---- ---- ---- 2.136 +.294 1.842 2375 ---- ---- ---- ---- 2.185 +.294 1.891 2380 ---- ---- ---- ---- 2.235 +.295 1.940 2385 ---- ---- ---- ---- 2.284 +.295 1.989 2390 ---- ---- ---- ---- 2.334 +.296 2.038 2395 ---- ---- ---- ---- 2.384 +.296 2.088 2400 ---- ---- ---- ---- 2.433 +.296 2.137 1 2405 ---- ---- ---- ---- 2.483 +.297 2.186 2410 ---- ---- ---- ---- 2.533 +.297 2.236 2415 ---- ---- ---- ---- 2.582 +.297 2.285 2420 ---- ---- ---- ---- 2.632 +.297 2.335 2425 ---- ---- ---- ---- 2.682 +.298 2.384 2430 ---- ---- ---- ---- 2.732 +.298 2.434 2435 ---- ---- ---- ---- 2.781 +.298 2.483 2440 ---- ---- ---- ---- 2.831 +.298 2.533 2445 ---- ---- ---- ---- 2.881 +.299 2.582 2450 ---- ---- ---- ---- 2.931 +.299 2.632 2455 ---- ---- ---- ---- 2.981 +.299 2.682 2460 ---- ---- ---- ---- 3.030 +.298 2.732 2465 ---- ---- ---- ---- 3.080 +.299 2.781 2470 ---- ---- ---- ---- 3.130 +.299 2.831 2475 ---- ---- ---- ---- 3.180 +.299 2.881 2480 ---- ---- ---- ---- 3.230 +.299 2.931 2485 ---- ---- ---- ---- 3.280 +.300 2.980 2490 ---- ---- ---- ---- 3.330 +.300 3.030 2495 ---- ---- ---- ---- 3.379 +.299 3.080 2500 ---- ---- ---- ---- 3.429 +.299 3.130 2525 ---- ---- ---- ---- 3.679 +.300 3.379 2550 ---- ---- ---- ---- 3.929 +.301 3.628 2575 ---- ---- ---- ---- 4.178 +.300 3.878 2600 ---- ---- ---- ---- 4.428 +.300 4.128 2625 ---- ---- ---- ---- 4.678 +.301 4.377 2650 ---- ---- ---- ---- 4.928 +.301 4.627 2675 ---- ---- ---- ---- 5.178 +.301 4.877 2700 ---- ---- ---- ---- 5.428 +.301 5.127 2725 ---- ---- ---- ---- 5.678 +.301 5.377 2750 ---- ---- ---- ---- 5.928 +.301 5.627 2775 ---- ---- ---- ---- 6.178 +.301 5.877 2800 ---- ---- ---- ---- 6.428 +.301 6.127 2825 ---- ---- ---- ---- 6.678 +.301 6.377 2850 ---- ---- ---- ---- 6.928 +.301 6.627 2875 ---- ---- ---- ---- 7.178 +.301 6.877 2900 ---- ---- ---- ---- 7.428 +.301 7.127 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6 7 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 4.34 +.12 4.22 12050 ---- ---- ---- ---- 3.86 +.12 3.74 12100 ---- ---- ---- ---- 3.38 +.10 3.28 12150 ---- ---- ---- ---- 2.91 +.08 2.83 12200 ---- ---- ---- ---- 2.47 +.06 2.41 12250 ---- ---- ---- ---- 2.05 +.04 2.01 12300 ---- ---- ---- ---- 1.66 +.01 1.65 12350 ---- ---- ---- ---- 1.32 -.01 1.33 12400 ---- ---- ---- ---- 1.02 -.02 1.04 12450 ---- ---- ---- ---- .76 -.04 .80 12500 ---- ---- ---- ---- .56 -.04 .60 12550 ---- ---- ---- ---- .39 -.05 .44 12600 ---- ---- ---- ---- .27 -.05 .32 12650 ---- ---- ---- ---- .18 -.04 .22 12700 ---- ---- ---- ---- .12 -.03 .15 12750 ---- ---- ---- ---- .07 -.03 .10 12800 ---- ---- ---- ---- .04 -.02 .06 12850 ---- ---- ---- ---- .02 -.02 .04 12900 ---- ---- ---- ---- .01 -.01 .02 12950 ---- ---- ---- ---- .01 UNCH .01 13000 ---- ---- ---- ---- .01 UNCH .01 13050 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- 64.24 +.15 64.09 6050 ---- ---- ---- ---- 63.74 +.15 63.59 6100 ---- ---- ---- ---- 63.24 +.15 63.09 6150 ---- ---- ---- ---- 62.74 +.15 62.59 6200 ---- ---- ---- ---- 62.24 +.15 62.09 6250 ---- ---- ---- ---- 61.74 +.15 61.59 6300 ---- ---- ---- ---- 61.24 +.15 61.09 6350 ---- ---- ---- ---- 60.74 +.15 60.59 6400 ---- ---- ---- ---- 60.24 +.14 60.10 6450 ---- ---- ---- ---- 59.74 +.14 59.60 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 7.14 +.16 6.98 11900 ---- ---- ---- ---- 6.82 +.16 6.66 11950 ---- ---- ---- ---- 6.50 +.15 6.35 12000 ---- ---- ---- ---- 6.20 +.15 6.05 12050 ---- ---- ---- ---- 5.90 +.14 5.76 12100 ---- ---- ---- ---- 5.61 +.13 5.48 12150 ---- ---- ---- ---- 5.33 +.12 5.21 12200 ---- ---- ---- ---- 5.06 +.11 4.95 12250 ---- ---- ---- ---- 4.80 +.11 4.69 12300 ---- ---- ---- ---- 4.55 +.10 4.45 12350 ---- ---- ---- ---- 4.30 +.09 4.21 12400 ---- ---- ---- ---- 4.07 +.09 3.98 12450 ---- ---- ---- ---- 3.84 +.08 3.76 12500 ---- ---- ---- ---- 3.63 +.08 3.55 12550 ---- ---- ---- ---- 3.42 +.07 3.35 12600 ---- ---- ---- ---- 3.22 +.06 3.16 12650 ---- ---- ---- ---- 3.03 +.06 2.97 12700 ---- ---- ---- ---- 2.85 +.05 2.80 12750 ---- ---- ---- ---- 2.68 +.05 2.63 12800 ---- ---- ---- ---- 2.51 +.04 2.47 12850 ---- ---- ---- ---- 2.36 +.04 2.32 12900 ---- ---- ---- ---- 2.21 +.04 2.17 12950 ---- ---- ---- ---- 2.06 +.03 2.03 5950 ---- ---- ---- ---- 63.60 +.37 63.23 6000 ---- ---- ---- ---- 63.10 +.37 62.73 6050 ---- ---- ---- ---- 62.60 +.36 62.24 6100 ---- ---- ---- ---- 62.11 +.37 61.74 6150 ---- ---- ---- ---- 61.61 +.37 61.24 6200 ---- ---- ---- ---- 61.11 +.36 60.75 6250 ---- ---- ---- ---- 60.61 +.36 60.25 6300 ---- ---- ---- ---- 60.12 +.37 59.75 6350 ---- ---- ---- ---- 59.62 +.37 59.25 6400 ---- ---- ---- ---- 59.11 +.36 58.75 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 8.95 +.37 8.58 11850 ---- ---- ---- ---- 8.67 +.36 8.31 11900 ---- ---- ---- ---- 8.40 +.35 8.05 11950 ---- ---- ---- ---- 8.13 +.34 7.79 12000 ---- ---- ---- ---- 7.87 +.33 7.54 12050 ---- ---- ---- ---- 7.62 +.33 7.29 12100 ---- ---- ---- ---- 7.37 +.32 7.05 12150 ---- ---- ---- ---- 7.12 +.31 6.81 12200 ---- ---- ---- ---- 6.88 +.30 6.58 12250 ---- ---- ---- ---- 6.65 +.29 6.36 12300 ---- ---- ---- ---- 6.42 +.28 6.14 12350 ---- ---- ---- ---- 6.20 +.28 5.92 12400 ---- ---- ---- ---- 5.99 +.27 5.72 12450 ---- ---- ---- ---- 5.78 +.27 5.51 12500 ---- ---- ---- ---- 5.57 +.25 5.32 12550 ---- ---- ---- ---- 5.37 +.24 5.13 12600 ---- ---- ---- ---- 5.18 +.24 4.94 12650 ---- ---- ---- ---- 4.99 +.23 4.76 12700 ---- ---- ---- ---- 4.81 +.23 4.58 12750 ---- ---- ---- ---- 4.63 +.22 4.41 12800 ---- ---- ---- ---- 4.46 +.21 4.25 12850 ---- ---- ---- ---- 4.29 +.21 4.08 12900 ---- ---- ---- ---- 4.13 +.20 3.93 5900 ---- ---- ---- ---- 62.58 +.70 61.88 5950 ---- ---- ---- ---- 62.09 +.71 61.38 6000 ---- ---- ---- ---- 61.59 +.70 60.89 6050 ---- ---- ---- ---- 61.09 +.70 60.39 6100 ---- ---- ---- ---- 60.60 +.70 59.90 6150 ---- ---- ---- ---- 60.10 +.70 59.40 6200 ---- ---- ---- ---- 59.61 +.70 58.91 6250 ---- ---- ---- ---- 59.11 +.70 58.41 6300 ---- ---- ---- ---- 58.62 +.70 57.92 6350 ---- ---- ---- ---- 58.11 +.70 57.41 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 10.47 +.34 10.13 11750 ---- ---- ---- ---- 10.21 +.34 9.87 11800 ---- ---- ---- ---- 9.95 +.33 9.62 11850 ---- ---- ---- ---- 9.69 +.32 9.37 11900 ---- ---- ---- ---- 9.44 +.32 9.12 11950 ---- ---- ---- ---- 9.19 +.31 8.88 12000 ---- ---- ---- ---- 8.95 +.30 8.65 12050 ---- ---- ---- ---- 8.72 +.30 8.42 12100 ---- ---- ---- ---- 8.48 +.29 8.19 12150 ---- ---- ---- ---- 8.26 +.29 7.97 12200 ---- ---- ---- ---- 8.03 +.28 7.75 12250 ---- ---- ---- ---- 7.81 +.27 7.54 12300 ---- ---- ---- ---- 7.60 +.27 7.33 12350 ---- ---- ---- ---- 7.39 +.26 7.13 12400 ---- ---- ---- ---- 7.19 +.26 6.93 12450 ---- ---- ---- ---- 6.99 +.26 6.73 12500 ---- ---- ---- ---- 6.79 +.25 6.54 12550 ---- ---- ---- ---- 6.60 +.24 6.36 12600 ---- ---- ---- ---- 6.41 +.24 6.17 12650 ---- ---- ---- ---- 6.22 +.22 6.00 12700 ---- ---- ---- ---- 6.04 +.22 5.82 12750 ---- ---- ---- ---- 5.87 +.22 5.65 12800 ---- ---- ---- ---- 5.70 +.22 5.48 5900 ---- ---- ---- ---- 61.24 +.64 60.60 5950 ---- ---- ---- ---- 60.75 +.65 60.10 6000 ---- ---- ---- ---- 60.26 +.65 59.61 6050 ---- ---- ---- ---- 59.76 +.64 59.12 6100 ---- ---- ---- ---- 59.27 +.65 58.62 6150 ---- ---- ---- ---- 58.78 +.65 58.13 6200 ---- ---- ---- ---- 58.28 +.64 57.64 6250 ---- ---- ---- ---- 57.79 +.65 57.14 6300 ---- ---- ---- ---- 57.29 +.65 56.64 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 11.74 +.32 11.42 11650 ---- ---- ---- ---- 11.48 +.31 11.17 11700 ---- ---- ---- ---- 11.23 +.30 10.93 11750 ---- ---- ---- ---- 10.98 +.30 10.68 11800 ---- ---- ---- ---- 10.74 +.30 10.44 11850 ---- ---- ---- ---- 10.50 +.29 10.21 11900 ---- ---- ---- ---- 10.26 +.28 9.98 11950 ---- ---- ---- ---- 10.03 +.28 9.75 12000 ---- ---- ---- ---- 9.80 +.27 9.53 12050 ---- ---- ---- ---- 9.58 +.27 9.31 12100 ---- ---- ---- ---- 9.36 +.27 9.09 12150 ---- ---- ---- ---- 9.14 +.26 8.88 12200 ---- ---- ---- ---- 8.93 +.26 8.67 12250 ---- ---- ---- ---- 8.72 +.25 8.47 12300 ---- ---- ---- ---- 8.52 +.25 8.27 12350 ---- ---- ---- ---- 8.31 +.24 8.07 12400 ---- ---- ---- ---- 8.12 +.24 7.88 12450 ---- ---- ---- ---- 7.92 +.23 7.69 12500 ---- ---- ---- ---- 7.73 +.23 7.50 12550 ---- ---- ---- ---- 7.55 +.23 7.32 12600 ---- ---- ---- ---- 7.36 +.22 7.14 12650 ---- ---- ---- ---- 7.18 +.21 6.97 12700 ---- ---- ---- ---- 7.01 +.22 6.79 12750 ---- ---- ---- ---- 6.83 +.20 6.63 5850 ---- ---- ---- ---- 60.53 +.59 59.94 5900 ---- ---- ---- ---- 60.04 +.59 59.45 5950 ---- ---- ---- ---- 59.55 +.59 58.96 6000 ---- ---- ---- ---- 59.06 +.59 58.47 6050 ---- ---- ---- ---- 58.57 +.59 57.98 6100 ---- ---- ---- ---- 58.08 +.60 57.48 6150 ---- ---- ---- ---- 57.59 +.60 56.99 6200 ---- ---- ---- ---- 57.10 +.60 56.50 6250 ---- ---- ---- ---- 56.61 +.60 56.01 6300 ---- ---- ---- ---- 56.11 +.59 55.52 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 13.40 +.34 13.06 11500 ---- ---- ---- ---- 13.14 +.34 12.80 11550 ---- ---- ---- ---- 12.89 +.33 12.56 11600 ---- ---- ---- ---- 12.64 +.33 12.31 11650 ---- ---- ---- ---- 12.40 +.33 12.07 11700 ---- ---- ---- ---- 12.15 +.32 11.83 11750 ---- ---- ---- ---- 11.91 +.31 11.60 11800 ---- ---- ---- ---- 11.68 +.31 11.37 11850 ---- ---- ---- ---- 11.45 +.31 11.14 11900 ---- ---- ---- ---- 11.22 +.30 10.92 11950 ---- ---- ---- ---- 10.99 +.29 10.70 12000 ---- ---- ---- ---- 10.77 +.29 10.48 12050 ---- ---- ---- ---- 10.56 +.29 10.27 12100 ---- ---- ---- ---- 10.34 +.28 10.06 12150 ---- ---- ---- ---- 10.13 +.28 9.85 12200 ---- ---- ---- ---- 9.92 +.27 9.65 12250 ---- ---- ---- ---- 9.72 +.27 9.45 12300 ---- ---- ---- ---- 9.52 +.27 9.25 12350 ---- ---- ---- ---- 9.32 +.26 9.06 12400 ---- ---- ---- ---- 9.13 +.26 8.87 12450 ---- ---- ---- ---- 8.94 +.26 8.68 12500 ---- ---- ---- ---- 8.75 +.25 8.50 12550 ---- ---- ---- ---- 8.56 +.25 8.31 12600 ---- ---- ---- ---- 8.38 +.24 8.14 12650 ---- ---- ---- ---- 8.20 +.24 7.96 12700 ---- ---- ---- ---- 8.03 +.24 7.79 5850 ---- ---- ---- ---- 59.84 +.62 59.22 5900 ---- ---- ---- ---- 59.35 +.62 58.73 5950 ---- ---- ---- ---- 58.86 +.62 58.24 6000 ---- ---- ---- ---- 58.37 +.62 57.75 6050 ---- ---- ---- ---- 57.88 +.62 57.26 6100 ---- ---- ---- ---- 57.39 +.62 56.77 6150 ---- ---- ---- ---- 56.90 +.61 56.29 6200 ---- ---- ---- ---- 56.42 +.62 55.80 6250 ---- ---- ---- ---- 55.93 +.61 55.32 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 13.97 +.31 13.66 11450 ---- ---- ---- ---- 13.73 +.31 13.42 11500 ---- ---- ---- ---- 13.49 +.30 13.19 11550 ---- ---- ---- ---- 13.25 +.30 12.95 11600 ---- ---- ---- ---- 13.01 +.29 12.72 11650 ---- ---- ---- ---- 12.78 +.29 12.49 11700 ---- ---- ---- ---- 12.56 +.29 12.27 11750 ---- ---- ---- ---- 12.33 +.28 12.05 11800 ---- ---- ---- ---- 12.11 +.28 11.83 11850 ---- ---- ---- ---- 11.89 +.27 11.62 11900 ---- ---- ---- ---- 11.68 +.27 11.41 11950 ---- ---- ---- ---- 11.47 +.27 11.20 12000 ---- ---- ---- ---- 11.26 +.26 11.00 12050 ---- ---- ---- ---- 11.05 +.25 10.80 12100 ---- ---- ---- ---- 10.85 +.25 10.60 12150 ---- ---- ---- ---- 10.65 +.25 10.40 12200 ---- ---- ---- ---- 10.46 +.25 10.21 12250 ---- ---- ---- ---- 10.27 +.25 10.02 12300 ---- ---- ---- ---- 10.08 +.25 9.83 12350 ---- ---- ---- ---- 9.89 +.24 9.65 12400 ---- ---- ---- ---- 9.70 +.23 9.47 12450 ---- ---- ---- ---- 9.52 +.23 9.29 12500 ---- ---- ---- ---- 9.34 +.22 9.12 12550 ---- ---- ---- ---- 9.17 +.22 8.95 12600 ---- ---- ---- ---- 9.00 +.22 8.78 5800 ---- ---- ---- ---- 58.75 +.56 58.19 5850 ---- ---- ---- ---- 58.27 +.56 57.71 5900 ---- ---- ---- ---- 57.78 +.56 57.22 5950 ---- ---- ---- ---- 57.30 +.56 56.74 6000 ---- ---- ---- ---- 56.82 +.56 56.26 6050 ---- ---- ---- ---- 56.33 +.56 55.77 6100 ---- ---- ---- ---- 55.85 +.56 55.29 6150 ---- ---- ---- ---- 55.37 +.56 54.81 6200 ---- ---- ---- ---- 54.88 +.55 54.33 6250 ---- ---- ---- ---- 54.40 +.56 53.84 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 14.40 +.28 14.12 11350 ---- ---- ---- ---- 14.16 +.27 13.89 11400 ---- ---- ---- ---- 13.93 +.27 13.66 11450 ---- ---- ---- ---- 13.70 +.27 13.43 11500 ---- ---- ---- ---- 13.47 +.27 13.20 11550 ---- ---- ---- ---- 13.24 +.26 12.98 11600 ---- ---- ---- ---- 13.02 +.26 12.76 11650 ---- ---- ---- ---- 12.80 +.25 12.55 11700 ---- ---- ---- ---- 12.58 +.25 12.33 11750 ---- ---- ---- ---- 12.37 +.25 12.12 11800 ---- ---- ---- ---- 12.16 +.24 11.92 11850 ---- ---- ---- ---- 11.96 +.24 11.72 11900 ---- ---- ---- ---- 11.75 +.24 11.51 11950 ---- ---- ---- ---- 11.55 +.23 11.32 12000 ---- ---- ---- ---- 11.35 +.23 11.12 12050 ---- ---- ---- ---- 11.16 +.23 10.93 12100 ---- ---- ---- ---- 10.97 +.23 10.74 12150 ---- ---- ---- ---- 10.78 +.22 10.56 12200 ---- ---- ---- ---- 10.59 +.22 10.37 12250 ---- ---- ---- ---- 10.41 +.22 10.19 12300 ---- ---- ---- ---- 10.23 +.22 10.01 12350 ---- ---- ---- ---- 10.05 +.21 9.84 12400 ---- ---- ---- ---- 9.87 +.21 9.66 12450 ---- ---- ---- ---- 9.70 +.21 9.49 12500 ---- ---- ---- ---- 9.53 +.21 9.32 5800 ---- ---- ---- ---- 57.22 +.50 56.72 5850 ---- ---- ---- ---- 56.74 +.50 56.24 5900 ---- ---- ---- ---- 56.26 +.50 55.76 5950 ---- ---- ---- ---- 55.78 +.50 55.28 6000 ---- ---- ---- ---- 55.30 +.50 54.80 6050 ---- ---- ---- ---- 54.82 +.50 54.32 6100 ---- ---- ---- ---- 54.35 +.51 53.84 6150 ---- ---- ---- ---- 53.87 +.51 53.36 6200 ---- ---- ---- ---- 53.39 +.50 52.89 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 15.09 +.23 14.86 11350 ---- ---- ---- ---- 14.85 +.22 14.63 11400 ---- ---- ---- ---- 14.62 +.22 14.40 11450 ---- ---- ---- ---- 14.40 +.22 14.18 11500 ---- ---- ---- ---- 14.17 +.22 13.95 11550 ---- ---- ---- ---- 13.95 +.22 13.73 11600 ---- ---- ---- ---- 13.73 +.21 13.52 11650 ---- ---- ---- ---- 13.51 +.21 13.30 11700 ---- ---- ---- ---- 13.30 +.21 13.09 11750 ---- ---- ---- ---- 13.09 +.20 12.89 11800 ---- ---- ---- ---- 12.88 +.20 12.68 11850 ---- ---- ---- ---- 12.68 +.20 12.48 11900 ---- ---- ---- ---- 12.48 +.20 12.28 11950 ---- ---- ---- ---- 12.28 +.20 12.08 12000 ---- ---- ---- ---- 12.08 +.19 11.89 12050 ---- ---- ---- ---- 11.89 +.19 11.70 12100 ---- ---- ---- ---- 11.70 +.19 11.51 12150 ---- ---- ---- ---- 11.51 +.18 11.33 12200 ---- ---- ---- ---- 11.32 +.18 11.14 12250 ---- ---- ---- ---- 11.14 +.18 10.96 12300 ---- ---- ---- ---- 10.96 +.18 10.78 12350 ---- ---- ---- ---- 10.78 +.17 10.61 12400 ---- ---- ---- ---- 10.61 +.18 10.43 12450 ---- ---- ---- ---- 10.43 +.17 10.26 5750 ---- ---- ---- ---- 57.45 +.41 57.04 5800 ---- ---- ---- ---- 56.98 +.41 56.57 5850 ---- ---- ---- ---- 56.50 +.41 56.09 5900 ---- ---- ---- ---- 56.03 +.41 55.62 5950 ---- ---- ---- ---- 55.55 +.41 55.14 6000 ---- ---- ---- ---- 55.08 +.41 54.67 6050 ---- ---- ---- ---- 54.60 +.41 54.19 6100 ---- ---- ---- ---- 54.13 +.41 53.72 6150 ---- ---- ---- ---- 53.66 +.41 53.25 6200 ---- ---- ---- ---- 53.19 +.41 52.78 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 15.50 +.18 15.32 11250 ---- ---- ---- ---- 15.28 +.19 15.09 11300 ---- ---- ---- ---- 15.05 +.18 14.87 11350 ---- ---- ---- ---- 14.83 +.18 14.65 11400 ---- ---- ---- ---- 14.61 +.18 14.43 11450 ---- ---- ---- ---- 14.39 +.17 14.22 11500 ---- ---- ---- ---- 14.18 +.18 14.00 11550 ---- ---- ---- ---- 13.96 +.16 13.80 11600 ---- ---- ---- ---- 13.76 +.17 13.59 11650 ---- ---- ---- ---- 13.55 +.16 13.39 11700 ---- ---- ---- ---- 13.35 +.16 13.19 11750 ---- ---- ---- ---- 13.15 +.16 12.99 11800 ---- ---- ---- ---- 12.95 +.16 12.79 11850 ---- ---- ---- ---- 12.76 +.16 12.60 11900 ---- ---- ---- ---- 12.56 +.15 12.41 11950 ---- ---- ---- ---- 12.37 +.15 12.22 12000 ---- ---- ---- ---- 12.19 +.15 12.04 12050 ---- ---- ---- ---- 12.00 +.15 11.85 12100 ---- ---- ---- ---- 11.82 +.15 11.67 12150 ---- ---- ---- ---- 11.64 +.15 11.49 12200 ---- ---- ---- ---- 11.46 +.14 11.32 12250 ---- ---- ---- ---- 11.29 +.15 11.14 12300 ---- ---- ---- ---- 11.11 +.14 10.97 12350 ---- ---- ---- ---- 10.94 +.14 10.80 12400 ---- ---- ---- ---- 10.77 +.13 10.64 5750 ---- ---- ---- ---- 55.96 +.34 55.62 5800 ---- ---- ---- ---- 55.49 +.34 55.15 5850 ---- ---- ---- ---- 55.02 +.34 54.68 5900 ---- ---- ---- ---- 54.55 +.33 54.22 5950 ---- ---- ---- ---- 54.08 +.33 53.75 6000 ---- ---- ---- ---- 53.61 +.33 53.28 6050 ---- ---- ---- ---- 53.15 +.34 52.81 6100 ---- ---- ---- ---- 52.68 +.33 52.35 6150 ---- ---- ---- ---- 52.22 +.34 51.88 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 15.91 +.17 15.74 11100 ---- ---- ---- ---- 15.68 +.16 15.52 11150 ---- ---- ---- ---- 15.46 +.17 15.29 11200 ---- ---- ---- ---- 15.24 +.17 15.07 11250 ---- ---- ---- ---- 15.02 +.16 14.86 11300 ---- ---- ---- ---- 14.80 +.16 14.64 11350 ---- ---- ---- ---- 14.59 +.16 14.43 11400 ---- ---- ---- ---- 14.38 +.16 14.22 11450 ---- ---- ---- ---- 14.17 +.15 14.02 11500 ---- ---- ---- ---- 13.96 +.15 13.81 11550 ---- ---- ---- ---- 13.76 +.15 13.61 11600 ---- ---- ---- ---- 13.56 +.14 13.42 11650 ---- ---- ---- ---- 13.37 +.15 13.22 11700 ---- ---- ---- ---- 13.17 +.14 13.03 11750 ---- ---- ---- ---- 12.98 +.14 12.84 11800 ---- ---- ---- ---- 12.79 +.14 12.65 11850 ---- ---- ---- ---- 12.61 +.14 12.47 11900 ---- ---- ---- ---- 12.42 +.14 12.28 11950 ---- ---- ---- ---- 12.24 +.14 12.10 12000 ---- ---- ---- ---- 12.06 +.13 11.93 12050 ---- ---- ---- ---- 11.88 +.13 11.75 12100 ---- ---- ---- ---- 11.71 +.13 11.58 12150 ---- ---- ---- ---- 11.53 +.13 11.40 12200 ---- ---- ---- ---- 11.36 +.13 11.23 12250 ---- ---- ---- ---- 11.19 +.12 11.07 12300 ---- ---- ---- ---- 11.03 +.13 10.90 5700 ---- ---- ---- ---- 55.00 +.29 54.71 5750 ---- ---- ---- ---- 54.54 +.30 54.24 5800 ---- ---- ---- ---- 54.07 +.30 53.77 5850 ---- ---- ---- ---- 53.61 +.30 53.31 5900 ---- ---- ---- ---- 53.14 +.29 52.85 5950 ---- ---- ---- ---- 52.68 +.30 52.38 6000 ---- ---- ---- ---- 52.22 +.30 51.92 6050 ---- ---- ---- ---- 51.76 +.30 51.46 6100 ---- ---- ---- ---- 51.30 +.30 51.00 6150 ---- ---- ---- ---- 50.84 +.30 50.54 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 16.12 +.05 16.07 11100 ---- ---- ---- ---- 15.90 +.05 15.85 11150 ---- ---- ---- ---- 15.68 +.05 15.63 11200 ---- ---- ---- ---- 15.46 +.05 15.41 11250 ---- ---- ---- ---- 15.24 +.05 15.19 11300 ---- ---- ---- ---- 15.03 +.05 14.98 11350 ---- ---- ---- ---- 14.82 +.05 14.77 11400 ---- ---- ---- ---- 14.61 +.05 14.56 11450 ---- ---- ---- ---- 14.40 +.04 14.36 11500 ---- ---- ---- ---- 14.20 +.04 14.16 11550 ---- ---- ---- ---- 14.00 +.04 13.96 11600 ---- ---- ---- ---- 13.80 +.04 13.76 11650 ---- ---- ---- ---- 13.61 +.04 13.57 11700 ---- ---- ---- ---- 13.42 +.04 13.38 11750 ---- ---- ---- ---- 13.23 +.04 13.19 11800 ---- ---- ---- ---- 13.05 +.04 13.01 11850 ---- ---- ---- ---- 12.86 +.04 12.82 11900 ---- ---- ---- ---- 12.68 +.04 12.64 11950 ---- ---- ---- ---- 12.50 +.04 12.46 12000 ---- ---- ---- ---- 12.33 +.04 12.29 12050 ---- ---- ---- ---- 12.15 +.04 12.11 12100 ---- ---- ---- ---- 11.98 +.04 11.94 12150 ---- ---- ---- ---- 11.81 +.04 11.77 12200 ---- ---- ---- ---- 11.64 +.04 11.60 12250 ---- ---- ---- ---- 11.47 +.03 11.44 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 16.56 +.19 16.37 11050 ---- ---- ---- ---- 16.34 +.19 16.15 11100 ---- ---- ---- ---- 16.12 +.19 15.93 11150 ---- ---- ---- ---- 15.91 +.19 15.72 11200 ---- ---- ---- ---- 15.69 +.18 15.51 11250 ---- ---- ---- ---- 15.48 +.18 15.30 11300 ---- ---- ---- ---- 15.28 +.19 15.09 11350 ---- ---- ---- ---- 15.07 +.18 14.89 11400 ---- ---- ---- ---- 14.87 +.18 14.69 11450 ---- ---- ---- ---- 14.67 +.18 14.49 11500 ---- ---- ---- ---- 14.47 +.17 14.30 11550 ---- ---- ---- ---- 14.28 +.18 14.10 11600 ---- ---- ---- ---- 14.09 +.17 13.92 11650 ---- ---- ---- ---- 13.90 +.17 13.73 11700 ---- ---- ---- ---- 13.71 +.16 13.55 11750 ---- ---- ---- ---- 13.53 +.17 13.36 11800 ---- ---- ---- ---- 13.35 +.17 13.18 11850 ---- ---- ---- ---- 13.17 +.16 13.01 11900 ---- ---- ---- ---- 12.99 +.16 12.83 11950 ---- ---- ---- ---- 12.82 +.16 12.66 12000 ---- ---- ---- ---- 12.64 +.16 12.48 12050 ---- ---- ---- ---- 12.47 +.15 12.32 12100 ---- ---- ---- ---- 12.30 +.15 12.15 12150 ---- ---- ---- ---- 12.14 +.16 11.98 12200 ---- ---- ---- ---- 11.97 +.15 11.82 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- .01 -.02 .03 12050 ---- ---- ---- ---- .02 -.03 .05 12100 ---- ---- ---- ---- .04 -.05 .09 12150 ---- ---- ---- ---- .08 -.06 .14 12200 ---- ---- ---- ---- .13 -.08 .21 12250 ---- ---- ---- ---- .21 -.11 .32 12300 ---- ---- ---- ---- .33 -.12 .45 12350 ---- ---- ---- ---- .48 -.15 .63 12400 ---- ---- ---- ---- .68 -.16 .84 12450 ---- ---- ---- ---- .92 -.18 1.10 12500 ---- ---- ---- ---- 1.22 -.18 1.40 12550 ---- ---- ---- ---- 1.55 -.19 1.74 12600 ---- ---- ---- ---- 1.93 -.18 2.11 12650 ---- ---- ---- ---- 2.34 -.18 2.52 12700 ---- ---- ---- ---- 2.77 -.18 2.95 12750 ---- ---- ---- ---- 3.23 -.16 3.39 12800 ---- ---- ---- ---- 3.70 -.16 3.86 12850 ---- ---- ---- ---- 4.18 -.15 4.33 12900 ---- ---- ---- ---- 4.67 -.15 4.82 12950 ---- ---- ---- ---- 5.16 -.15 5.31 13000 ---- ---- ---- ---- 5.66 -.14 5.80 13050 ---- ---- ---- ---- 6.16 -.14 6.30 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- 2.23 -.19 2.42 11900 ---- ---- ---- ---- 2.40 -.20 2.60 11950 ---- ---- ---- ---- 2.58 -.21 2.79 12000 ---- ---- ---- ---- 2.77 -.22 2.99 12050 ---- ---- ---- ---- 2.97 -.23 3.20 12100 ---- ---- ---- ---- 3.18 -.23 3.41 12150 ---- ---- ---- ---- 3.40 -.24 3.64 12200 ---- ---- ---- ---- 3.63 -.24 3.87 12250 ---- ---- ---- ---- 3.86 -.25 4.11 12300 ---- ---- ---- ---- 4.11 -.26 4.37 12350 ---- ---- ---- ---- 4.36 -.27 4.63 12400 ---- ---- ---- ---- 4.63 -.27 4.90 12450 ---- ---- ---- ---- 4.90 -.28 5.18 12500 ---- ---- ---- ---- 5.18 -.28 5.46 12550 ---- ---- ---- ---- 5.47 -.29 5.76 12600 ---- ---- ---- ---- 5.77 -.29 6.06 12650 ---- ---- ---- ---- 6.08 -.30 6.38 12700 ---- ---- ---- ---- 6.39 -.31 6.70 12750 ---- ---- ---- ---- 6.72 -.30 7.02 12800 ---- ---- ---- ---- 7.05 -.31 7.36 12850 ---- ---- ---- ---- 7.39 -.32 7.71 12900 ---- ---- ---- ---- 7.74 -.32 8.06 12950 ---- ---- ---- ---- 8.09 -.33 8.42 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 ---- ---- ---- ---- 4.84 -.32 5.16 11850 ---- ---- ---- ---- 5.06 -.33 5.39 11900 ---- ---- ---- ---- 5.28 -.34 5.62 11950 ---- ---- ---- ---- 5.51 -.35 5.86 12000 ---- ---- ---- ---- 5.74 -.36 6.10 12050 ---- ---- ---- ---- 5.98 -.37 6.35 12100 ---- ---- ---- ---- 6.23 -.37 6.60 12150 ---- ---- ---- ---- 6.48 -.38 6.86 12200 ---- ---- ---- ---- 6.74 -.39 7.13 12250 ---- ---- ---- ---- 7.00 -.40 7.40 12300 ---- ---- ---- ---- 7.27 -.40 7.67 12350 ---- ---- ---- ---- 7.54 -.42 7.96 12400 ---- ---- ---- ---- 7.82 -.42 8.24 12450 ---- ---- ---- ---- 8.11 -.43 8.54 12500 ---- ---- ---- ---- 8.40 -.43 8.83 12550 ---- ---- ---- ---- 8.69 -.45 9.14 12600 ---- ---- ---- ---- 8.99 -.46 9.45 12650 ---- ---- ---- ---- 9.30 -.46 9.76 12700 ---- ---- ---- ---- 9.61 -.47 10.08 12750 ---- ---- ---- ---- 9.93 -.48 10.41 12800 ---- ---- ---- ---- 10.25 -.48 10.73 12850 ---- ---- ---- ---- 10.58 -.49 11.07 12900 ---- ---- ---- ---- 10.91 -.50 11.41 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 11700 ---- ---- ---- ---- 6.45 -.30 6.75 11750 ---- ---- ---- ---- 6.67 -.31 6.98 11800 ---- ---- ---- ---- 6.91 -.31 7.22 11850 ---- ---- ---- ---- 7.15 -.31 7.46 11900 ---- ---- ---- ---- 7.39 -.32 7.71 11950 ---- ---- ---- ---- 7.64 -.33 7.97 12000 ---- ---- ---- ---- 7.89 -.33 8.22 12050 ---- ---- ---- ---- 8.14 -.35 8.49 12100 ---- ---- ---- ---- 8.41 -.34 8.75 12150 ---- ---- ---- ---- 8.67 -.36 9.03 12200 ---- ---- ---- ---- 8.94 -.36 9.30 12250 ---- ---- ---- ---- 9.22 -.36 9.58 12300 ---- ---- ---- ---- 9.49 -.38 9.87 12350 ---- ---- ---- ---- 9.78 -.38 10.16 12400 ---- ---- ---- ---- 10.07 -.38 10.45 12450 ---- ---- ---- ---- 10.36 -.39 10.75 12500 ---- ---- ---- ---- 10.66 -.39 11.05 12550 ---- ---- ---- ---- 10.96 -.40 11.36 12600 ---- ---- ---- ---- 11.26 -.41 11.67 12650 ---- ---- ---- ---- 11.57 -.41 11.98 12700 ---- ---- ---- ---- 11.88 -.42 12.30 12750 ---- ---- ---- ---- 12.20 -.42 12.62 12800 ---- ---- ---- ---- 12.52 -.43 12.95 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 11600 ---- ---- ---- ---- 7.69 -.28 7.97 11650 ---- ---- ---- ---- 7.93 -.28 8.21 11700 ---- ---- ---- ---- 8.17 -.28 8.45 11750 ---- ---- ---- ---- 8.41 -.29 8.70 11800 ---- ---- ---- ---- 8.66 -.29 8.95 11850 ---- ---- ---- ---- 8.91 -.30 9.21 11900 ---- ---- ---- ---- 9.16 -.31 9.47 11950 ---- ---- ---- ---- 9.42 -.31 9.73 12000 ---- ---- ---- ---- 9.68 -.32 10.00 12050 ---- ---- ---- ---- 9.95 -.32 10.27 12100 ---- ---- ---- ---- 10.22 -.32 10.54 12150 ---- ---- ---- ---- 10.50 -.32 10.82 12200 ---- ---- ---- ---- 10.78 -.33 11.11 12250 ---- ---- ---- ---- 11.06 -.33 11.39 12300 ---- ---- ---- ---- 11.34 -.34 11.68 12350 ---- ---- ---- ---- 11.63 -.35 11.98 12400 ---- ---- ---- ---- 11.93 -.35 12.28 12450 ---- ---- ---- ---- 12.22 -.36 12.58 12500 ---- ---- ---- ---- 12.53 -.35 12.88 12550 ---- ---- ---- ---- 12.83 -.36 13.19 12600 ---- ---- ---- ---- 13.14 -.37 13.51 12650 ---- ---- ---- ---- 13.45 -.37 13.82 12700 ---- ---- ---- ---- 13.76 -.38 14.14 12750 ---- ---- ---- ---- 14.08 -.38 14.46 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 8.33 -.28 8.61 11500 ---- ---- ---- ---- 8.57 -.27 8.84 11550 ---- ---- ---- ---- 8.80 -.28 9.08 11600 ---- ---- ---- ---- 9.04 -.29 9.33 11650 ---- ---- ---- ---- 9.29 -.29 9.58 11700 ---- ---- ---- ---- 9.53 -.30 9.83 11750 ---- ---- ---- ---- 9.78 -.30 10.08 11800 ---- ---- ---- ---- 10.04 -.30 10.34 11850 ---- ---- ---- ---- 10.29 -.31 10.60 11900 ---- ---- ---- ---- 10.55 -.32 10.87 11950 ---- ---- ---- ---- 10.82 -.32 11.14 12000 ---- ---- ---- ---- 11.09 -.32 11.41 12050 ---- ---- ---- ---- 11.36 -.32 11.68 12100 ---- ---- ---- ---- 11.63 -.33 11.96 12150 ---- ---- ---- ---- 11.91 -.34 12.25 12200 ---- ---- ---- ---- 12.19 -.34 12.53 12250 ---- ---- ---- ---- 12.48 -.34 12.82 12300 ---- ---- ---- ---- 12.76 -.35 13.11 12350 ---- ---- ---- ---- 13.06 -.35 13.41 12400 ---- ---- ---- ---- 13.35 -.36 13.71 12450 ---- ---- ---- ---- 13.65 -.36 14.01 12500 ---- ---- ---- ---- 13.95 -.36 14.31 12550 ---- ---- ---- ---- 14.25 -.37 14.62 12600 ---- ---- ---- ---- 14.56 -.37 14.93 12650 ---- ---- ---- ---- 14.87 -.38 15.25 12700 ---- ---- ---- ---- 15.19 -.38 15.57 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 -.01 .02 6250 ---- ---- ---- ---- .02 UNCH .02 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11400 ---- ---- ---- ---- 9.76 -.25 10.01 11450 ---- ---- ---- ---- 10.00 -.26 10.26 11500 ---- ---- ---- ---- 10.24 -.27 10.51 11550 ---- ---- ---- ---- 10.49 -.27 10.76 11600 ---- ---- ---- ---- 10.75 -.27 11.02 11650 ---- ---- ---- ---- 11.00 -.28 11.28 11700 ---- ---- ---- ---- 11.26 -.28 11.54 11750 ---- ---- ---- ---- 11.52 -.29 11.81 11800 ---- ---- ---- ---- 11.79 -.28 12.07 11850 ---- ---- ---- ---- 12.06 -.29 12.35 11900 ---- ---- ---- ---- 12.33 -.29 12.62 11950 ---- ---- ---- ---- 12.61 -.29 12.90 12000 ---- ---- ---- ---- 12.88 -.31 13.19 12050 ---- ---- ---- ---- 13.17 -.30 13.47 12100 ---- ---- ---- ---- 13.45 -.31 13.76 12150 ---- ---- ---- ---- 13.74 -.31 14.05 12200 ---- ---- ---- ---- 14.03 -.32 14.35 12250 ---- ---- ---- ---- 14.32 -.33 14.65 12300 ---- ---- ---- ---- 14.62 -.33 14.95 12350 ---- ---- ---- ---- 14.92 -.33 15.25 12400 ---- ---- ---- ---- 15.22 -.34 15.56 12450 ---- ---- ---- ---- 15.53 -.33 15.86 12500 ---- ---- ---- ---- 15.84 -.34 16.18 12550 ---- ---- ---- ---- 16.15 -.34 16.49 12600 ---- ---- ---- ---- 16.46 -.35 16.81 5800 ---- ---- ---- ---- .02 UNCH .02 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 -.01 .03 5950 ---- ---- ---- ---- .03 UNCH .03 6000 ---- ---- ---- ---- .03 UNCH .03 6050 ---- ---- ---- ---- .03 -.01 .04 6100 ---- ---- ---- ---- .04 UNCH .04 6150 ---- ---- ---- ---- .04 -.01 .05 6200 ---- ---- ---- ---- .05 UNCH .05 6250 ---- ---- ---- ---- .05 -.01 .06 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 10.54 -.24 10.78 11350 ---- ---- ---- ---- 10.79 -.24 11.03 11400 ---- ---- ---- ---- 11.04 -.24 11.28 11450 ---- ---- ---- ---- 11.29 -.25 11.54 11500 ---- ---- ---- ---- 11.55 -.25 11.80 11550 ---- ---- ---- ---- 11.81 -.25 12.06 11600 ---- ---- ---- ---- 12.07 -.26 12.33 11650 ---- ---- ---- ---- 12.34 -.25 12.59 11700 ---- ---- ---- ---- 12.60 -.27 12.87 11750 ---- ---- ---- ---- 12.88 -.26 13.14 11800 ---- ---- ---- ---- 13.15 -.27 13.42 11850 ---- ---- ---- ---- 13.43 -.27 13.70 11900 ---- ---- ---- ---- 13.71 -.28 13.99 11950 ---- ---- ---- ---- 14.00 -.27 14.27 12000 ---- ---- ---- ---- 14.28 -.28 14.56 12050 ---- ---- ---- ---- 14.57 -.29 14.86 12100 ---- ---- ---- ---- 14.86 -.29 15.15 12150 ---- ---- ---- ---- 15.16 -.29 15.45 12200 ---- ---- ---- ---- 15.46 -.29 15.75 12250 ---- ---- ---- ---- 15.76 -.30 16.06 12300 ---- ---- ---- ---- 16.06 -.30 16.36 12350 ---- ---- ---- ---- 16.37 -.30 16.67 12400 ---- ---- ---- ---- 16.68 -.30 16.98 12450 ---- ---- ---- ---- 16.99 -.31 17.30 12500 ---- ---- ---- ---- 17.30 -.31 17.61 5800 ---- ---- ---- ---- .04 -.01 .05 5850 ---- ---- ---- ---- .05 UNCH .05 5900 ---- ---- ---- ---- .05 -.01 .06 5950 ---- ---- ---- ---- .06 UNCH .06 6000 ---- ---- ---- ---- .06 -.01 .07 6050 ---- ---- ---- ---- .07 UNCH .07 6100 ---- ---- ---- ---- .08 UNCH .08 6150 ---- ---- ---- ---- .08 -.01 .09 6200 ---- ---- ---- ---- .09 -.01 .10 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 11.26 -.19 11.45 11350 ---- ---- ---- ---- 11.51 -.20 11.71 11400 ---- ---- ---- ---- 11.76 -.20 11.96 11450 ---- ---- ---- ---- 12.01 -.21 12.22 11500 ---- ---- ---- ---- 12.27 -.21 12.48 11550 ---- ---- ---- ---- 12.53 -.21 12.74 11600 ---- ---- ---- ---- 12.79 -.22 13.01 11650 ---- ---- ---- ---- 13.06 -.21 13.27 11700 ---- ---- ---- ---- 13.33 -.22 13.55 11750 ---- ---- ---- ---- 13.60 -.22 13.82 11800 ---- ---- ---- ---- 13.88 -.22 14.10 11850 ---- ---- ---- ---- 14.15 -.23 14.38 11900 ---- ---- ---- ---- 14.43 -.24 14.67 11950 ---- ---- ---- ---- 14.72 -.23 14.95 12000 ---- ---- ---- ---- 15.01 -.23 15.24 12050 ---- ---- ---- ---- 15.29 -.24 15.53 12100 ---- ---- ---- ---- 15.59 -.24 15.83 12150 ---- ---- ---- ---- 15.88 -.24 16.12 12200 ---- ---- ---- ---- 16.18 -.24 16.42 12250 ---- ---- ---- ---- 16.48 -.24 16.72 12300 ---- ---- ---- ---- 16.78 -.25 17.03 12350 ---- ---- ---- ---- 17.08 -.26 17.34 12400 ---- ---- ---- ---- 17.39 -.25 17.64 12450 ---- ---- ---- ---- 17.70 -.26 17.96 5750 ---- ---- ---- ---- .06 -.01 .07 5800 ---- ---- ---- ---- .07 UNCH .07 5850 ---- ---- ---- ---- .08 UNCH .08 5900 ---- ---- ---- ---- .08 -.01 .09 5950 ---- ---- ---- ---- .09 -.01 .10 6000 ---- ---- ---- ---- .10 -.01 .11 6050 ---- ---- ---- ---- .11 UNCH .11 6100 ---- ---- ---- ---- .12 UNCH .12 6150 ---- ---- ---- ---- .13 -.01 .14 6200 ---- ---- ---- ---- .14 -.01 .15 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 12.03 -.17 12.20 11250 ---- ---- ---- ---- 12.28 -.17 12.45 11300 ---- ---- ---- ---- 12.53 -.18 12.71 11350 ---- ---- ---- ---- 12.79 -.18 12.97 11400 ---- ---- ---- ---- 13.05 -.18 13.23 11450 ---- ---- ---- ---- 13.31 -.19 13.50 11500 ---- ---- ---- ---- 13.58 -.18 13.76 11550 ---- ---- ---- ---- 13.85 -.19 14.04 11600 ---- ---- ---- ---- 14.12 -.19 14.31 11650 ---- ---- ---- ---- 14.40 -.19 14.59 11700 ---- ---- ---- ---- 14.67 -.20 14.87 11750 ---- ---- ---- ---- 14.96 -.19 15.15 11800 ---- ---- ---- ---- 15.24 -.20 15.44 11850 ---- ---- ---- ---- 15.52 -.20 15.72 11900 ---- ---- ---- ---- 15.81 -.20 16.01 11950 ---- ---- ---- ---- 16.10 -.21 16.31 12000 ---- ---- ---- ---- 16.40 -.20 16.60 12050 ---- ---- ---- ---- 16.69 -.21 16.90 12100 ---- ---- ---- ---- 16.99 -.21 17.20 12150 ---- ---- ---- ---- 17.29 -.21 17.50 12200 ---- ---- ---- ---- 17.59 -.22 17.81 12250 ---- ---- ---- ---- 17.90 -.21 18.11 12300 ---- ---- ---- ---- 18.21 -.21 18.42 12350 ---- ---- ---- ---- 18.51 -.22 18.73 12400 ---- ---- ---- ---- 18.83 -.22 19.05 5750 ---- ---- ---- ---- .11 -.01 .12 5800 ---- ---- ---- ---- .12 -.01 .13 5850 ---- ---- ---- ---- .13 -.01 .14 5900 ---- ---- ---- ---- .15 UNCH .15 5950 ---- ---- ---- ---- .16 UNCH .16 6000 ---- ---- ---- ---- .17 -.01 .18 6050 ---- ---- ---- ---- .18 -.01 .19 6100 ---- ---- ---- ---- .20 -.01 .21 6150 ---- ---- ---- ---- .21 -.01 .22 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 12.25 -.16 12.41 11100 ---- ---- ---- ---- 12.50 -.16 12.66 11150 ---- ---- ---- ---- 12.76 -.16 12.92 11200 ---- ---- ---- ---- 13.02 -.16 13.18 11250 ---- ---- ---- ---- 13.28 -.16 13.44 11300 ---- ---- ---- ---- 13.54 -.16 13.70 11350 ---- ---- ---- ---- 13.80 -.17 13.97 11400 ---- ---- ---- ---- 14.07 -.17 14.24 11450 ---- ---- ---- ---- 14.34 -.17 14.51 11500 ---- ---- ---- ---- 14.62 -.17 14.79 11550 ---- ---- ---- ---- 14.89 -.18 15.07 11600 ---- ---- ---- ---- 15.17 -.18 15.35 11650 ---- ---- ---- ---- 15.45 -.18 15.63 11700 ---- ---- ---- ---- 15.74 -.18 15.92 11750 ---- ---- ---- ---- 16.03 -.18 16.21 11800 ---- ---- ---- ---- 16.31 -.19 16.50 11850 ---- ---- ---- ---- 16.61 -.18 16.79 11900 ---- ---- ---- ---- 16.90 -.19 17.09 11950 ---- ---- ---- ---- 17.20 -.19 17.39 12000 ---- ---- ---- ---- 17.49 -.20 17.69 12050 ---- ---- ---- ---- 17.80 -.19 17.99 12100 ---- ---- ---- ---- 18.10 -.20 18.30 12150 ---- ---- ---- ---- 18.40 -.20 18.60 12200 ---- ---- ---- ---- 18.71 -.20 18.91 12250 ---- ---- ---- ---- 19.02 -.20 19.22 12300 ---- ---- ---- ---- 19.33 -.21 19.54 5700 ---- ---- ---- ---- .15 -.01 .16 5750 ---- ---- ---- ---- .16 -.01 .17 5800 ---- ---- ---- ---- .18 UNCH .18 5850 ---- ---- ---- ---- .19 -.01 .20 5900 ---- ---- ---- ---- .21 UNCH .21 5950 ---- ---- ---- ---- .22 -.01 .23 6000 ---- ---- ---- ---- .24 -.01 .25 6050 ---- ---- ---- ---- .26 UNCH .26 6100 ---- ---- ---- ---- .27 -.01 .28 6150 ---- ---- ---- ---- .29 -.01 .30 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 12.85 -.08 12.93 11100 ---- ---- ---- ---- 13.10 -.08 13.18 11150 ---- ---- ---- ---- 13.35 -.09 13.44 11200 ---- ---- ---- ---- 13.61 -.08 13.69 11250 ---- ---- ---- ---- 13.87 -.08 13.95 11300 ---- ---- ---- ---- 14.13 -.09 14.22 11350 ---- ---- ---- ---- 14.40 -.08 14.48 11400 ---- ---- ---- ---- 14.67 -.08 14.75 11450 ---- ---- ---- ---- 14.94 -.09 15.03 11500 ---- ---- ---- ---- 15.21 -.09 15.30 11550 ---- ---- ---- ---- 15.49 -.09 15.58 11600 ---- ---- ---- ---- 15.77 -.09 15.86 11650 ---- ---- ---- ---- 16.05 -.09 16.14 11700 ---- ---- ---- ---- 16.34 -.09 16.43 11750 ---- ---- ---- ---- 16.62 -.10 16.72 11800 ---- ---- ---- ---- 16.91 -.10 17.01 11850 ---- ---- ---- ---- 17.21 -.09 17.30 11900 ---- ---- ---- ---- 17.50 -.10 17.60 11950 ---- ---- ---- ---- 17.80 -.10 17.90 12000 ---- ---- ---- ---- 18.10 -.10 18.20 12050 ---- ---- ---- ---- 18.40 -.10 18.50 12100 ---- ---- ---- ---- 18.70 -.10 18.80 12150 ---- ---- ---- ---- 19.01 -.10 19.11 12200 ---- ---- ---- ---- 19.32 -.10 19.42 12250 ---- ---- ---- ---- 19.63 -.10 19.73 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 13.44 -.17 13.61 11050 ---- ---- ---- ---- 13.69 -.18 13.87 11100 ---- ---- ---- ---- 13.95 -.18 14.13 11150 ---- ---- ---- ---- 14.21 -.18 14.39 11200 ---- ---- ---- ---- 14.47 -.18 14.65 11250 ---- ---- ---- ---- 14.73 -.19 14.92 11300 ---- ---- ---- ---- 15.00 -.19 15.19 11350 ---- ---- ---- ---- 15.27 -.19 15.46 11400 ---- ---- ---- ---- 15.54 -.20 15.74 11450 ---- ---- ---- ---- 15.82 -.19 16.01 11500 ---- ---- ---- ---- 16.09 -.20 16.29 11550 ---- ---- ---- ---- 16.37 -.20 16.57 11600 ---- ---- ---- ---- 16.66 -.20 16.86 11650 ---- ---- ---- ---- 16.94 -.21 17.15 11700 ---- ---- ---- ---- 17.23 -.21 17.44 11750 ---- ---- ---- ---- 17.52 -.21 17.73 11800 ---- ---- ---- ---- 17.82 -.21 18.03 11850 ---- ---- ---- ---- 18.11 -.21 18.32 11900 ---- ---- ---- ---- 18.41 -.21 18.62 11950 ---- ---- ---- ---- 18.71 -.21 18.92 12000 ---- ---- ---- ---- 19.01 -.22 19.23 12050 ---- ---- ---- ---- 19.31 -.22 19.53 12100 ---- ---- ---- ---- 19.62 -.22 19.84 12150 ---- ---- ---- ---- 19.93 -.22 20.15 12200 ---- ---- ---- ---- 20.24 -.22 20.46 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 15 EVT OPT ON GC SYN FT CALL 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1825 ---- ---- ---- 19.50B 20.00 ---- ---- 1830 ---- ---- ---- 19.50B 20.00 ---- ---- 1840 14.50 19.50B 10.75A 10.75A 20.00 ---- 1 ---- 1845 5.00 5.00 5.00 15.50B 20.00 ---- 51 ---- 1850 7.50 7.50 .50A .50A .00 ---- 2 ---- 1855 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1865 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1885 ---- ---- ---- .50A .00 ---- ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 ECG FEB 23 15 EVT OPT ON GC SYN FT PUT 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1840 5.75 9.25B .50A 9.25B .00 ---- 10 ---- 1845 5.00 5.00 5.00 4.25A .00 ---- 1 ---- 1850 ---- ---- ---- 2.25A 20.00 ---- ---- 1855 ---- ---- ---- 3.50A 20.00 ---- ---- 1860 ---- ---- ---- 5.25A 20.00 ---- ---- 1865 ---- ---- ---- 7.25A 20.00 ---- ---- 1870 ---- ---- ---- 10.00A 20.00 ---- ---- 1875 ---- ---- ---- 13.00A 20.00 ---- ---- 1880 ---- ---- ---- 15.75A 20.00 ---- ---- 1885 ---- ---- ---- 17.75A 20.00 ---- ---- 1890 ---- ---- ---- 19.25B 20.00 ---- ---- 1900 ---- ---- ---- 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 11 ECH FEB 23 15 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.00B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 5.00 19.00B 5.00 19.00B 20.00 ---- 1 ---- 403 4.50 4.50 .50A 6.00B .00 ---- 5 ---- 404 ---- ---- ---- .50A .00 ---- ---- 405 1.00 1.00 .50A .50A .00 ---- 20 ---- 406 ---- ---- ---- 13.75B .00 ---- ---- 407 ---- ---- ---- .50A .00 ---- ---- 408 ---- ---- ---- .50A .00 ---- ---- 409 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 411 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 ECH FEB 23 15 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 2.75 2.75 .50A .50A .00 ---- 10 ---- 400 5.00 5.00 .50A 10.50B .00 ---- 1 ---- 403 ---- ---- ---- 3.50A 20.00 ---- ---- 404 ---- ---- ---- 4.25A 20.00 ---- ---- 405 ---- ---- ---- 5.25A 20.00 ---- ---- 406 ---- ---- ---- 6.25A 20.00 ---- ---- 407 ---- ---- ---- 7.50A 20.00 ---- ---- 408 ---- ---- ---- 8.75A 20.00 ---- ---- 409 ---- ---- ---- 10.25A 20.00 ---- ---- 410 ---- ---- ---- 11.75A 20.00 ---- ---- 411 ---- ---- ---- 13.25A 20.00 ---- ---- 415 ---- ---- ---- 17.75A 20.00 ---- ---- 420 ---- ---- ---- 19.50B 20.00 ---- ---- 430 ---- ---- ---- 19.25B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 ECI FEB 23 15 EVT OPT ON SI SYN FT CALL 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2100 ---- ---- ---- 19.50B 20.00 ---- ---- 2125 ---- ---- ---- 19.50B 20.00 ---- ---- 2150 ---- ---- ---- 7.25A 20.00 ---- ---- 2160 ---- ---- ---- 2.75A .00 ---- ---- 2165 ---- ---- ---- .50A .00 ---- ---- 2170 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2180 ---- ---- ---- .50A .00 ---- ---- 2185 ---- ---- ---- .50A .00 ---- ---- 2190 ---- ---- ---- .50A .00 ---- ---- 2195 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2205 ---- ---- ---- .50A .00 ---- ---- 2210 ---- ---- ---- .50A .00 ---- ---- 2220 ---- ---- ---- 2.75B .00 ---- ---- 2225 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI FEB 23 15 EVT OPT ON SI SYN FT PUT 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2125 ---- ---- ---- .50A .00 ---- ---- 2150 5.00 5.00 .50A .50A .00 ---- 1 ---- 2160 ---- ---- ---- 4.75A 20.00 ---- ---- 2165 19.00 19.50B 19.00 17.25A 20.00 ---- 1 ---- 2170 ---- ---- ---- 6.50A 20.00 ---- ---- 2175 ---- ---- ---- 7.50A 20.00 ---- ---- 2180 ---- ---- ---- 8.75A 20.00 ---- ---- 2185 ---- ---- ---- 10.00A 20.00 ---- ---- 2190 ---- ---- ---- 11.25A 20.00 ---- ---- 2195 ---- ---- ---- 12.50A 20.00 ---- ---- 2200 ---- ---- ---- 13.50A 20.00 ---- ---- 2205 ---- ---- ---- 14.75A 20.00 ---- ---- 2210 ---- ---- ---- 15.75A 20.00 ---- ---- 2220 ---- ---- ---- 17.25A 20.00 ---- ---- 2225 ---- ---- ---- 18.00A 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2350 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 *** END OF REPORT ***