FINAL PRE-CLEARING PRICES AS OF 02/17/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD JUN23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures FEB23 ---- ---- ---- ---- 1794.6 -1.6 1796.2 MAR23 ---- ---- ---- ---- 1795.0 -1.6 1796.6 APR23 ---- ---- ---- ---- 1792.1 -1.6 1793.7 JUN23 ---- ---- ---- ---- 1784.7 -1.6 1786.3 AUG23 ---- ---- ---- ---- 1780.6 -1.6 1782.2 OCT23 ---- ---- ---- ---- 1776.5 -1.6 1778.1 DEC23 ---- ---- ---- ---- 1772.4 -1.6 1774.0 FEB24 ---- ---- ---- ---- 1770.3 -1.6 1771.9 APR24 ---- ---- ---- ---- 1765.3 -1.6 1766.9 JUN24 ---- ---- ---- ---- 1760.3 -1.6 1761.9 AUG24 ---- ---- ---- ---- 1756.2 -1.6 1757.8 OCT24 ---- ---- ---- ---- 1752.1 -1.6 1753.7 DEC24 ---- ---- ---- ---- 1748.3 -1.6 1749.9 JUN25 ---- ---- ---- ---- 1736.3 -1.6 1737.9 DEC25 ---- ---- ---- ---- 1724.3 -1.6 1725.9 JUN26 ---- ---- ---- ---- 1712.3 -1.6 1713.9 DEC26 ---- ---- ---- ---- 1704.3 -1.6 1705.9 JUN27 ---- ---- ---- ---- 1694.3 -1.6 1695.9 DEC27 ---- ---- ---- ---- 1684.3 -1.6 1685.9 JUN28 ---- ---- ---- ---- 1674.3 -1.6 1675.9 DEC28 ---- ---- ---- ---- 1664.3 -1.6 1665.9 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 216.12 +.05 216.07 554 MAR23 ---- ---- ---- ---- 215.00 UNCH 215.00 10 946 APR23 ---- ---- ---- ---- 220.00 -2.00 222.00 883 MAY23 ---- ---- ---- ---- 220.00 -1.00 221.00 873 JUN23 ---- ---- ---- ---- 220.00 -1.00 221.00 875 JLY23 ---- ---- ---- ---- 220.00 UNCH 220.00 20 567 AUG23 ---- ---- ---- ---- 220.00 UNCH 220.00 20 562 SEP23 ---- ---- ---- ---- 220.00 UNCH 220.00 20 559 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 70 7461 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 365.21 +.47 364.74 100 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 ---- ---- ---- 2328.50A 2343.75 -18.75 2362.50 5 MAR23 2340.00 2340.00 2335.00 2335.00 2353.50 -15.25 60 2368.75 56 334 APR23 2359.00 2376.25 2355.50 2363.50A 2366.00 -15.75 176 2381.75 240 1065 MAY23 2402.00 2408.00B 2367.25A 2387.75A 2383.75 -14.00 931 2397.75 2390 748 JUN23 2382.50 2391.25 2382.50 2408.50B 2397.25 -13.25 481 2410.50 1889 443 JLY23 2396.00 2399.25 2396.00 2416.25B 2406.25 -13.50 155 2419.75 43 43 AUG23 2403.00 2424.75 2397.00A 2420.25B 2412.25 -14.25 142 2426.50 63 24 SEP23 ---- ---- ---- ---- 2427.00 -14.25 2441.25 OCT23 ---- ---- ---- ---- 2440.75 -14.00 2454.75 NOV23 ---- ---- ---- ---- 2456.00 -14.00 2470.00 DEC23 ---- ---- ---- 2465.75A 2462.50 -13.75 2476.25 10 JAN24 ---- ---- ---- ---- 2472.00 -13.50 2485.50 FEB24 ---- ---- ---- ---- 2483.00 -13.50 2496.50 MAR24 ---- ---- ---- ---- 2493.00 -13.25 2506.25 APR24 ---- ---- ---- ---- 2501.00 -13.00 2514.00 MAY24 ---- ---- ---- ---- 2507.75 -12.75 2520.50 JUN24 ---- ---- ---- ---- 2513.75 -12.75 2526.50 JLY24 ---- ---- ---- ---- 2523.00 -12.50 2535.50 AUG24 ---- ---- ---- ---- 2532.75 -12.25 2545.00 SEP24 ---- ---- ---- ---- 2542.00 -12.00 2554.00 OCT24 ---- ---- ---- ---- 2549.75 -12.00 2561.75 NOV24 ---- ---- ---- ---- 2560.50 -11.75 2572.25 DEC24 ---- ---- ---- ---- 2543.75 -11.50 2555.25 9 JAN25 ---- ---- ---- ---- 2550.75 -11.50 2562.25 FEB25 ---- ---- ---- ---- 2557.75 -11.50 2569.25 MAR25 ---- ---- ---- ---- 2564.75 -11.50 2576.25 APR25 ---- ---- ---- ---- 2573.75 -11.50 2585.25 MAY25 ---- ---- ---- ---- 2582.75 -11.50 2594.25 JUN25 ---- ---- ---- ---- 2590.75 -11.50 2602.25 JLY25 ---- ---- ---- ---- 2599.75 -11.50 2611.25 AUG25 ---- ---- ---- ---- 2607.75 -11.50 2619.25 SEP25 ---- ---- ---- ---- 2615.75 -11.50 2627.25 OCT25 ---- ---- ---- ---- 2623.75 -11.50 2635.25 NOV25 ---- ---- ---- ---- 2630.75 -11.50 2642.25 DEC25 ---- ---- ---- ---- 2638.75 -11.50 2650.25 JAN26 ---- ---- ---- ---- 2646.75 -11.50 2658.25 FEB26 ---- ---- ---- ---- 2654.75 -11.50 2666.25 MAR26 ---- ---- ---- ---- 2662.75 -11.50 2674.25 APR26 ---- ---- ---- ---- 2671.75 -11.50 2683.25 MAY26 ---- ---- ---- ---- 2679.75 -11.50 2691.25 JUN26 ---- ---- ---- ---- 2687.75 -11.50 2699.25 JLY26 ---- ---- ---- ---- 2695.75 -11.50 2707.25 AUG26 ---- ---- ---- ---- 2702.75 -11.50 2714.25 SEP26 ---- ---- ---- ---- 2710.75 -11.50 2722.25 OCT26 ---- ---- ---- ---- 2717.75 -11.50 2729.25 NOV26 ---- ---- ---- ---- 2725.75 -11.50 2737.25 DEC26 ---- ---- ---- ---- 2733.75 -11.50 2745.25 JAN27 ---- ---- ---- ---- 2743.75 -11.50 2755.25 FEB27 ---- ---- ---- ---- 2753.75 -11.50 2765.25 MAR27 ---- ---- ---- ---- 2763.75 -11.50 2775.25 APR27 ---- ---- ---- ---- 2774.75 -11.50 2786.25 MAY27 ---- ---- ---- ---- 2784.75 -11.50 2796.25 JUN27 ---- ---- ---- ---- 2794.75 -11.50 2806.25 JLY27 ---- ---- ---- ---- 2802.75 -11.50 2814.25 AUG27 ---- ---- ---- ---- 2816.75 -11.50 2828.25 SEP27 ---- ---- ---- ---- 2819.75 -11.50 2831.25 OCT27 ---- ---- ---- ---- 2826.75 -11.50 2838.25 NOV27 ---- ---- ---- ---- 2834.75 -11.50 2846.25 DEC27 ---- ---- ---- ---- 2842.75 -11.50 2854.25 JAN28 ---- ---- ---- ---- 2852.75 -11.50 2864.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1945 4681 2681 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- ---- ---- ---- .29327 -.00003 .29330 3511 MAR23 ---- ---- ---- ---- .28000 UNCH .28000 20 2998 APR23 ---- ---- ---- ---- .27714 UNCH .27714 28 2580 MAY23 ---- ---- ---- ---- .27000 UNCH .27000 8 2203 JUN23 ---- ---- ---- ---- .27000 UNCH .27000 8 2365 JLY23 ---- ---- ---- ---- .27000 UNCH .27000 8 1930 AUG23 ---- ---- ---- ---- .27000 UNCH .27000 8 2240 SEP23 ---- ---- ---- ---- .27000 UNCH .27000 8 1924 OCT23 ---- ---- ---- ---- .27000 UNCH .27000 8 1443 NOV23 ---- ---- ---- ---- .27000 UNCH .27000 8 1620 DEC23 ---- ---- ---- ---- .27000 UNCH .27000 8 1538 JAN24 ---- ---- ---- ---- .27000 UNCH .27000 507 FEB24 ---- ---- ---- ---- .27000 UNCH .27000 341 MAR24 ---- ---- ---- ---- .27000 UNCH .27000 262 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 112 27025 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 500.00 500.00 500.00 500.00 500.00 -5.00 5 505.00 35 875 APR23 ---- ---- ---- 515.00A 515.00 -5.00 520.00 15 658 MAY23 ---- ---- ---- ---- 500.00 -5.00 505.00 5 644 JUN23 ---- ---- ---- ---- 500.00 -5.00 505.00 15 631 JLY23 488.00 488.00 488.00 488.00 495.00 -5.00 1 500.00 10 583 AUG23 ---- ---- ---- ---- 495.00 -5.00 500.00 565 SEP23 ---- ---- ---- ---- 480.00 -5.00 485.00 565 OCT23 ---- ---- ---- ---- 480.00 -5.00 485.00 473 NOV23 ---- ---- ---- ---- 475.00 -5.00 480.00 464 DEC23 ---- ---- ---- ---- 475.00 -5.00 480.00 420 JAN24 ---- ---- ---- ---- 465.00 -5.00 470.00 50 FEB24 ---- ---- ---- ---- 460.00 -5.00 465.00 50 MAR24 ---- ---- ---- ---- 460.00 -5.00 465.00 50 APR24 ---- ---- ---- ---- 460.00 -5.00 465.00 50 MAY24 ---- ---- ---- ---- 460.00 -5.00 465.00 50 JUN24 ---- ---- ---- ---- 460.00 -5.00 465.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 80 6178 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.23 -.27 16.50 509 MAR23 ---- ---- ---- ---- 17.20 UNCH 17.20 10 636 APR23 ---- ---- ---- ---- 17.75 UNCH 17.75 714 MAY23 ---- ---- ---- ---- 18.10 UNCH 18.10 696 JUN23 ---- ---- ---- ---- 18.25 UNCH 18.25 739 JLY23 ---- ---- ---- ---- 19.71 +1.21 18.50 2 801 AUG23 ---- ---- ---- ---- 19.71 +1.21 18.50 2 793 SEP23 ---- ---- ---- ---- 19.71 +1.21 18.50 2 849 OCT23 ---- ---- ---- ---- 19.97 +.62 19.35 20 798 NOV23 ---- ---- ---- ---- 19.97 +.62 19.35 20 781 DEC23 ---- ---- ---- ---- 19.97 +.62 19.35 20 772 JAN24 ---- ---- ---- ---- 20.00 +.55 19.45 817 FEB24 ---- ---- ---- ---- 20.00 +.50 19.50 853 MAR24 ---- ---- ---- ---- 20.00 +.50 19.50 40 806 APR24 ---- ---- ---- ---- 20.00 +.50 19.50 784 MAY24 ---- ---- ---- ---- 20.00 +.50 19.50 781 JUN24 ---- ---- ---- ---- 20.00 +.50 19.50 693 JLY24 ---- ---- ---- ---- 20.00 +.40 19.60 445 AUG24 ---- ---- ---- ---- 20.00 +.40 19.60 460 SEP24 ---- ---- ---- ---- 20.00 +.40 19.60 450 OCT24 ---- ---- ---- ---- 20.00 +.40 19.60 533 NOV24 ---- ---- ---- ---- 20.00 +.40 19.60 533 DEC24 ---- ---- ---- ---- 20.00 +.40 19.60 485 JAN25 ---- ---- ---- ---- 20.00 UNCH 20.00 360 FEB25 ---- ---- ---- ---- 20.00 UNCH 20.00 360 MAR25 ---- ---- ---- ---- 20.00 UNCH 20.00 287 APR25 ---- ---- ---- ---- 20.25 UNCH 20.25 142 MAY25 ---- ---- ---- ---- 20.25 UNCH 20.25 142 JUN25 ---- ---- ---- ---- 20.25 UNCH 20.25 55 JLY25 ---- ---- ---- ---- 20.50 UNCH 20.50 100 AUG25 ---- ---- ---- ---- 20.50 UNCH 20.50 100 SEP25 ---- ---- ---- ---- 20.50 UNCH 20.50 100 OCT25 ---- ---- ---- ---- 20.50 UNCH 20.50 25 NOV25 ---- ---- ---- ---- 20.50 UNCH 20.50 25 DEC25 ---- ---- ---- ---- 20.50 UNCH 20.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 116 17449 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 301.28 +.37 300.91 1931 MAR23 ---- ---- ---- ---- 322.50 -2.50 325.00 2268 APR23 ---- ---- ---- ---- 321.25 -3.35 324.60 2022 MAY23 ---- ---- ---- ---- 320.00 -5.00 325.00 1934 JUN23 ---- ---- ---- ---- 320.00 -4.00 324.00 1846 JLY23 ---- ---- ---- ---- 315.00 -7.00 322.00 1581 AUG23 ---- ---- ---- ---- 315.00 -7.00 322.00 1561 SEP23 ---- ---- ---- ---- 315.00 -7.00 322.00 1541 OCT23 ---- ---- ---- ---- 315.00 -5.00 320.00 1347 NOV23 ---- ---- ---- ---- 315.00 -5.00 320.00 1206 DEC23 ---- ---- ---- ---- 315.00 -5.00 320.00 1190 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18430 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 ---- ---- ---- ---- 781.00 -7.00 788.00 5 642 MAR23 830.00 830.00 815.00 815.00 815.00 -10.00 34 825.00 17 760 APR23 830.00 830.00 820.00 820.00 820.00 -5.00 19 825.00 416 552 MAY23 815.00 815.00 815.00 815.00 807.00 -8.00 5 815.00 490 JUN23 ---- ---- ---- ---- 804.00 -8.00 812.00 550 JLY23 ---- ---- ---- ---- 802.00 -8.00 810.00 50 716 AUG23 ---- ---- ---- ---- 802.00 -8.00 810.00 50 472 SEP23 ---- ---- ---- ---- 802.00 -8.00 810.00 55 698 OCT23 ---- ---- ---- ---- 782.00 -8.00 790.00 25 230 NOV23 ---- ---- ---- ---- 782.00 -8.00 790.00 25 752 DEC23 ---- ---- ---- ---- 782.00 -8.00 790.00 25 230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 668 6092 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 425.00 UNCH 425.00 1 MAR23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 APR23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 MAY23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 JUN23 ---- ---- ---- ---- 430.00 UNCH 430.00 1 JLY23 ---- ---- ---- ---- 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 1827.4 1842.2 1818.4 1841.3A 1840.4 -1.6 35 1842.0 222 628 MAR23 1835.5 1844.6 1819.8 1842.7A 1842.0 -1.4 729 1843.4 654 1826 APR23 1845.7 1853.1 1827.7 1851.3 1850.2 -1.6 162063 1851.8 168509 338234 JUN23 1862.0 1869.6 1844.6 1867.6A 1866.9 -1.7 5750 1868.6 3752 46551 AUG23 1875.0 1886.9 1863.0 1886.7B 1884.7 -1.5 1045 1886.2 1132 14211 OCT23 1893.8 1903.2B 1880.6 1901.7A 1902.3 -1.5 78 1903.8 100 4560 DEC23 1910.0 1922.1B 1897.4 1921.0B 1919.5 -1.5 208 1921.0 222 14531 FEB24 1937.5 1938.6 1936.2 1938.7B 1936.6 -1.1 16 1937.7 22 1362 APR24 ---- ---- ---- 1930.2A 1951.9 -1.1 2 1953.0 434 JUN24 ---- ---- ---- 1946.4A 1968.2 -1.1 1 1969.3 9 317 AUG24 1969.1 1969.1 1969.1 1967.7A 1982.9 -1.1 1 1984.0 1 6 OCT24 ---- ---- ---- 1987.3A 2001.2 -1.1 2002.3 1 DEC24 1998.3 1998.3 1998.3 1992.2A 2011.3 -1.1 1 2012.4 2 326 JUN25 ---- ---- ---- ---- 2047.3 -1.1 2048.4 1 DEC25 ---- ---- ---- ---- 2071.8 -1.1 2072.9 7 JUN26 ---- ---- ---- ---- 2084.8 -1.1 2085.9 DEC26 ---- ---- ---- ---- 2107.5 -1.1 2108.6 2 JUN27 ---- ---- ---- ---- 2120.5 -1.1 2121.6 DEC27 ---- ---- ---- ---- 2141.3 -1.1 2142.4 JUN28 ---- ---- ---- ---- 2151.3 -1.1 2152.4 DEC28 ---- ---- ---- ---- 2169.1 -1.1 2170.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 169929 174625 422997 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1837.4 -.9 1838.3 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 .1 -.5 -.5 .0 UNCH 909 .0 JUN23 .0 .0 -.4 -.4 .0 UNCH 157 .0 AUG23 ---- ---- ---- ---- .0 UNCH 16 .0 DEC23 .0 .0 .0 .0 .0 UNCH 11 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1093 GSP FEB 23 LONDON SPOT GOLD 21 ---- ---- ---- ---- 1840.43 -1.57 1842.00 23 ---- ---- ---- ---- 1840.40 -1.63 1842.03 24 ---- ---- ---- ---- 1840.43 -1.60 1842.03 27 ---- ---- ---- ---- 1840.43 -1.60 1842.03 28 ---- ---- ---- ---- 1840.43 -1.60 1842.03 GSP MAR 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1840.43 -1.60 1842.03 02 ---- ---- ---- ---- 1840.43 -1.60 1842.03 03 ---- ---- ---- ---- 1840.43 -1.60 1842.03 06 ---- ---- ---- ---- 1840.43 -1.60 1842.03 07 ---- ---- ---- ---- 1840.43 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures FEB23 ---- ---- ---- ---- 185.00 UNCH 185.00 5 MAR23 ---- ---- ---- ---- 170.00 -15.00 185.00 5 APR23 ---- ---- ---- ---- 170.00 -5.00 175.00 155 MAY23 ---- ---- ---- ---- 170.00 -5.00 175.00 145 JUN23 ---- ---- ---- ---- 170.00 -5.00 175.00 145 JLY23 ---- ---- ---- ---- 170.00 -5.00 175.00 150 AUG23 ---- ---- ---- ---- 170.00 -5.00 175.00 150 SEP23 ---- ---- ---- ---- 170.00 -5.00 175.00 150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 905 HG Copper Futures FEB23 4.1320 4.1320 4.1320 4.1305A 4.1140 -.0515 133 4.1655 490 641 MAR23 4.1195 4.1335 4.0590 4.1270 4.1085 -.0270 67720 4.1355 108493 62555 APR23 4.1155 4.1275 4.0560 4.1280B 4.1060 -.0190 228 4.1250 1001 1792 MAY23 4.1100 4.1280 4.0495 4.1230B 4.1050 -.0165 31619 4.1215 50585 92484 JUN23 4.1135 4.1300 4.0570 4.1240A 4.1080 -.0170 187 4.1250 284 1037 JLY23 4.1125 4.1315 4.0555 4.1260 4.1085 -.0160 6787 4.1245 11988 27377 AUG23 4.0715 4.1065B 4.0715 4.1345B 4.1120 -.0155 5 4.1275 27 643 SEP23 4.1040 4.1315B 4.0595A 4.1275A 4.1115 -.0150 2205 4.1265 3172 15110 OCT23 4.0780 4.1350 4.0780 4.1365B 4.1160 -.0145 21 4.1305 453 NOV23 4.0850 4.1400 4.0850 4.1400 4.1180 -.0145 3 4.1325 324 DEC23 4.1090 4.1320 4.0585 4.1310B 4.1120 -.0140 515 4.1260 947 12207 JAN24 4.1400 4.1400 4.0905A 4.1405B 4.1165 -.0130 1 4.1295 14 122 FEB24 ---- ---- 4.0940A 4.0710A 4.1200 -.0135 4.1335 260 MAR24 4.0665 4.1365 4.0665 4.1270B 4.1090 -.0135 96 4.1225 78 2690 APR24 4.1390 4.1390 4.0830A 4.1270A 4.1070 -.0135 3 4.1205 218 MAY24 ---- ---- ---- 4.0580A 4.1050 -.0130 48 4.1180 9 333 JUN24 4.1345 4.1345 4.0790A 4.1310A 4.1045 -.0130 2 4.1175 220 JLY24 ---- ---- 4.0765A 4.0655A 4.1015 -.0120 40 4.1135 1 237 AUG24 ---- ---- 4.0765A 4.0765A 4.1005 -.0130 4.1135 29 SEP24 4.0885 4.0930 4.0885 4.0930 4.0970 -.0120 40 4.1090 2 64 OCT24 ---- ---- ---- 4.0850A 4.0935 -.0120 4.1055 16 NOV24 ---- ---- ---- 4.0850A 4.0955 -.0120 4.1075 18 DEC24 ---- ---- 4.0700A 4.0550A 4.0880 -.0120 4.1000 143 JAN25 ---- ---- ---- ---- 4.0885 -.0120 4.1005 MAR25 ---- ---- ---- 4.0690A 4.0780 -.0120 4.0900 8 MAY25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 JLY25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 SEP25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 DEC25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 MAR26 ---- ---- ---- ---- 4.0945 -.0120 4.1065 MAY26 ---- ---- ---- ---- 4.1075 -.0120 4.1195 JLY26 ---- ---- ---- ---- 4.1080 -.0120 4.1200 SEP26 ---- ---- ---- ---- 4.1205 -.0120 4.1325 DEC26 ---- ---- ---- ---- 4.1330 -.0120 4.1450 1 MAR27 ---- ---- ---- ---- 4.1305 -.0120 4.1425 MAY27 ---- ---- ---- ---- 4.1280 -.0120 4.1400 JLY27 ---- ---- ---- ---- 4.1255 -.0120 4.1375 SEP27 ---- ---- ---- ---- 4.1230 -.0120 4.1350 DEC27 ---- ---- ---- ---- 4.1355 -.0120 4.1475 MAR28 ---- ---- ---- ---- 4.1330 -.0120 4.1450 TOTAL EST.VOL VOLUME OPEN INT TOTAL 109653 177091 218982 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 320 .0000 MAR23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 320 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.0760 +.0165 4.0595 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.0936 -.0164 4.1100 1647 MAR23 ---- ---- ---- ---- 4.1083 -.0263 4.1346 100 1624 APR23 ---- ---- ---- ---- 4.1059 -.0187 4.1246 1216 MAY23 ---- ---- ---- ---- 4.1053 -.0165 4.1218 100 1284 JUN23 ---- ---- ---- ---- 4.1080 -.0170 4.1250 1033 JLY23 ---- ---- ---- ---- 4.1089 -.0159 4.1248 874 AUG23 ---- ---- ---- ---- 4.1120 -.0154 4.1274 827 SEP23 ---- ---- ---- ---- 4.1120 -.0149 4.1269 1058 OCT23 ---- ---- ---- ---- 4.1162 -.0145 4.1307 1058 NOV23 ---- ---- ---- ---- 4.1174 -.0145 4.1319 1028 DEC23 ---- ---- ---- ---- 4.1125 -.0139 4.1264 1042 JAN24 ---- ---- ---- ---- 4.1168 -.0131 4.1299 1099 FEB24 ---- ---- ---- ---- 4.1189 -.0135 4.1324 498 MAR24 ---- ---- ---- ---- 4.1088 -.0135 4.1223 498 APR24 ---- ---- ---- ---- 4.1068 -.0135 4.1203 498 MAY24 ---- ---- ---- ---- 4.1050 -.0130 4.1180 498 JUN24 ---- ---- ---- ---- 4.1042 -.0129 4.1171 498 JLY24 ---- ---- ---- ---- 4.1014 -.0121 4.1135 498 AUG24 ---- ---- ---- ---- 4.1002 -.0129 4.1131 SEP24 ---- ---- ---- ---- 4.0967 -.0120 4.1087 OCT24 ---- ---- ---- ---- 4.0937 -.0120 4.1057 NOV24 ---- ---- ---- ---- 4.0948 -.0120 4.1068 DEC24 ---- ---- ---- ---- 4.0880 -.0120 4.1000 MAR25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 MAY25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 JLY25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 SEP25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 DEC25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 MAR26 ---- ---- ---- ---- 4.0945 -.0120 4.1065 MAY26 ---- ---- ---- ---- 4.1075 -.0120 4.1195 JLY26 ---- ---- ---- ---- 4.1080 -.0120 4.1200 SEP26 ---- ---- ---- ---- 4.1205 -.0120 4.1325 DEC26 ---- ---- ---- ---- 4.1330 -.0120 4.1450 MAR27 ---- ---- ---- ---- 4.1305 -.0120 4.1425 MAY27 ---- ---- ---- ---- 4.1280 -.0120 4.1400 JLY27 ---- ---- ---- ---- 4.1255 -.0120 4.1375 SEP27 ---- ---- ---- ---- 4.1230 -.0120 4.1350 DEC27 ---- ---- ---- ---- 4.1355 -.0120 4.1475 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 16778 HGT COPPER TAS FUTURES MAR23 .0000 .0010B -.0005 .0010B .0000 UNCH 1591 .0000 MAY23 .0000 .0015B -.0005 .0015B .0000 UNCH 771 .0000 JLY23 .0005 .0005 .0005 .0005 .0000 UNCH 231 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 156 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2749 HRC NYMEX STEEL FUTURES FEB23 801.00 803.00 798.00 798.00 798.00 -6.00 79 804.00 15 3884 MAR23 895.00 904.00 895.00 900.00A 895.00 -10.00 164 905.00 447 3726 APR23 905.00 919.00 905.00 919.00 905.00 -11.00 24 916.00 287 3615 MAY23 904.00 904.00 895.00 901.00B 906.00 +5.00 19 901.00 182 2439 JUN23 886.00 886.00 878.00 881.00B 886.00 -4.00 28 890.00 112 2123 JLY23 860.00 860.00 859.00A 859.00A 860.00 -4.00 5 864.00 42 1620 AUG23 840.00 840.00 840.00 840.00 844.00 -4.00 2 848.00 36 1971 SEP23 ---- ---- 829.00A 829.00A 839.00 -9.00 848.00 26 1770 OCT23 ---- ---- 819.00A 819.00A 820.00 -2.00 822.00 25 1236 NOV23 820.00 820.00 814.00A 814.00A 820.00 -2.00 10 822.00 25 1083 DEC23 820.00 820.00 805.00 806.00B 805.00 -17.00 21 822.00 34 1060 JAN24 ---- ---- ---- ---- 805.00 -17.00 822.00 92 FEB24 ---- ---- ---- ---- 800.00 -17.00 817.00 147 MAR24 ---- ---- ---- ---- 800.00 -17.00 817.00 60 APR24 ---- ---- ---- ---- 800.00 -17.00 817.00 66 MAY24 ---- ---- ---- ---- 800.00 -17.00 817.00 135 JUN24 ---- ---- ---- ---- 800.00 -17.00 817.00 61 JLY24 ---- ---- ---- ---- 800.00 -17.00 817.00 AUG24 ---- ---- ---- ---- 800.00 -17.00 817.00 75 SEP24 ---- ---- ---- ---- 800.00 -17.00 817.00 OCT24 ---- ---- ---- ---- 800.00 -17.00 817.00 NOV24 ---- ---- ---- ---- 800.00 -17.00 817.00 25 DEC24 ---- ---- ---- ---- 800.00 -17.00 817.00 JAN25 ---- ---- ---- ---- 800.00 -17.00 817.00 FEB25 ---- ---- ---- ---- 800.00 -17.00 817.00 MAR25 ---- ---- ---- ---- 800.00 -17.00 817.00 APR25 ---- ---- ---- ---- 800.00 -17.00 817.00 MAY25 ---- ---- ---- ---- 800.00 -17.00 817.00 JUN25 ---- ---- ---- ---- 800.00 -17.00 817.00 JLY25 ---- ---- ---- ---- 800.00 -17.00 817.00 AUG25 ---- ---- ---- ---- 800.00 -17.00 817.00 SEP25 ---- ---- ---- ---- 800.00 -17.00 817.00 OCT25 ---- ---- ---- ---- 800.00 -17.00 817.00 NOV25 ---- ---- ---- ---- 800.00 -17.00 817.00 DEC25 ---- ---- ---- ---- 800.00 -17.00 817.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 352 1231 25188 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 ---- ---- ---- ---- 75.00 UNCH 75.00 5 APR23 ---- ---- ---- ---- 74.00 UNCH 74.00 10 MAY23 ---- ---- ---- ---- 73.00 UNCH 73.00 24 JUN23 ---- ---- ---- ---- 71.75 UNCH 71.75 41 JLY23 ---- ---- ---- ---- 70.88 UNCH 70.88 39 AUG23 ---- ---- ---- ---- 69.25 UNCH 69.25 44 SEP23 ---- ---- ---- ---- 66.75 UNCH 66.75 75 OCT23 ---- ---- ---- ---- 66.00 +.67 65.33 15 122 NOV23 ---- ---- ---- ---- 65.50 +.17 65.33 15 116 DEC23 ---- ---- ---- ---- 65.00 -.33 65.33 15 43 JAN24 ---- ---- ---- ---- 62.00 +.75 61.25 1 FEB24 ---- ---- ---- ---- 61.50 +.62 60.88 1 MAR24 ---- ---- ---- ---- 60.50 UNCH 60.50 APR24 ---- ---- ---- ---- 60.00 UNCH 60.00 MAY24 ---- ---- ---- ---- 60.00 UNCH 60.00 JUN24 ---- ---- ---- ---- 60.00 UNCH 60.00 JLY24 ---- ---- ---- ---- 60.00 UNCH 60.00 AUG24 ---- ---- ---- ---- 60.00 UNCH 60.00 SEP24 ---- ---- ---- ---- 60.00 UNCH 60.00 OCT24 ---- ---- ---- ---- 60.00 UNCH 60.00 NOV24 ---- ---- ---- ---- 60.00 UNCH 60.00 DEC24 ---- ---- ---- ---- 60.00 UNCH 60.00 JAN25 ---- ---- ---- ---- 60.00 UNCH 60.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 521 MGC Micro Gold Futures FEB23 ---- ---- ---- 1820.3A 1840.4 -1.6 1842.0 8 3597 APR23 1845.0 1853.1 1827.5 1851.7 1850.2 -1.6 62676 1851.8 68702 18725 JUN23 1862.5 1869.7 1844.5 1868.2B 1866.9 -1.7 830 1868.6 879 2218 AUG23 1876.4 1886.0 1863.1 1884.2A 1884.7 -1.5 54 1886.2 54 296 OCT23 1895.8 1903.9 1880.0 1902.7A 1902.3 -1.5 55 1903.8 26 105 DEC23 1910.5 1922.0 1897.3 1920.0A 1919.5 -1.5 174 1921.0 102 213 FEB24 1928.8 1937.8 1916.0 1938.1B 1936.6 -1.1 7 1937.7 11 31 APR24 ---- ---- ---- 1930.2A 1951.9 -1.1 1953.0 2 JUN24 ---- ---- ---- 1959.4A 1968.2 -1.1 1969.3 6 AUG24 ---- ---- ---- 1982.3A 1982.9 -1.1 1984.0 OCT24 ---- ---- ---- 1998.7A 2001.2 -1.1 2002.3 DEC24 ---- ---- ---- ---- 2011.3 -1.1 2012.4 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63796 69782 25194 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.1200 4.1355 4.0600 4.1280A 4.1085 -.0270 5030 4.1355 6625 1968 APR23 4.1495 4.1495 4.0700 4.1055B 4.1060 -.0190 14 4.1250 17 25 MAY23 4.1015 4.1265 4.0515A 4.1230B 4.1050 -.0165 1028 4.1215 1383 529 JUN23 ---- ---- ---- ---- 4.1080 -.0170 4.1250 1 JLY23 4.1010 4.1200 4.0620 4.1220B 4.1085 -.0160 14 4.1245 23 31 AUG23 ---- ---- ---- ---- 4.1120 -.0155 4.1275 SEP23 ---- ---- ---- ---- 4.1115 -.0150 4.1265 OCT23 ---- ---- ---- ---- 4.1160 -.0145 4.1305 NOV23 ---- ---- ---- ---- 4.1180 -.0145 4.1325 DEC23 ---- ---- ---- ---- 4.1120 -.0140 4.1260 2 JAN24 ---- ---- ---- ---- 4.1165 -.0130 4.1295 FEB24 ---- ---- ---- ---- 4.1200 -.0135 4.1335 MAR24 ---- ---- ---- ---- 4.1090 -.0135 4.1225 APR24 ---- ---- ---- ---- 4.1070 -.0135 4.1205 MAY24 ---- ---- ---- ---- 4.1050 -.0130 4.1180 JUN24 ---- ---- ---- ---- 4.1045 -.0130 4.1175 JLY24 ---- ---- ---- ---- 4.1015 -.0120 4.1135 AUG24 ---- ---- ---- ---- 4.1005 -.0130 4.1135 SEP24 ---- ---- ---- ---- 4.0970 -.0120 4.1090 OCT24 ---- ---- ---- ---- 4.0935 -.0120 4.1055 NOV24 ---- ---- ---- ---- 4.0955 -.0120 4.1075 DEC24 ---- ---- ---- ---- 4.0880 -.0120 4.1000 JAN25 ---- ---- ---- ---- 4.0885 -.0120 4.1005 MAR25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 MAY25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 JLY25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 SEP25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 DEC25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 MAR26 ---- ---- ---- ---- 4.0945 -.0120 4.1065 MAY26 ---- ---- ---- ---- 4.1075 -.0120 4.1195 JLY26 ---- ---- ---- ---- 4.1080 -.0120 4.1200 SEP26 ---- ---- ---- ---- 4.1205 -.0120 4.1325 DEC26 ---- ---- ---- ---- 4.1330 -.0120 4.1450 MAR27 ---- ---- ---- ---- 4.1305 -.0120 4.1425 MAY27 ---- ---- ---- ---- 4.1280 -.0120 4.1400 JLY27 ---- ---- ---- ---- 4.1255 -.0120 4.1375 SEP27 ---- ---- ---- ---- 4.1230 -.0120 4.1350 DEC27 ---- ---- ---- ---- 4.1355 -.0120 4.1475 MAR28 ---- ---- ---- ---- 4.1330 -.0120 4.1450 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6086 8048 2556 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 71.70 -.02 71.72 95 MAR23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 APR23 ---- ---- ---- ---- 110.00 UNCH 110.00 95 MAY23 ---- ---- ---- ---- 110.00 UNCH 110.00 95 JUN23 ---- ---- ---- ---- 110.00 UNCH 110.00 95 JLY23 ---- ---- ---- ---- 110.00 UNCH 110.00 75 AUG23 ---- ---- ---- ---- 110.00 UNCH 110.00 75 SEP23 ---- ---- ---- ---- 110.00 UNCH 110.00 75 OCT23 ---- ---- ---- ---- 110.00 UNCH 110.00 75 NOV23 ---- ---- ---- ---- 110.00 UNCH 110.00 65 DEC23 ---- ---- ---- ---- 110.00 UNCH 110.00 65 TOTAL EST.VOL VOLUME OPEN INT TOTAL 905 QC E-mini Copper Futures MAR23 4.1180 4.1320 4.0600A 4.1280 4.1080 -.0280 268 4.1360 374 322 APR23 4.0800 4.0800 4.0800 4.0740A 4.1060 -.0200 1 4.1260 1 2 MAY23 4.0920 4.1180B 4.0520A 4.1260B 4.1060 -.0160 47 4.1220 85 192 JUN23 ---- ---- ---- 4.0960A 4.1080 -.0180 4.1260 JLY23 ---- ---- 4.0580A 4.0580A 4.1080 -.0160 4.1240 AUG23 ---- ---- ---- ---- 4.1120 -.0160 4.1280 SEP23 ---- ---- ---- ---- 4.1120 -.0140 4.1260 OCT23 ---- ---- ---- ---- 4.1160 -.0140 4.1300 NOV23 ---- ---- ---- ---- 4.1180 -.0140 4.1320 DEC23 ---- ---- ---- ---- 4.1120 -.0140 4.1260 JAN24 ---- ---- ---- ---- 4.1160 -.0140 4.1300 FEB24 ---- ---- ---- ---- 4.1200 -.0140 4.1340 MAR24 ---- ---- ---- ---- 4.1100 -.0120 4.1220 APR24 ---- ---- ---- ---- 4.1080 -.0120 4.1200 MAY24 ---- ---- ---- ---- 4.1060 -.0120 4.1180 JUN24 ---- ---- ---- ---- 4.1040 -.0140 4.1180 JLY24 ---- ---- ---- ---- 4.1020 -.0120 4.1140 AUG24 ---- ---- ---- ---- 4.1000 -.0140 4.1140 SEP24 ---- ---- ---- ---- 4.0980 -.0120 4.1100 OCT24 ---- ---- ---- ---- 4.0940 -.0120 4.1060 NOV24 ---- ---- ---- ---- 4.0960 -.0120 4.1080 DEC24 ---- ---- ---- ---- 4.0880 -.0120 4.1000 JAN25 ---- ---- ---- ---- 4.0880 -.0120 4.1000 MAR25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 MAY25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 JLY25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 SEP25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 DEC25 ---- ---- ---- ---- 4.0780 -.0120 4.0900 MAR26 ---- ---- ---- ---- 4.0940 -.0120 4.1060 MAY26 ---- ---- ---- ---- 4.1080 -.0120 4.1200 JLY26 ---- ---- ---- ---- 4.1080 -.0120 4.1200 SEP26 ---- ---- ---- ---- 4.1200 -.0120 4.1320 DEC26 ---- ---- ---- ---- 4.1340 -.0120 4.1460 MAR27 ---- ---- ---- ---- 4.1300 -.0120 4.1420 MAY27 ---- ---- ---- ---- 4.1280 -.0120 4.1400 JLY27 ---- ---- ---- ---- 4.1260 -.0120 4.1380 SEP27 ---- ---- ---- ---- 4.1240 -.0120 4.1360 DEC27 ---- ---- ---- ---- 4.1360 -.0120 4.1480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 316 460 516 QI E-Mini Silver Futures MAR23 21.5375 21.7875 21.1625 21.7375 21.7150 +.0050 215 21.7100 144 304 MAY23 21.6000 21.9375 21.3375A 21.8750A 21.8610 -.0140 40 21.8750 13 113 JLY23 21.6125 22.1125 21.6125 22.0500A 22.0370 -.0230 7 22.0600 3 30 SEP23 22.0000 22.2750B 21.8000 22.2750B 22.2230 -.0250 10 22.2480 5 9 DEC23 22.4125 22.5875 22.4125 22.5625A 22.5350 -.0330 5 22.5680 7 JAN24 ---- ---- ---- 22.5625A 22.6350 -.0290 22.6640 MAR24 ---- ---- ---- ---- 22.8530 -.0360 22.8890 MAY24 ---- ---- ---- ---- 23.0340 -.0360 23.0700 2 JLY24 ---- ---- ---- ---- 23.0760 -.0360 23.1120 SEP24 ---- ---- ---- ---- 23.2210 -.0360 23.2570 DEC24 ---- ---- ---- ---- 23.5080 -.0360 23.5440 TOTAL EST.VOL VOLUME OPEN INT TOTAL 277 165 465 QO E-Mini Gold Futures APR23 1846.75 1853.00 1827.75 1851.50 1850.20 -1.60 1756 1851.80 1757 1014 JUN23 1858.00 1866.50 1845.00 1860.50A 1866.90 -1.70 13 1868.60 17 45 AUG23 1878.00 1878.00 1874.00 1862.50A 1884.70 -1.50 6 1886.20 21 OCT23 1904.00 1904.00 1903.25 1904.75B 1902.30 -1.50 3 1903.80 9 DEC23 ---- ---- ---- 1897.50A 1919.50 -1.50 1921.00 1 40 FEB24 ---- ---- ---- 1914.50A 1936.60 -1.10 1937.70 6 APR24 ---- ---- ---- 1930.50A 1951.90 -1.10 1953.00 2 JUN24 ---- ---- ---- 1957.00A 1968.20 -1.10 1969.30 AUG24 ---- ---- ---- 1983.00A 1982.90 -1.10 1984.00 OCT24 1988.50 1988.50 1988.50 1994.75B 2001.20 -1.10 1 2002.30 DEC24 2000.75 2000.75 1998.00 1995.00A 2011.30 -1.10 3 2012.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1782 1775 1137 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 409.65 UNCH 409.65 19 MAR23 ---- ---- ---- ---- 408.75 UNCH 408.75 APR23 ---- ---- 409.95A 409.95A 412.05 UNCH 412.05 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 368 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1886.40 UNCH 1886.40 16 MAR23 ---- ---- ---- ---- 1881.20 UNCH 1881.20 APR23 ---- ---- 1859.70A 1859.70A 1887.70 UNCH 1887.70 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 364 SI Silver Futures FEB23 21.695 21.725 21.695 21.715A 21.694 +.010 4 21.684 26 46 MAR23 21.585 21.800 21.155 21.720 21.715 +.005 66332 21.710 56289 53644 APR23 21.575 21.895 21.320 21.840B 21.806 -.004 176 21.810 114 97 MAY23 21.730 21.945 21.315 21.870A 21.861 -.014 16751 21.875 10384 61512 JLY23 21.880 22.110 21.520A 22.035A 22.037 -.023 1710 22.060 746 6734 SEP23 21.735 22.280 21.735 22.225A 22.223 -.025 588 22.248 304 2001 DEC23 22.320 22.600 22.125 22.550A 22.535 -.033 263 22.568 79 2928 JAN24 ---- ---- ---- 22.295A 22.635 -.029 22.664 145 MAR24 22.885 22.910 22.850 22.880A 22.853 -.036 25 22.889 9 226 MAY24 ---- ---- ---- 22.945A 23.034 -.036 23.070 31 JLY24 ---- ---- ---- ---- 23.076 -.036 23.112 4 SEP24 ---- ---- ---- ---- 23.221 -.036 23.257 DEC24 ---- ---- ---- ---- 23.508 -.036 23.544 9 JLY25 ---- ---- ---- ---- 23.671 -.036 23.707 3 DEC25 ---- ---- ---- ---- 23.783 -.036 23.819 JLY26 ---- ---- ---- ---- 24.574 -.036 24.610 5 DEC26 ---- ---- ---- ---- 24.676 -.036 24.712 JLY27 ---- ---- ---- ---- 24.784 -.036 24.820 DEC27 ---- ---- ---- ---- 24.886 -.036 24.922 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85849 67951 127385 SIL Micro Silver Futures FEB23 ---- ---- ---- 21.145A 21.694 +.010 21.684 1 102 MAR23 21.565 21.805 21.155 21.735 21.715 +.005 7883 21.710 7316 6880 APR23 21.630 21.870 21.275 21.815A 21.806 -.004 30 21.810 15 78 MAY23 21.710 21.930 21.320 21.870A 21.861 -.014 687 21.875 328 1315 JLY23 21.830 22.090 21.525 22.105B 22.037 -.023 17 22.060 5 159 SEP23 21.750 21.920 21.750 22.275B 22.223 -.025 3 22.248 8 28 DEC23 ---- ---- ---- 22.120A 22.535 -.033 22.568 1 21 JAN24 ---- ---- ---- 22.605A 22.635 -.029 22.664 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8620 7674 8583 SIT SILVER TAS FUTURES MAR23 .000 .001 -.005 -.005 .000 UNCH 862 .000 MAY23 .000 .001B .000 .000 .000 UNCH 250 .000 JLY23 ---- ---- ---- ---- .000 UNCH 8 .000 SEP23 ---- ---- ---- ---- .000 UNCH 8 .000 DEC23 .000 .000 .000 .000 .000 UNCH 1 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1129 SSP FEB 23 LONDON SPOT SILVER 21 ---- ---- ---- ---- 21.717 +.002 21.715 23 ---- ---- ---- ---- 21.715 -.002 21.717 24 ---- ---- ---- ---- 21.717 UNCH 21.717 27 ---- ---- ---- ---- 21.717 UNCH 21.717 28 ---- ---- ---- ---- 21.717 UNCH 21.717 SSP MAR 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 21.717 UNCH 21.717 02 ---- ---- ---- ---- 21.717 UNCH 21.717 03 ---- ---- ---- ---- 21.717 UNCH 21.717 06 ---- ---- ---- ---- 21.717 UNCH 21.717 07 ---- ---- ---- ---- 21.717 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- 125.54B ---- 125.54B 124.94 +.25 124.69 100 MAR23 ---- 127.54B 125.01A 125.01A 126.06 +.68 125.38 310 APR23 ---- ---- ---- ---- 125.78 +2.18 123.60 205 MAY23 ---- ---- ---- ---- 124.88 +2.26 122.62 JUN23 ---- ---- ---- ---- 123.98 +2.30 121.68 JLY23 ---- ---- ---- ---- 123.55 +2.37 121.18 AUG23 ---- ---- ---- ---- 122.30 +2.47 119.83 SEP23 ---- ---- ---- ---- 121.05 +2.57 118.48 OCT23 ---- ---- ---- ---- 121.07 +2.60 118.47 NOV23 ---- ---- ---- ---- 119.89 +2.77 117.12 DEC23 ---- ---- ---- ---- 118.77 +2.95 115.82 JAN24 ---- ---- ---- ---- 118.46 +3.02 115.44 FEB24 ---- ---- ---- ---- 117.71 +2.97 114.74 MAR24 ---- ---- ---- ---- 117.06 +2.97 114.09 APR24 ---- ---- ---- ---- 116.43 +3.06 113.37 MAY24 ---- ---- ---- ---- 115.88 +3.11 112.77 JUN24 ---- ---- ---- ---- 115.32 +3.10 112.22 JLY24 ---- ---- ---- ---- 114.74 +3.19 111.55 AUG24 ---- ---- ---- ---- 114.19 +3.19 111.00 SEP24 ---- ---- ---- ---- 113.69 +3.24 110.45 OCT24 ---- ---- ---- ---- 113.15 +3.30 109.85 NOV24 ---- ---- ---- ---- 112.65 +3.30 109.35 DEC24 ---- ---- ---- ---- 112.15 +3.30 108.85 JAN25 ---- ---- ---- ---- 111.84 +3.31 108.53 FEB25 ---- ---- ---- ---- 111.33 +3.30 108.03 MAR25 ---- ---- ---- ---- 110.83 +3.30 107.53 APR25 ---- ---- ---- ---- 110.33 +3.30 107.03 MAY25 ---- ---- ---- ---- 109.83 +3.30 106.53 JUN25 ---- ---- ---- ---- 109.33 +3.30 106.03 JLY25 ---- ---- ---- ---- 108.83 +3.30 105.53 AUG25 ---- ---- ---- ---- 108.33 +3.30 105.03 SEP25 ---- ---- ---- ---- 107.88 +3.30 104.58 OCT25 ---- ---- ---- ---- 107.42 +3.29 104.13 NOV25 ---- ---- ---- ---- 106.97 +3.29 103.68 DEC25 ---- ---- ---- ---- 106.52 +3.29 103.23 JAN26 ---- ---- ---- ---- 106.46 +3.23 103.23 FEB26 ---- ---- ---- ---- 106.00 +3.22 102.78 MAR26 ---- ---- ---- ---- 105.55 +3.23 102.32 APR26 ---- ---- ---- ---- 105.15 +3.23 101.92 MAY26 ---- ---- ---- ---- 104.75 +3.23 101.52 JUN26 ---- ---- ---- ---- 104.34 +3.22 101.12 JLY26 ---- ---- ---- ---- 103.94 +3.22 100.72 AUG26 ---- ---- ---- ---- 103.54 +3.23 100.31 SEP26 ---- ---- ---- ---- 103.14 +3.23 99.91 OCT26 ---- ---- ---- ---- 102.73 +3.22 99.51 NOV26 ---- ---- ---- ---- 102.33 +3.22 99.11 DEC26 ---- ---- ---- ---- 102.96 +3.39 99.57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 615 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.75 -.05 51.80 600 MAR23 ---- ---- ---- ---- 51.80 +.20 51.60 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1840.4 -1.6 1842.0 APR23 ---- ---- ---- ---- 1850.2 -1.6 1851.8 JUN23 ---- ---- ---- ---- 1866.9 -1.7 1868.6 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.1085 -.0270 4.1355 MAY23 ---- ---- ---- ---- 4.1050 -.0165 4.1215 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 21.715 +.005 21.710 MAY23 ---- ---- ---- ---- 21.861 -.014 21.875 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 ---- ---- ---- ---- 733.75 -14.00 747.75 1675 ---- ---- ---- ---- 708.75 -14.00 722.75 1700 ---- ---- ---- ---- 683.75 -14.00 697.75 1725 ---- ---- ---- ---- 658.75 -14.00 672.75 1750 ---- ---- ---- ---- 633.75 -14.00 647.75 1775 ---- ---- ---- ---- 608.75 -14.00 622.75 1800 ---- ---- ---- ---- 583.75 -14.00 597.75 1825 ---- ---- ---- ---- 558.75 -14.00 572.75 1850 ---- ---- ---- ---- 533.75 -14.00 547.75 1875 ---- ---- ---- ---- 508.75 -14.00 522.75 1900 ---- ---- ---- ---- 483.75 -14.00 497.75 1925 ---- ---- ---- ---- 458.75 -14.00 472.75 1950 ---- ---- ---- ---- 433.75 -14.00 447.75 1975 ---- ---- ---- ---- 408.75 -14.00 422.75 2000 ---- ---- ---- ---- 383.75 -14.00 397.75 2025 ---- ---- ---- ---- 358.75 -14.00 372.75 2050 ---- ---- 319.25A 319.25A 334.00 -13.75 347.75 2075 ---- 328.50B 294.25A 328.50B 309.00 -13.75 322.75 2100 ---- 303.50B 269.25A 303.50B 284.00 -13.75 297.75 2125 ---- 278.75B 244.50A 278.75B 259.00 -14.00 273.00 2150 ---- 254.00B 219.75A 254.00B 234.00 -14.00 248.00 2175 ---- 229.25B 195.25A 229.25B 209.00 -14.50 223.50 2200 ---- 204.50B 170.75A 204.50B 184.50 -14.50 199.00 2225 ---- 180.25B 146.75A 180.25B 160.25 -14.50 174.75 2250 ---- 156.25B 123.50A 156.25B 136.50 -14.75 151.25 2275 ---- 133.00B 101.25A 133.00B 113.50 -14.75 128.25 2300 ---- 110.50B 80.75A 110.50B 91.50 -14.75 106.25 2325 ---- 89.50B 62.25A 89.50B 71.50 -14.25 85.75 2350 ---- 70.00B 46.50A 70.00B 53.75 -13.50 67.25 2375 ---- 53.25B 33.25A 53.25B 38.75 -12.50 51.25 2400 ---- 39.50B 23.25A 39.25B 27.00 -11.00 38.00 10 10 2425 20.00 28.25B 15.75A 18.00A 18.50 -9.00 10 27.50 2450 ---- ---- 10.75A 10.75A 12.25 -7.25 19.50 2475 ---- ---- 7.25A 7.25A 8.25 -5.50 13.75 2500 ---- ---- 5.00A 5.00A 5.50 -4.25 9.75 2525 ---- ---- 3.50A 3.50A 3.75 -3.00 6.75 2550 ---- ---- 2.75A 2.75A 2.50 -2.25 4.75 2575 ---- ---- 2.00A 2.00A 1.75 -1.50 3.25 2600 ---- ---- 1.75A 1.75A 1.25 -1.00 2.25 2625 ---- ---- 1.25A 1.25A .75 -.75 1.50 2650 ---- ---- ---- ---- .50 -.50 1.00 2675 ---- ---- ---- ---- .50 -.25 .75 2700 ---- ---- ---- ---- .25 -.25 .50 2725 ---- ---- ---- ---- .25 UNCH .25 2750 ---- ---- ---- ---- .25 UNCH .25 2775 ---- ---- ---- ---- .25 UNCH .25 2800 ---- ---- ---- ---- .25 UNCH .25 2825 ---- ---- ---- ---- .25 UNCH .25 2850 ---- ---- ---- ---- .25 UNCH .25 170 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 ---- ---- ---- ---- 747.25 -13.25 760.50 1675 ---- ---- ---- ---- 722.25 -13.25 735.50 1700 ---- ---- 683.75A 683.75A 697.25 -13.25 710.50 1725 ---- 691.25B 658.75A 691.25B 672.25 -13.25 685.50 1750 ---- 666.25B 633.75A 666.25B 647.25 -13.25 660.50 1775 ---- 641.25B 609.00A 641.25B 622.25 -13.25 635.50 1800 ---- 616.50B 584.00A 616.50B 597.25 -13.25 610.50 1825 ---- 591.50B 559.25A 591.50B 572.25 -13.50 585.75 1850 ---- 566.75B 534.75A 566.75B 547.50 -13.25 560.75 1875 ---- 542.25B 510.00A 542.25B 522.75 -13.25 536.00 1900 ---- 517.50B 485.50A 517.50B 498.25 -13.25 511.50 1925 ---- 493.00B 461.00A 493.00B 473.75 -13.25 487.00 1950 ---- 468.75B 436.75A 468.75B 449.25 -13.50 462.75 1975 ---- 444.50B 412.50A 444.50B 425.25 -13.25 438.50 2000 ---- 420.25B 388.50A 420.25B 401.25 -13.25 414.50 2025 ---- 396.25B 364.75A 396.25B 377.50 -13.25 390.75 2050 ---- 372.75B 341.25A 372.75B 354.00 -13.25 367.25 2075 ---- 349.25B 318.25A 349.25B 330.75 -13.25 344.00 2100 ---- 326.25B 295.50A 326.25B 308.00 -13.00 321.00 2125 ---- 303.50B 273.50A 303.50B 285.75 -12.75 298.50 2150 ---- 281.50B 251.75A 281.50B 264.00 -12.50 276.50 2175 ---- 259.75B 231.00A 259.75B 242.50 -12.50 255.00 2200 ---- 238.75B 211.00A 238.75B 222.00 -12.25 234.25 2225 ---- 218.25B 191.75A 218.25B 202.25 -11.75 214.00 2250 ---- 198.50B 173.50A 198.50B 183.25 -11.50 194.75 2275 ---- 180.00B 156.25A 180.00B 165.25 -11.25 176.50 2300 ---- 162.25B 140.00A 162.25B 148.25 -10.75 159.00 2325 ---- 145.50B 125.00A 145.50B 132.50 -10.25 142.75 2350 ---- 130.00B 111.25A 130.00B 117.75 -10.00 127.75 2375 ---- 115.50B 98.50A 115.50B 104.50 -9.25 113.75 2400 ---- 102.75B 87.00A 102.50B 92.00 -9.00 101.00 2425 ---- 90.50B 76.50A 90.50B 81.00 -8.25 89.25 2450 ---- 79.50B 67.25A 79.50B 71.00 -7.75 78.75 2475 ---- 69.75B 59.00A 69.75B 62.25 -7.00 69.25 2500 ---- 61.00B 51.50A 61.00B 54.25 -6.50 60.75 2525 ---- ---- 45.25A 45.25A 47.50 -5.75 53.25 2550 ---- ---- 39.25A 39.25A 41.25 -5.50 46.75 2575 ---- ---- 34.25A 34.25A 36.00 -4.75 40.75 2600 ---- ---- 30.00A 30.00A 31.50 -4.25 35.75 2625 ---- ---- 26.00A 26.00A 27.50 -3.75 31.25 2650 ---- ---- 22.75A 22.75A 24.00 -3.25 27.25 2675 ---- ---- 20.00A 20.00A 21.00 -2.75 23.75 2700 ---- ---- 17.50A 17.50A 18.25 -2.50 20.75 2725 ---- ---- 15.25A 15.25A 16.00 -2.25 18.25 2750 ---- ---- 13.25A 13.25A 14.00 -2.00 16.00 2775 ---- ---- 11.75A 11.75A 12.25 -1.75 14.00 2800 10.25 10.25 10.25 10.25 10.75 -1.50 10 12.25 2825 ---- ---- 9.25A 9.25A 9.50 -1.25 10.75 2850 ---- ---- 8.25A 8.25A 8.25 -1.25 9.50 2875 ---- ---- 7.25A 7.25A 7.25 -1.25 8.50 2900 ---- ---- 6.50A 6.50A 6.50 -1.00 7.50 2925 ---- ---- 5.75A 5.75A 5.75 -.75 6.50 2950 ---- ---- 5.25A 5.25A 5.00 -.75 5.75 2975 ---- ---- 4.75A 4.75A 4.50 -.50 5.00 3000 ---- ---- 4.25A 4.25A 4.00 -.50 4.50 3025 ---- ---- ---- ---- 3.50 -.50 4.00 3050 ---- ---- ---- ---- 3.25 -.25 3.50 3075 ---- ---- ---- ---- 2.75 -.50 3.25 3100 ---- ---- ---- ---- 2.50 -.25 2.75 3125 ---- ---- ---- ---- 2.25 -.25 2.50 3150 ---- ---- ---- ---- 2.00 -.25 2.25 3175 ---- ---- ---- ---- 1.75 -.25 2.00 3200 ---- ---- ---- ---- 1.75 UNCH 1.75 AX MAY23 Aluminum Option CALL 1650 ---- ---- ---- 744.00A 756.25 ---- ---- 1675 ---- ---- ---- 719.25A 731.25 ---- ---- 1700 ---- ---- ---- 694.25A 706.50 ---- ---- 1725 ---- ---- ---- 669.75A 681.75 ---- ---- 1750 ---- ---- ---- 645.00A 657.00 ---- ---- 1775 ---- ---- ---- 620.50A 632.50 ---- ---- 1800 ---- ---- ---- 596.00A 608.00 ---- ---- 1825 ---- ---- ---- 571.50A 583.50 ---- ---- 1850 ---- ---- ---- 547.25A 559.25 ---- ---- 1875 ---- ---- ---- 523.25A 535.00 ---- ---- 1900 ---- ---- ---- 499.25A 511.00 ---- ---- 1925 ---- ---- ---- 475.50A 487.25 ---- ---- 1950 ---- ---- ---- 452.00A 463.50 ---- ---- 1975 ---- ---- ---- 428.75A 440.25 ---- ---- 2000 ---- ---- ---- 406.00A 417.00 ---- ---- 2025 ---- ---- ---- 383.50A 394.25 ---- ---- 2050 ---- ---- ---- 361.25A 372.00 ---- ---- 2075 ---- ---- ---- 339.50A 350.00 ---- ---- 2100 ---- ---- ---- 318.25A 328.50 ---- ---- 2125 ---- ---- ---- 297.75A 307.50 ---- ---- 2150 ---- ---- ---- 278.00A 287.25 ---- ---- 2175 ---- ---- ---- 258.75A 267.50 ---- ---- 2200 ---- ---- ---- 240.25A 248.50 ---- ---- 2225 ---- ---- ---- 222.50A 230.50 ---- ---- 2250 ---- ---- ---- 205.50A 213.00 ---- ---- 2275 ---- ---- ---- 189.50A 196.25 ---- ---- 2300 ---- ---- ---- 174.25A 180.50 ---- ---- 2325 ---- ---- ---- 159.75A 165.75 ---- ---- 2350 ---- ---- ---- 146.25A 151.50 ---- ---- 2375 ---- ---- ---- 133.50A 138.50 ---- ---- 2400 ---- ---- ---- 121.50A 126.25 ---- ---- 2425 ---- ---- ---- 110.50A 114.75 ---- ---- 2450 ---- ---- ---- 100.25A 104.25 ---- ---- 2475 ---- ---- ---- 90.75A 94.50 ---- ---- 2500 ---- ---- ---- 82.00A 85.50 ---- ---- 2525 ---- ---- ---- 74.25A 77.25 ---- ---- 2550 ---- ---- ---- 67.00A 69.75 ---- ---- 2575 ---- ---- ---- 60.50A 63.00 ---- ---- 2600 ---- ---- ---- 54.75A 57.00 ---- ---- 2625 ---- ---- ---- 49.50A 51.50 ---- ---- 2650 ---- ---- ---- 44.50A 46.50 ---- ---- 2675 ---- ---- ---- 40.25A 42.00 ---- ---- 2700 37.25 37.25 37.25 37.25 38.00 ---- 15 ---- 2725 ---- ---- ---- 33.00A 34.50 ---- ---- 2750 ---- ---- ---- 30.00A 31.25 ---- ---- 2775 ---- ---- ---- 27.25A 28.25 ---- ---- 2800 ---- ---- ---- 24.75A 25.75 ---- ---- 2825 ---- ---- ---- 22.50A 23.25 ---- ---- 2850 ---- ---- ---- 20.50A 21.25 ---- ---- 2875 ---- ---- ---- 18.75A 19.25 ---- ---- 2900 ---- ---- ---- 17.25A 17.50 ---- ---- 2925 ---- ---- ---- 15.75A 15.75 ---- ---- 2950 ---- ---- ---- 14.50A 14.50 ---- ---- 2975 ---- ---- ---- 13.25A 13.25 ---- ---- 3000 ---- ---- ---- 12.00A 12.00 ---- ---- 3025 ---- ---- ---- 11.00A 11.00 ---- ---- 3050 ---- ---- ---- 10.25A 10.00 ---- ---- 3075 ---- ---- ---- 9.25A 9.25 ---- ---- 3100 ---- ---- ---- 8.50A 8.50 ---- ---- 3125 ---- ---- ---- 8.00A 7.75 ---- ---- 3150 ---- ---- ---- 7.25A 7.00 ---- ---- 3175 ---- ---- ---- 6.75A 6.50 ---- ---- 3200 ---- ---- ---- 6.25A 6.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 10 567 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 ---- ---- ---- ---- .25 UNCH .25 2125 ---- ---- ---- ---- .25 UNCH .25 2150 ---- ---- ---- ---- .25 -.25 .50 2175 ---- ---- ---- ---- .50 -.25 .75 2200 ---- ---- ---- ---- .75 -.50 1.25 2225 ---- 2.75B 1.75A 2.75B 1.50 -.75 2.25 2 2250 ---- 4.50B 2.50A 4.50B 2.75 -.75 3.50 2275 ---- 7.00B 4.00A 4.00A 4.75 -.75 5.50 2300 ---- 11.25B 6.50A 6.50A 8.00 -.50 8.50 2325 ---- 18.00B 10.50A 10.50A 12.75 -.25 13.00 2 2350 ---- 27.50B 17.00A 17.00A 20.00 +.50 19.50 10 2375 ---- 39.75B 25.25A 25.25A 30.00 +1.50 28.50 2400 ---- 53.75B 36.00A 36.00A 43.25 +3.00 40.25 2425 ---- 71.50B 50.25A 50.25A 59.75 +5.00 54.75 2450 ---- 91.50B 66.50A 66.50A 78.50 +6.75 71.75 10 2475 ---- 113.25B 85.25A 85.25A 99.50 +8.50 91.00 2500 ---- 136.00B 106.00A 106.00A 121.75 +10.00 111.75 2525 ---- 159.25B 128.00A 128.00A 145.00 +11.25 133.75 2550 ---- 183.00B 151.00A 151.00A 168.75 +12.00 156.75 2575 ---- 207.25B 174.50A 174.50A 193.00 +12.75 180.25 2600 ---- 231.75B 198.50A 198.50A 217.25 +13.00 204.25 2625 ---- 256.50B 223.00A 223.00A 242.00 +13.25 228.75 2650 ---- 281.25B 247.50A 247.50A 266.75 +13.50 253.25 2675 ---- 306.25B 272.25A 272.25A 291.50 +13.75 277.75 2700 ---- 331.00B 297.00A 297.00A 316.50 +14.00 302.50 2725 ---- 356.00B 321.75A 321.75A 341.25 +13.75 327.50 2750 ---- 381.00B 346.75A 346.75A 366.25 +14.00 352.25 2775 ---- 405.50B 371.75A 371.75A 391.25 +14.00 377.25 2800 ---- 416.50B 396.50A 396.50A 416.25 +14.00 402.25 2825 ---- ---- 421.50A 421.50A 441.25 +14.00 427.25 2850 ---- ---- ---- ---- 466.25 +14.00 452.25 2875 ---- ---- ---- ---- 491.25 +14.00 477.25 2900 ---- ---- ---- ---- 516.25 +14.00 502.25 2925 ---- ---- ---- ---- 541.25 +14.00 527.25 2950 ---- ---- ---- ---- 566.25 +14.00 552.25 2975 ---- ---- ---- ---- 591.25 +14.00 577.25 3000 ---- ---- ---- ---- 616.25 +14.00 602.25 3025 ---- ---- ---- ---- 641.25 +14.00 627.25 3050 ---- ---- ---- ---- 666.25 +14.00 652.25 3075 ---- ---- ---- ---- 691.25 +14.00 677.25 3100 ---- ---- ---- ---- 716.25 +14.00 702.25 3125 ---- ---- ---- ---- 741.25 +14.00 727.25 3150 ---- ---- ---- ---- 766.25 +14.00 752.25 3175 ---- ---- ---- ---- 791.25 +14.00 777.25 3200 ---- ---- ---- ---- 816.25 +14.00 802.25 3225 ---- ---- ---- ---- 841.25 +14.00 827.25 3250 ---- ---- ---- ---- 866.25 +14.00 852.25 3275 ---- ---- ---- ---- 891.25 +14.00 877.25 3300 ---- ---- ---- ---- 916.25 +14.00 902.25 3325 ---- ---- ---- ---- 941.25 +14.00 927.25 3350 ---- ---- ---- ---- 966.25 +14.00 952.25 3375 ---- ---- ---- ---- 991.25 +14.00 977.25 3400 ---- ---- ---- ---- 1016.25 +14.00 1002.25 3425 ---- ---- ---- ---- 1041.25 +14.00 1027.25 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 -.25 .50 1750 ---- ---- ---- ---- .50 UNCH .50 1775 ---- ---- ---- ---- .50 -.25 .75 1800 ---- ---- ---- ---- .75 UNCH .75 1825 ---- ---- ---- ---- 1.00 UNCH 1.00 1850 ---- ---- ---- ---- 1.25 -.25 1.50 1875 ---- ---- ---- ---- 1.50 -.25 1.75 1900 ---- ---- ---- ---- 2.00 -.25 2.25 1925 ---- ---- ---- ---- 2.50 -.25 2.75 1950 ---- ---- ---- ---- 3.25 -.25 3.50 1975 ---- ---- ---- ---- 4.25 UNCH 4.25 2000 ---- ---- ---- ---- 5.25 UNCH 5.25 2025 ---- 7.50B 6.25A 7.50B 6.50 UNCH 6.50 2050 ---- 9.25B 7.50A 9.25B 8.00 UNCH 8.00 2075 ---- 11.00B 9.00A 11.00B 9.75 +.25 9.50 2100 ---- 13.50B 10.75A 13.50B 11.75 UNCH 11.75 2125 ---- 16.50B 13.00A 16.50B 14.50 +.50 14.00 2150 ---- 19.75B 15.75A 15.75A 17.50 +.50 17.00 2175 ---- 24.00B 19.25A 19.25A 21.25 +.75 20.50 2200 ---- 28.75B 23.50A 23.50A 25.50 +1.00 24.50 2225 ---- 34.50B 28.25A 28.25A 30.50 +1.25 29.25 2250 ---- 41.25B 34.25A 34.25A 36.50 +1.75 34.75 10 30 2275 ---- 48.75B 40.75A 40.75A 43.50 +2.00 41.50 2300 ---- 57.50B 48.00A 48.00A 51.50 +2.50 49.00 2325 ---- 67.25B 56.25A 56.25A 60.50 +2.75 57.75 2350 ---- 78.25B 65.75A 65.75A 70.75 +3.25 67.50 2375 ---- 90.25B 76.25A 76.25A 82.25 +3.75 78.50 10 2400 ---- 103.50B 88.00A 88.00A 94.75 +4.25 90.50 2425 ---- 117.75B 100.75A 100.75A 108.75 +5.00 103.75 2450 ---- 131.25B 114.75A 114.75A 123.50 +5.50 118.00 2475 ---- 148.00B 129.75A 129.75A 139.75 +6.25 133.50 2500 ---- 165.75B 145.75A 145.75A 156.75 +6.75 150.00 2525 ---- 184.25B 163.00A 163.00A 174.75 +7.50 167.25 2550 ---- 203.75B 181.00A 181.00A 193.50 +8.00 185.50 2575 ---- 224.00B 199.75A 199.75A 213.00 +8.25 204.75 2600 ---- 244.75B 219.50A 219.50A 233.50 +9.00 224.50 2625 ---- 266.00B 239.75A 239.75A 254.25 +9.50 244.75 2650 ---- 288.00B 260.75A 260.75A 275.75 +10.00 265.75 2675 ---- 310.00B 282.00A 282.00A 297.75 +10.50 287.25 2700 ---- 332.50B 304.00A 304.00A 320.00 +10.75 309.25 2725 ---- 355.25B 326.00A 326.00A 342.50 +11.00 331.50 2750 ---- 378.25B 348.75A 348.75A 365.50 +11.25 354.25 2775 ---- 401.50B 371.50A 371.50A 388.75 +11.50 377.25 2800 ---- 425.00B 394.75A 394.75A 412.25 +11.75 400.50 2825 ---- 448.50B 418.25A 418.25A 435.75 +11.75 424.00 2850 ---- 472.50B 441.75A 441.75A 459.75 +12.25 447.50 2875 ---- 496.50B 465.50A 465.50A 483.50 +12.25 471.25 2900 ---- 520.50B 489.50A 489.50A 507.75 +12.50 495.25 2925 ---- 544.75B 513.50A 513.50A 532.00 +12.50 519.50 2950 ---- 569.25B 537.75A 537.75A 556.25 +12.50 543.75 2975 ---- 593.75B 562.00A 562.00A 580.75 +12.75 568.00 3000 ---- 618.25B 586.50A 586.50A 605.25 +13.00 592.25 3025 ---- 642.75B 611.00A 611.00A 629.75 +13.00 616.75 3050 ---- 667.50B 635.75A 635.75A 654.25 +12.75 641.50 3075 ---- 692.25B 660.25A 660.25A 679.00 +13.00 666.00 3100 ---- 717.00B 685.00A 685.00A 703.75 +13.00 690.75 3125 ---- 741.75B 709.75A 709.75A 728.50 +13.00 715.50 3150 ---- 766.75B 734.50A 734.50A 753.25 +13.00 740.25 3175 ---- 791.50B 759.25A 759.25A 778.25 +13.25 765.00 3200 ---- 816.50B 784.25A 784.25A 803.00 +13.25 789.75 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- 2.75A 1.50 ---- ---- 1675 ---- ---- ---- 3.00A 1.75 ---- ---- 1700 ---- ---- ---- 3.25A 2.25 ---- ---- 1725 ---- ---- ---- 3.75A 2.50 ---- ---- 1750 ---- ---- ---- 4.00A 3.00 ---- ---- 1775 ---- ---- ---- 4.25A 3.50 ---- ---- 1800 ---- ---- ---- 4.75A 4.00 ---- ---- 1825 ---- ---- ---- 5.50A 4.75 ---- ---- 1850 ---- ---- ---- 6.25A 5.50 ---- ---- 1875 ---- ---- ---- 7.00A 6.25 ---- ---- 1900 ---- ---- ---- 7.75A 7.25 ---- ---- 1925 ---- ---- ---- 8.25A 8.25 ---- ---- 1950 ---- ---- ---- 9.50A 9.75 ---- ---- 1975 ---- ---- ---- 10.75A 11.25 ---- ---- 2000 ---- ---- ---- 12.50A 13.00 ---- ---- 2025 ---- ---- ---- 14.50A 15.25 ---- ---- 2050 ---- ---- ---- 16.75A 17.75 ---- ---- 2075 ---- ---- ---- 19.50A 20.75 ---- ---- 2100 ---- ---- ---- 22.75A 24.00 ---- ---- 2125 ---- ---- ---- 26.50A 28.00 ---- ---- 2150 ---- ---- ---- 31.00A 32.50 ---- ---- 2175 ---- ---- ---- 36.00A 37.75 ---- ---- 2200 ---- ---- ---- 41.50A 43.75 ---- ---- 2225 ---- ---- ---- 48.00A 50.25 ---- ---- 2250 ---- ---- ---- 55.25A 57.75 ---- ---- 2275 ---- ---- ---- 63.50A 66.00 ---- ---- 2300 ---- ---- ---- 72.00A 75.00 ---- ---- 2325 ---- ---- ---- 81.25A 85.00 ---- ---- 2350 ---- ---- ---- 91.50A 95.75 ---- ---- 2375 ---- ---- ---- 102.50A 107.50 ---- ---- 2400 ---- ---- ---- 114.25A 120.00 ---- ---- 2425 ---- ---- ---- 127.00A 133.25 ---- ---- 2450 ---- ---- ---- 140.50A 147.75 ---- ---- 2475 ---- ---- ---- 155.00A 162.75 ---- ---- 2500 ---- ---- ---- 170.00A 178.50 ---- ---- 2525 ---- ---- ---- 186.00A 195.25 ---- ---- 2550 ---- ---- ---- 202.75A 212.75 ---- ---- 2575 ---- ---- ---- 220.25A 230.75 ---- ---- 2600 ---- ---- ---- 238.25A 249.50 ---- ---- 2625 ---- ---- ---- 257.00A 268.75 ---- ---- 2650 ---- ---- ---- 276.50A 288.50 ---- ---- 2675 ---- ---- ---- 296.25A 309.00 ---- ---- 2700 ---- ---- ---- 316.75A 330.00 ---- ---- 2725 ---- ---- ---- 337.50A 351.25 ---- ---- 2750 ---- ---- ---- 358.75A 372.75 ---- ---- 2775 ---- ---- ---- 380.25A 394.75 ---- ---- 2800 ---- ---- ---- 402.25A 417.25 ---- ---- 2825 ---- ---- ---- 424.25A 439.75 ---- ---- 2850 ---- ---- ---- 446.75A 462.25 ---- ---- 2875 ---- ---- ---- 469.25A 485.25 ---- ---- 2900 ---- ---- ---- 492.25A 508.50 ---- ---- 2925 ---- ---- ---- 515.25A 531.75 ---- ---- 2950 ---- ---- ---- 538.50A 555.25 ---- ---- 2975 ---- ---- ---- 562.00A 579.00 ---- ---- 3000 ---- ---- ---- 585.50A 602.75 ---- ---- 3025 ---- ---- ---- 609.25A 626.50 ---- ---- 3050 ---- ---- ---- 633.00A 650.50 ---- ---- 3075 ---- ---- ---- 657.00A 674.75 ---- ---- 3100 ---- ---- ---- 681.00A 699.00 ---- ---- 3125 ---- ---- ---- 705.25A 723.25 ---- ---- 3150 ---- ---- ---- 729.50A 747.50 ---- ---- 3175 ---- ---- ---- 753.75A 772.00 ---- ---- 3200 ---- ---- ---- 778.25A 796.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 64 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1645 ---- ---- 187.90A 187.90A 205.20 -1.60 206.80 1650 ---- 202.80B 178.10A 178.10A 200.20 -1.60 201.80 1655 ---- 196.90B 177.90A 177.90A 195.20 -1.60 196.80 1660 ---- 191.90B 172.90A 172.90A 190.20 -1.60 191.80 1665 ---- 186.90B 168.00A 168.00A 185.20 -1.60 186.80 1670 ---- 182.00B 163.00A 163.00A 180.20 -1.60 181.80 1675 ---- 177.80B 153.20A 153.20A 175.20 -1.60 176.80 1680 ---- 172.00B 152.90A 152.90A 170.20 -1.70 171.90 1685 ---- ---- 148.00A 148.00A 165.20 -1.70 166.90 1690 ---- ---- 143.00A 143.00A 160.30 -1.60 161.90 1695 ---- ---- 138.10A 138.10A 155.30 -1.60 156.90 1700 ---- 152.90B 128.40A 128.40A 150.30 -1.70 152.00 1705 ---- 147.20B 128.20A 128.20A 145.30 -1.70 147.00 1710 ---- 142.20B 123.20A 123.20A 140.30 -1.70 142.00 1715 ---- 137.20B 118.30A 118.30A 135.40 -1.70 137.10 1720 ---- 132.30B 113.40A 113.40A 130.40 -1.70 132.10 1725 ---- 128.10B 103.90A 103.90A 125.50 -1.70 127.20 1730 ---- 122.40B 103.70A 103.70A 120.50 -1.80 122.30 1735 ---- ---- 94.30A 94.30A 115.60 -1.80 117.40 1740 ---- ---- 89.50A 89.50A 110.70 -1.80 112.50 1745 ---- ---- 84.80A 84.80A 105.80 -1.80 107.60 1750 ---- 103.50B 80.10A 80.10A 101.00 -1.70 102.70 1755 ---- ---- 75.50A 75.50A 96.10 -1.80 97.90 1760 ---- ---- 70.90A 70.90A 91.30 -1.80 93.10 1765 ---- 89.00B 66.40A 66.40A 86.50 -1.80 88.30 1770 ---- 84.20B 62.00A 62.00A 81.80 -1.80 83.60 1775 ---- 79.50B 57.70A 57.70A 77.10 -1.80 78.90 1780 ---- 74.80B 53.40A 53.40A 72.50 -1.80 74.30 1785 ---- 70.20B 49.30A 49.30A 67.90 -1.80 69.70 1790 ---- 65.60B 45.40A 45.40A 63.40 -1.90 65.30 1795 ---- 61.10B 41.50A 41.50A 59.00 -1.90 60.90 1800 ---- 56.70B 37.90A 37.90A 54.70 -1.90 56.60 2 1805 ---- ---- 34.30A 34.30A 50.40 -2.00 52.40 1810 ---- ---- 31.00A 31.00A 46.40 -1.90 48.30 1815 ---- ---- 27.90A 27.90A 42.40 -2.00 44.40 1820 ---- ---- 24.90A 24.90A 38.60 -2.00 40.60 1825 ---- ---- 22.10A 22.10A 35.00 -1.90 36.90 1830 ---- ---- 19.60A 19.60A 31.50 -2.00 33.50 1835 ---- ---- 17.30A 17.30A 28.30 -1.90 30.20 1840 18.40 26.60B 15.10A 16.70A 25.30 -1.80 1 27.10 1845 17.30 23.60B 13.20A 23.60B 22.40 -1.70 2 24.10 1850 ---- ---- 11.50A 11.50A 19.80 -1.60 21.40 2 1855 ---- ---- 9.90A 9.90A 17.40 -1.50 18.90 1860 ---- ---- 8.60A 8.60A 15.20 -1.50 16.70 5 1865 ---- ---- 7.40A 7.40A 13.20 -1.40 14.60 2 1870 ---- ---- 6.40A 6.40A 11.40 -1.30 2 12.70 1 1875 6.40 10.30B 5.50A 10.30B 9.80 -1.30 6 11.10 2 4 1880 5.00 8.80B 4.70A 8.80B 8.40 -1.20 1 9.60 125 177 1885 ---- ---- 4.00A 4.00A 7.20 -1.10 8.30 18 1890 ---- ---- 3.50A 3.50A 6.10 -1.00 1 7.10 11 1895 ---- ---- 3.00A 3.00A 5.20 -.90 6.10 9 1900 ---- ---- 2.60A 2.60A 4.40 -.80 3 5.20 1 13 1905 ---- ---- 2.20A 2.20A 3.70 -.80 4.50 5 33 1910 ---- ---- 1.90A 1.90A 3.20 -.60 3.80 1915 ---- ---- 1.70A 1.70A 2.70 -.60 1 3.30 11 1920 ---- ---- 1.40A 1.40A 2.30 -.50 2.80 1 1925 ---- ---- 1.20A 1.20A 1.90 -.50 1 2.40 8 1930 ---- ---- 1.10A 1.10A 1.60 -.40 2.00 2 1935 ---- ---- 1.00A 1.00A 1.40 -.30 1.70 1940 ---- ---- .90A .90A 1.20 -.30 1.50 5 8 1945 ---- ---- .80A .80A 1.00 -.30 1.30 2 3 1950 ---- ---- .70A .70A .90 -.20 1.10 7 1955 ---- ---- .60A .60A .80 -.10 .90 3 1960 ---- ---- .60A .60A .60 -.20 1 .80 1 4 1965 ---- ---- .50A .50A .60 -.10 .70 6 1970 ---- ---- .50A .50A .50 -.10 2 .60 4 1975 ---- ---- .40A .40A .40 -.20 .60 32 1980 ---- ---- .40A .40A .40 -.10 .50 1 2 1985 ---- ---- ---- ---- .30 -.10 1 .40 2 1990 .40 .40 .30A .40 .30 -.10 1 .40 2 1995 ---- ---- .30A .30A .30 -.10 .40 18 2000 ---- ---- ---- ---- .30 UNCH 4 .30 56 2005 ---- ---- ---- ---- .20 -.10 .30 2 2010 ---- ---- ---- ---- .20 -.10 .30 6 2015 ---- ---- ---- ---- .20 -.10 .30 10 2020 ---- ---- ---- ---- .20 UNCH .20 5 2025 ---- ---- ---- ---- .20 UNCH 2 .20 6 2030 ---- ---- ---- ---- .20 UNCH .20 15 2035 ---- ---- ---- ---- .20 UNCH .20 5 2040 ---- ---- ---- ---- .20 UNCH .20 36 2045 ---- ---- ---- ---- .20 UNCH .20 43 2050 ---- ---- ---- ---- .20 UNCH .20 15 2055 ---- ---- ---- ---- .20 +.10 .10 8 2060 .20 .20 .20 .20 .20 +.10 1 .10 13 2065 ---- ---- ---- ---- .20 +.10 .10 2070 ---- ---- ---- ---- .20 +.10 .10 2075 ---- ---- ---- ---- .20 +.10 .10 2 2080 ---- ---- ---- ---- .20 +.10 .10 11 2085 ---- ---- ---- ---- .20 +.10 .10 20 2090 ---- ---- ---- ---- .20 +.10 .10 2 2095 ---- ---- ---- ---- .20 +.10 .10 2100 ---- ---- ---- ---- .20 +.10 .10 10 2105 ---- ---- ---- ---- .20 +.10 .10 2110 ---- ---- ---- ---- .20 +.10 .10 2115 ---- ---- ---- ---- .20 +.10 .10 2120 ---- ---- ---- ---- .20 +.10 .10 2125 ---- ---- ---- ---- .20 +.10 .10 2130 ---- ---- ---- ---- .20 +.10 .10 10 2135 ---- ---- ---- ---- .20 +.10 .10 2140 ---- ---- ---- ---- .20 +.10 .10 1 2145 ---- ---- ---- ---- .20 +.10 .10 87 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 142 753 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 17 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- .30B ---- .30B .20 UNCH .20 1690 ---- ---- ---- ---- .20 -.10 .30 1695 ---- .40B ---- .40B .20 -.10 .30 1700 ---- .40B ---- .40B .20 -.10 .30 1705 ---- .50B .30A .50B .30 -.10 .40 1710 ---- .60B ---- .60B .30 -.10 .40 1715 .20 .70B .20 .20 .30 -.20 32 .50 34 1720 ---- .80B ---- .80B .40 -.10 .50 1725 ---- .90B .50A .90B .40 -.20 .60 1 1730 ---- 1.10B .50A 1.10B .50 -.10 .60 3 1735 .60 1.20B .60 .60 .60 -.10 32 .70 32 1740 ---- 1.40B .70A 1.40B .70 -.10 .80 1745 ---- 1.70B .80A 1.70B .80 -.10 .90 2 1750 ---- 2.00B .90A 2.00B .90 -.20 2 1.10 17 1755 2.30 2.40B 1.10A 2.40B 1.00 -.20 3 1.20 3 1760 ---- 2.80B 1.20A 2.80B 1.20 -.20 1.40 9 1765 ---- 3.30B 1.40A 3.30B 1.50 -.20 1.70 1770 ---- 3.80B 1.70A 3.80B 1.70 -.20 1.90 1775 4.10 4.50B 2.00A 2.00A 2.00 -.30 1 2.30 32 1780 ---- 5.20B 2.30A 5.20B 2.40 -.20 2.60 2 1785 ---- 6.10B 2.70A 6.10B 2.80 -.30 2 3.10 2 1790 ---- 7.10B 3.10A 7.10B 3.30 -.30 3.60 5 1795 ---- 8.30B 3.60A 8.30B 3.90 -.30 4.20 1 1800 7.90 9.60B 4.20A 4.20A 4.50 -.40 3 4.90 13 1805 ---- 11.10B 4.90A 11.10B 5.30 -.40 5.70 1 1810 ---- 12.70B 5.70A 12.70B 6.20 -.40 6.60 11 1815 ---- 14.50B 6.70A 14.50B 7.30 -.40 7.70 5 1820 ---- 16.60B 7.80A 16.60B 8.50 -.30 8.80 20 14 1825 ---- 18.80B 9.10A 18.80B 9.80 -.40 10.20 10 1830 ---- 21.20B 10.60A 21.20B 11.40 -.30 1 11.70 22 21 1835 21.70 23.90B 12.20A 12.20A 13.10 -.30 30 13.40 1 1840 ---- 26.80B 14.00A 26.80B 15.10 -.20 1 15.30 8 1845 ---- 29.80B 16.00A 29.80B 17.20 -.20 17.40 1 3 1850 ---- 33.10B 18.20A 33.10B 19.60 UNCH 19.60 24 1855 ---- 36.60B 20.70A 36.60B 22.20 +.10 22.10 5 1860 ---- 40.20B 23.30A 40.20B 25.00 +.10 1 24.90 11 1865 ---- 44.00B 26.20A 44.00B 28.00 +.20 27.80 1 12 1870 ---- 48.00B 29.30A 48.00B 31.20 +.30 30.90 14 1875 ---- 52.10B 32.60A 52.10B 34.60 +.40 1 34.20 1 15 1880 ---- 56.40B 36.10A 56.40B 38.20 +.50 37.70 16 1885 ---- 60.70B 39.80A 60.70B 41.90 +.50 41.40 1 1890 ---- 65.10B 43.70A 65.10B 45.90 +.60 45.30 2 1895 ---- 69.70B 47.70A 69.70B 49.90 +.70 49.20 14 1900 ---- 74.20B 51.80A 74.20B 54.10 +.70 53.40 18 1905 ---- 78.90B 56.10A 78.90B 58.40 +.80 57.60 1910 ---- 83.60B 60.50A 83.60B 62.90 +1.00 61.90 2 1915 ---- 88.30B 65.00A 88.30B 67.40 +1.00 66.40 4 1920 ---- 93.10B 69.50A 93.10B 72.00 +1.10 70.90 1925 ---- 97.90B 74.20A 97.90B 76.60 +1.20 75.40 1 1930 ---- 98.30B 78.90A 98.20B 81.30 +1.20 80.10 1935 ---- 103.10B 83.60A 103.00B 86.10 +1.30 84.80 1940 ---- 108.30B 88.40A 108.30B 90.90 +1.40 89.50 2 1945 ---- 113.20B 93.30A 113.20B 95.70 +1.40 94.30 1 1950 ---- 122.40B 98.00A 122.40B 100.50 +1.40 99.10 6 1955 ---- 122.70B 103.70A 122.60B 105.40 +1.40 104.00 1960 ---- 127.70B 108.70A 127.60B 110.30 +1.40 108.90 1965 ---- 133.00B 113.20A 133.00B 115.20 +1.40 113.80 1 1970 ---- 137.60B 118.50A 137.50B 120.10 +1.40 118.70 1975 ---- 147.20B 122.50A 147.20B 125.10 +1.50 123.60 1980 ---- 147.50B 128.40A 147.40B 130.00 +1.50 128.50 1985 ---- 152.50B 133.30A 152.40B 135.00 +1.50 133.50 1990 ---- 157.50B 138.30A 157.40B 140.00 +1.60 138.40 1995 ---- 162.40B 143.20A 162.30B 144.90 +1.50 143.40 2000 ---- 172.10B 147.30A 172.10B 149.90 +1.50 148.40 2005 ---- 172.30B 153.20A 172.30B 154.90 +1.60 153.30 2010 ---- 177.30B 158.20A 177.30B 159.90 +1.60 158.30 2015 ---- 182.30B 163.20A 182.10B 164.90 +1.60 163.30 2020 ---- 187.30B 168.20A 187.10B 169.90 +1.60 168.30 2025 ---- 197.00B 172.30A 197.00B 174.90 +1.60 173.30 2030 ---- 197.30B ---- 197.30B 179.90 +1.70 178.20 2035 ---- 202.30B ---- 202.30B 184.80 +1.60 183.20 2040 ---- 207.20B ---- 207.00B 189.80 +1.60 188.20 2045 ---- 212.20B ---- 212.00B 194.80 +1.60 193.20 2050 ---- 222.00B 197.20A 222.00B 199.80 +1.60 198.20 2055 ---- 222.20B ---- 222.00B 204.80 +1.60 203.20 2060 ---- 227.20B ---- 227.00B 209.80 +1.60 208.20 2065 ---- 232.20B 213.10A 232.00B 214.80 +1.60 213.20 2070 ---- 237.20B 218.10A 237.00B 219.80 +1.60 218.20 2075 ---- 244.40B 222.20A 244.40B 224.80 +1.60 223.20 2080 ---- 247.20B 228.10A 247.00B 229.80 +1.60 228.20 2085 ---- 252.20B 233.10A 252.20B 234.80 +1.60 233.20 2090 ---- 257.20B ---- 257.20B 239.80 +1.60 238.20 2095 ---- 262.20B 243.10A 262.20B 244.80 +1.60 243.20 2100 ---- 267.60B 247.70A 267.60B 249.80 +1.60 248.20 2105 ---- 272.20B ---- 272.20B 254.80 +1.60 253.20 2110 ---- 277.20B 258.10A 277.20B 259.80 +1.60 258.20 2115 ---- 282.20B 263.10A 282.20B 264.80 +1.60 263.20 2120 ---- 287.20B ---- 287.20B 269.80 +1.60 268.20 2125 ---- 292.20B 273.10A 292.20B 274.80 +1.60 273.20 2130 ---- 297.20B 278.10A 297.20B 279.80 +1.60 278.20 2135 ---- 302.20B ---- 302.20B 284.80 +1.60 283.20 2140 ---- 307.20B 288.10A 307.20B 289.80 +1.60 288.20 2145 ---- 312.20B 293.10A 312.20B 294.80 +1.60 293.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 109 45 396 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1645 ---- 206.90B 187.90A 187.90A 205.20 -1.60 206.80 1650 ---- 202.80B 178.00A 178.00A 200.20 -1.60 201.80 1655 ---- ---- 177.90A 177.90A 195.20 -1.60 196.80 1660 ---- 191.90B 172.90A 172.90A 190.20 -1.60 191.80 1665 ---- 186.90B 167.90A 167.90A 185.20 -1.60 186.80 1670 ---- ---- 162.90A 162.90A 180.20 -1.60 181.80 1675 ---- 177.80B 153.10A 153.10A 175.20 -1.60 176.80 1680 ---- 171.90B 152.90A 152.90A 170.20 -1.60 171.80 1685 ---- 166.90B 147.90A 147.90A 165.20 -1.60 166.80 1690 ---- 162.00B 143.00A 143.00A 160.20 -1.60 161.80 1695 ---- 157.00B 137.90A 137.90A 155.20 -1.60 156.80 1700 ---- 152.90B 128.20A 128.20A 150.20 -1.60 151.80 1705 ---- 147.00B 128.10A 128.10A 145.20 -1.70 146.90 1710 ---- ---- 123.00A 123.00A 140.30 -1.60 141.90 1715 ---- 137.00B 118.00A 118.00A 135.30 -1.60 136.90 1720 ---- 132.00B 113.10A 113.10A 130.30 -1.60 131.90 1725 ---- 127.90B 103.50A 103.50A 125.30 -1.70 127.00 1730 ---- 122.20B 103.20A 103.20A 120.40 -1.60 122.00 1735 ---- 117.20B 98.30A 98.30A 115.40 -1.70 117.10 1740 ---- 112.20B 93.50A 93.50A 110.50 -1.60 112.10 1745 ---- 107.30B 84.10A 84.10A 105.50 -1.70 107.20 1750 ---- 103.10B 79.30A 79.30A 100.60 -1.70 102.30 1755 ---- ---- 74.50A 74.50A 95.70 -1.70 97.40 1760 ---- ---- 69.90A 69.90A 90.80 -1.70 92.50 1765 ---- ---- 65.20A 65.20A 85.90 -1.80 87.70 1770 ---- ---- 60.70A 60.70A 81.10 -1.80 82.90 1775 ---- 78.70B 56.20A 56.20A 76.30 -1.80 78.10 1780 ---- 73.90B 51.80A 51.80A 71.50 -1.90 73.40 1785 ---- 69.20B 47.50A 47.50A 66.80 -1.90 68.70 1790 ---- 64.50B 43.40A 43.40A 62.10 -2.00 64.10 1795 ---- 59.80B 39.40A 39.40A 57.60 -1.90 59.50 1800 ---- 55.30B 35.50A 35.50A 53.10 -2.00 55.10 1805 ---- 50.80B 31.90A 31.90A 48.70 -2.00 50.70 1810 ---- ---- 28.40A 28.40A 44.40 -2.10 46.50 1815 ---- ---- 25.20A 25.20A 40.30 -2.10 42.40 1820 ---- ---- 22.20A 22.20A 36.30 -2.10 38.40 1825 ---- ---- 19.40A 19.40A 32.50 -2.10 34.60 1830 ---- ---- 16.80A 16.80A 28.90 -2.10 31.00 1835 ---- ---- 14.50A 14.50A 25.50 -2.10 27.60 1840 ---- ---- 12.40A 12.40A 22.30 -2.10 24.40 1845 ---- ---- 10.50A 10.50A 19.40 -2.00 2 21.40 2 2 1850 ---- ---- 8.90A 8.90A 16.70 -1.90 4 18.60 2 2 1855 ---- ---- 7.50A 7.50A 14.30 -1.80 16.10 4 4 1860 8.30 13.00B 6.30A 7.10A 12.20 -1.60 5 13.80 2 1 1865 5.50 11.00B 5.30A 5.30A 10.20 -1.60 1 11.80 2 1 1870 5.80 9.20B 4.40A 5.00A 8.60 -1.40 5 10.00 1 1 1875 ---- ---- 3.70A 3.70A 7.10 -1.40 8.50 6 1880 ---- ---- 3.10A 3.10A 5.90 -1.20 7.10 150 1885 ---- ---- 2.60A 2.60A 4.90 -1.00 5.90 1 1890 3.90 3.90 2.20A 4.20B 4.00 -1.00 2 5.00 85 87 1895 ---- ---- 1.80A 1.80A 3.30 -.80 4.10 4 2 1900 3.00 3.00 1.50A 2.50A 2.70 -.70 10 3.40 85 87 1905 ---- ---- 1.30A 1.30A 2.30 -.60 2.90 2 1910 ---- ---- 1.10A 1.10A 1.80 -.60 2.40 10 10 1915 1.50 1.50 .90A 1.50 1.50 -.50 1 2.00 6 1920 ---- ---- .80A .80A 1.20 -.40 1.60 1925 ---- ---- .70A .70A 1.00 -.40 1.40 12 1930 .90 .90 .60A .90 .80 -.40 4 1.20 16 1935 .50 .70B .50 .70B .70 -.30 1 1.00 1940 .70 .70 .50A .70 .60 -.20 1 .80 5 40 1945 ---- ---- .40A .40A .50 -.20 .70 1950 ---- ---- .40A .40A .40 -.20 .60 1955 ---- ---- .40A .40A .30 -.20 .50 1960 ---- ---- .30A .30A .30 -.10 .40 1965 ---- ---- .30A .30A .20 -.20 .40 1 1 1970 ---- ---- ---- ---- .20 -.10 .30 1975 ---- ---- ---- ---- .20 -.10 .30 1980 ---- ---- ---- ---- .10 -.20 .30 1 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 1 1995 ---- ---- ---- ---- .10 -.10 .20 2000 ---- ---- ---- ---- .10 -.10 .20 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 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 36 203 437 G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 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 ---- .20B ---- .20B .10 UNCH .10 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .10 -.10 .20 2 1710 ---- .30B ---- .30B .20 UNCH .20 2 1715 ---- .30B ---- .30B .20 UNCH .20 1720 ---- .40B .20A .40B .20 -.10 .30 1725 ---- .50B ---- .50B .20 -.10 .30 1730 ---- .50B ---- .50B .30 UNCH .30 1735 ---- .70B .30A .70B .30 -.10 .40 1740 ---- .80B .40A .80B .40 -.10 .50 1745 ---- .90B .40A .90B .40 -.10 .50 1750 ---- 1.20B .50A 1.20B .50 -.10 .60 2 1755 ---- 1.40B .60A 1.40B .60 -.10 .70 1760 ---- 1.70B .70A 1.70B .70 -.10 .80 1765 ---- 2.10B .80A 2.10B .80 -.20 1.00 1 1770 ---- 2.50B .90A 2.50B 1.00 -.20 1.20 1 1775 ---- 3.00B 1.10A 3.00B 1.20 -.20 1.40 1 1780 ---- 3.60B 1.30A 3.60B 1.40 -.20 1.60 1785 ---- 4.30B 1.60A 4.30B 1.70 -.30 2.00 1790 ---- 5.20B 1.90A 5.20B 2.00 -.30 1 2.30 5 1795 ---- 6.10B 2.30A 6.10B 2.40 -.40 2.80 10 1800 ---- 7.30B 2.70A 7.30B 2.90 -.40 3.30 1 1805 ---- 8.60B 3.20A 8.60B 3.50 -.50 1 4.00 1810 ---- 10.10B 3.90A 10.10B 4.20 -.50 4.70 1815 11.50 11.90B 4.60A 10.40B 5.10 -.50 3 5.60 99 1820 ---- 13.80B 5.50A 13.80B 6.10 -.50 6.60 12 1825 ---- 16.00B 6.60A 16.00B 7.30 -.50 7.80 103 1830 15.60 18.50B 7.90A 16.90B 8.70 -.50 15 9.20 15 37 1835 ---- 21.10B 9.40A 21.10B 10.30 -.50 10.80 11 1840 23.00 24.00B 11.10A 11.10A 12.10 -.50 1 12.60 12 1845 ---- 27.20B 13.00A 27.20B 14.20 -.40 14.60 11 1850 17.60 30.60B 15.20A 15.20A 16.50 -.30 4 16.80 1 7 1855 ---- 34.20B 17.70A 34.20B 19.10 -.20 6 19.30 1 8 1860 ---- 38.00B 20.40A 38.00B 21.90 -.10 22.00 3 1865 26.50 42.00B 23.30A 29.90B 25.00 UNCH 1 25.00 2 1 1870 ---- 46.10B 26.50A 46.10B 28.30 +.10 3 28.20 9 1875 ---- 50.40B 30.00A 50.40B 31.90 +.30 1 31.60 11 1880 ---- 54.80B 33.60A 54.80B 35.70 +.40 35.30 12 1885 ---- 59.30B 37.50A 59.30B 39.70 +.60 6 39.10 17 1890 45.50 63.90B 41.50A 41.50A 43.80 +.70 3 43.10 3 1895 ---- 68.50B 45.80A 68.50B 48.10 +.80 3 47.30 3 1900 ---- 73.20B 50.10A 73.20B 52.50 +.90 51.60 1905 ---- 78.00B 54.60A 78.00B 57.00 +1.00 56.00 1910 ---- 82.10B 59.10A 82.10B 61.60 +1.10 60.50 1915 ---- 83.20B 63.80A 83.20B 66.20 +1.10 1 65.10 1920 ---- 88.30B 68.50A 88.30B 71.00 +1.20 1 69.80 1 1925 ---- 97.50B 73.20A 97.50B 75.70 +1.20 74.50 1930 ---- 97.80B 78.20A 97.70B 80.50 +1.20 79.30 1935 ---- 102.70B 83.80A 102.60B 85.40 +1.30 84.10 1940 ---- 108.00B 88.20A 108.00B 90.30 +1.40 88.90 1 1945 ---- 112.90B 93.10A 112.90B 95.20 +1.40 93.80 1 1950 ---- 122.20B 97.60A 122.20B 100.10 +1.40 98.70 1 1955 ---- 122.50B 103.40A 122.40B 105.00 +1.40 103.60 1960 ---- 127.50B 108.30A 127.40B 110.00 +1.50 108.50 1965 ---- 132.50B 113.30A 132.50B 114.90 +1.40 113.50 1970 ---- 137.30B 118.20A 137.10B 119.90 +1.50 118.40 1975 ---- 147.10B 122.30A 147.10B 124.90 +1.50 123.40 1980 ---- 147.30B 128.20A 147.30B 129.90 +1.50 128.40 1985 ---- 152.30B ---- 152.10B 134.80 +1.50 133.30 1990 ---- 157.30B 138.20A 157.10B 139.80 +1.50 138.30 1995 ---- 162.30B 143.20A 162.30B 144.80 +1.50 143.30 2000 ---- 172.10B 147.30A 172.10B 149.80 +1.50 148.30 2005 ---- 172.30B ---- 172.30B 154.80 +1.60 153.20 2010 ---- 177.20B ---- 177.00B 159.80 +1.60 158.20 2015 ---- 182.20B ---- 182.20B 164.80 +1.60 163.20 2020 ---- 187.20B ---- 187.00B 169.80 +1.60 168.20 2025 ---- 197.00B 172.20A 197.00B 174.80 +1.60 173.20 2030 ---- 197.20B ---- 197.20B 179.80 +1.60 178.20 2035 ---- 202.20B ---- 202.00B 184.80 +1.60 183.20 2040 ---- 207.20B 188.10A 207.00B 189.80 +1.60 188.20 2045 ---- 212.20B 193.10A 212.00B 194.80 +1.60 193.20 2050 ---- 222.00B 197.20A 222.00B 199.80 +1.60 198.20 2055 ---- 222.20B 203.10A 222.00B 204.80 +1.60 203.20 2060 ---- 227.20B 208.10A 227.00B 209.80 +1.60 208.20 2065 ---- 232.20B 213.10A 232.20B 214.80 +1.60 213.20 2070 ---- 237.20B ---- 237.00B 219.80 +1.60 218.20 2075 ---- 242.20B ---- 242.20B 224.80 +1.60 223.20 2080 ---- 247.20B 228.10A 247.20B 229.80 +1.60 228.20 2085 ---- 252.20B 233.10A 252.20B 234.80 +1.60 233.20 2090 ---- 257.20B ---- 257.20B 239.80 +1.60 238.20 2095 ---- 262.20B ---- 262.20B 244.80 +1.60 243.20 2100 ---- 267.40B 247.70A 267.40B 249.80 +1.60 248.20 2105 ---- 272.20B ---- 272.20B 254.80 +1.60 253.20 2110 ---- 277.20B 258.10A 277.20B 259.80 +1.60 258.20 2115 ---- 282.20B 263.10A 282.20B 264.80 +1.60 263.20 2120 ---- 287.20B 268.10A 287.20B 269.80 +1.60 268.20 2125 ---- 292.20B 273.10A 292.20B 274.80 +1.60 273.20 2130 ---- 297.20B 278.10A 297.20B 279.80 +1.60 278.20 2135 ---- 302.20B ---- 302.00B 284.80 +1.60 283.20 2140 ---- 307.20B ---- 307.20B 289.80 +1.60 288.20 2145 ---- 312.20B ---- 312.00B 294.80 +1.60 293.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 19 388 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1645 ---- ---- 189.90A 189.90A 205.20 -1.60 206.80 1650 ---- 202.90B 178.20A 178.20A 200.20 -1.60 201.80 1655 ---- ---- 180.00A 180.00A 195.20 -1.60 196.80 1660 ---- ---- 175.10A 175.10A 190.30 -1.60 191.90 1665 ---- ---- 170.10A 170.10A 185.30 -1.60 186.90 1670 ---- ---- 165.30A 165.30A 180.30 -1.60 181.90 1675 ---- 177.90B 153.50A 153.50A 175.30 -1.70 177.00 1680 ---- ---- 155.50A 155.50A 170.40 -1.60 172.00 1685 ---- ---- 150.60A 150.60A 165.40 -1.60 167.00 1690 ---- ---- 145.80A 145.80A 160.50 -1.60 162.10 1695 ---- ---- 141.00A 141.00A 155.50 -1.70 157.20 1700 ---- 153.10B 129.00A 129.00A 150.60 -1.60 152.20 1705 ---- ---- 131.50A 131.50A 145.70 -1.60 147.30 1710 ---- ---- 126.90A 126.90A 140.80 -1.60 142.40 1715 ---- ---- 122.10A 122.10A 135.90 -1.60 137.50 1720 ---- ---- 117.30A 117.30A 131.00 -1.60 132.60 1725 ---- 128.60B 105.00A 105.00A 126.10 -1.70 127.80 1730 ---- ---- 107.80A 107.80A 121.20 -1.70 122.90 1735 ---- ---- 103.20A 103.20A 116.40 -1.70 118.10 1740 ---- ---- 98.60A 98.60A 111.60 -1.70 113.30 1745 ---- ---- 86.40A 86.40A 106.80 -1.80 108.60 1750 ---- 104.40B 81.90A 81.90A 102.10 -1.70 103.80 1755 ---- ---- 77.40A 77.40A 97.30 -1.90 99.20 1760 ---- ---- 73.10A 73.10A 92.70 -1.80 94.50 1765 ---- ---- 68.80A 68.80A 88.00 -1.90 89.90 1770 ---- 85.80B 64.60A 64.60A 83.50 -1.90 85.40 1775 ---- 81.20B 60.50A 60.50A 79.00 -1.90 80.90 1780 ---- 76.70B 56.50A 56.50A 74.50 -1.90 76.40 1785 ---- 72.30B 52.60A 52.60A 70.20 -1.90 72.10 1790 ---- 68.00B 48.90A 48.90A 65.90 -1.90 67.80 1795 ---- 63.80B 45.30A 45.30A 61.70 -2.00 63.70 1800 ---- ---- 41.80A 41.80A 57.70 -1.90 59.60 1 1805 ---- ---- 38.50A 38.50A 53.70 -1.90 55.60 1810 ---- ---- 35.30A 35.30A 49.90 -1.90 51.80 1815 ---- ---- 32.30A 32.30A 46.20 -1.90 48.10 1820 ---- ---- 29.40A 29.40A 42.70 -1.80 44.50 1825 ---- ---- 26.80A 26.80A 39.30 -1.80 41.10 1830 ---- ---- 24.30A 24.30A 36.00 -1.80 37.80 1835 ---- ---- 21.90A 21.90A 32.90 -1.70 34.60 1840 ---- ---- 19.70A 19.70A 30.00 -1.70 31.70 1845 ---- ---- 17.70A 17.70A 27.30 -1.50 28.80 1850 ---- ---- 15.90A 15.90A 24.70 -1.50 6 26.20 6 27 1855 16.80 23.30B 14.20A 22.30A 22.30 -1.40 17 23.70 1 1860 ---- ---- 12.60A 12.60A 20.00 -1.40 21.40 2 1 1865 ---- ---- 11.20A 11.20A 17.90 -1.40 2 19.30 2 634 1870 ---- ---- 10.00A 10.00A 16.00 -1.30 17.30 1 2 1875 ---- ---- 8.80A 8.80A 14.30 -1.20 15.50 1 9 1880 ---- ---- 7.80A 7.80A 12.70 -1.20 1 13.90 2 2 1885 11.40 11.40 6.90A 11.80B 11.30 -1.10 16 12.40 8 1890 ---- ---- 6.10A 6.10A 10.00 -1.00 11.00 1895 9.30 9.30 5.40A 9.00A 8.80 -1.00 3 9.80 6 1900 ---- ---- 4.80A 4.80A 7.80 -.90 5 8.70 6 9 1905 ---- ---- 4.30A 4.30A 6.90 -.80 7.70 18 1910 ---- ---- 3.80A 3.80A 6.00 -.80 6.80 1 1915 ---- ---- 3.40A 3.40A 5.30 -.70 6.00 3 1920 ---- ---- 3.00A 3.00A 4.70 -.60 5.30 3 1925 4.30 4.30 2.70A 4.20A 4.10 -.60 5 4.70 12 24 1930 ---- ---- 2.40A 2.40A 3.60 -.60 4.20 9 1935 ---- ---- 2.10A 2.10A 3.20 -.50 3.70 11 1940 ---- ---- 1.90A 1.90A 2.80 -.40 3.20 5 1945 ---- ---- 1.70A 1.70A 2.50 -.40 2.90 1950 ---- ---- 1.50A 1.50A 2.20 -.30 2.50 1 1955 ---- ---- 1.30A 1.30A 1.90 -.30 2.20 4 1960 ---- ---- 1.20A 1.20A 1.70 -.30 2.00 7 1965 ---- ---- 1.10A 1.10A 1.50 -.30 1.80 18 1970 ---- ---- 1.00A 1.00A 1.40 -.20 1.60 1 1975 ---- ---- .90A .90A 1.20 -.20 1.40 45 1980 ---- ---- .80A .80A 1.10 -.10 1.20 8 1985 ---- ---- .80A .80A 1.00 -.10 1.10 5 1990 ---- ---- .70A .70A .90 -.10 1.00 1995 ---- ---- .60A .60A .80 -.10 .90 2000 .60 .70B .60 .70B .70 -.10 1 .80 7 2005 ---- ---- .60A .60A .60 -.10 .70 3 2010 ---- ---- .50A .50A .60 -.10 .70 2015 ---- ---- .50A .50A .50 -.10 .60 1 2020 ---- ---- .50A .50A .50 -.10 .60 9 2025 ---- ---- .40A .40A .40 -.10 .50 2 2030 ---- ---- .40A .40A .40 -.10 .50 2 2035 ---- ---- ---- ---- .40 UNCH .40 3 2040 ---- ---- ---- ---- .40 UNCH .40 3 2045 ---- ---- ---- ---- .30 -.10 .40 2050 ---- ---- .30A .30A .30 -.10 .40 2055 ---- ---- ---- ---- .30 UNCH .30 2060 ---- ---- ---- ---- .30 UNCH .30 9 2065 ---- ---- ---- ---- .30 UNCH .30 2070 ---- ---- ---- ---- .20 -.10 .30 2075 ---- ---- ---- ---- .20 -.10 .30 2080 ---- ---- ---- ---- .20 UNCH .20 2085 ---- ---- ---- ---- .20 UNCH .20 2 2090 ---- ---- ---- ---- .20 UNCH .20 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 32 907 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1645 ---- .30B ---- .30B .20 UNCH .20 1650 ---- .30B ---- .30B .20 UNCH .20 1655 ---- ---- ---- ---- .20 -.10 .30 1660 ---- .40B ---- .40B .30 UNCH .30 1665 ---- .40B ---- .40B .30 UNCH .30 1670 ---- .50B ---- .50B .30 -.10 .40 1675 ---- .60B ---- .60B .40 UNCH .40 1680 ---- .60B ---- .60B .40 -.10 2 .50 2 1685 ---- .70B ---- .70B .50 UNCH .50 7 1690 ---- .80B ---- .80B .50 -.10 .60 1 1695 ---- .90B ---- .90B .60 UNCH .60 1700 ---- 1.00B ---- 1.00B .60 -.10 12 .70 12 25 1705 ---- 1.10B .70A 1.10B .70 -.10 .80 1 1710 ---- 1.30B .80A 1.30B .80 -.10 .90 1715 ---- 1.50B .90A 1.50B .90 -.10 1.00 3 1720 ---- 1.70B 1.00A 1.70B 1.00 -.10 1.10 9 1725 ---- 1.90B 1.10A 1.90B 1.10 -.10 1.20 19 1730 ---- 2.20B 1.20A 2.20B 1.30 -.10 2 1.40 9 1735 ---- 2.50B 1.40A 2.50B 1.40 -.20 1.60 1740 ---- 2.90B 1.60A 2.90B 1.60 -.20 1.80 2 1745 ---- 3.30B 1.80A 3.30B 1.80 -.20 2.00 1750 ---- 3.80B 2.00A 3.80B 2.10 -.20 2.30 1 28 1755 ---- 4.30B 2.30A 4.30B 2.30 -.30 2.60 1 1 1760 ---- 4.90B 2.60A 4.90B 2.70 -.20 2.90 10 1765 ---- 5.60B 3.00A 5.60B 3.00 -.30 3.30 1770 ---- 6.40B 3.40A 6.40B 3.40 -.30 3.70 1775 ---- 7.30B 3.80A 7.30B 3.90 -.40 4.30 1780 ---- 8.30B 4.30A 8.30B 4.50 -.30 4.80 1 1785 ---- 9.40B 4.90A 9.40B 5.10 -.40 5.50 1790 ---- 10.60B 5.60A 10.60B 5.80 -.40 6.20 1 1795 8.00 11.90B 6.40A 8.30B 6.70 -.30 10 7.00 2 1800 ---- 13.50B 7.20A 13.40B 7.60 -.30 7.90 7 1805 ---- 15.20B 8.20A 15.20B 8.60 -.40 9.00 2 1810 ---- 17.00B 9.30A 17.00B 9.80 -.30 10.10 4 1815 ---- 18.90B 10.50A 18.90B 11.10 -.30 11.40 2 1820 ---- 21.10B 11.90A 21.10B 12.50 -.30 12.80 1 1825 ---- 23.40B 13.40A 23.40B 14.10 -.20 1 14.30 2 1830 ---- 25.90B 15.00A 25.90B 15.90 -.10 2 16.00 1 1835 ---- 28.50B 16.90A 28.50B 17.80 -.10 1 17.90 4 1840 ---- 31.30B 18.80A 31.30B 19.80 -.10 19.90 10 1845 ---- 34.30B 21.00A 34.30B 22.10 UNCH 22.10 5 1 1850 ---- 37.50B 23.30A 37.50B 24.50 +.10 24.40 55 1855 ---- 40.80B 25.70A 40.80B 27.00 +.10 26.90 7 1860 ---- 44.20B 28.40A 44.20B 29.80 +.20 29.60 171 1865 ---- 47.80B 31.20A 47.80B 32.70 +.20 32.50 7 1870 ---- 51.60B 34.20A 51.60B 35.80 +.30 35.50 1 1875 ---- 55.50B 37.30A 55.50B 39.00 +.30 38.70 2 1880 ---- 59.50B 40.60A 59.50B 42.40 +.40 42.00 1885 ---- 63.60B 44.10A 63.60B 46.00 +.50 45.50 2 1890 ---- 67.80B 47.70A 67.80B 49.70 +.60 49.10 1895 ---- 72.10B 51.50A 72.10B 53.50 +.60 52.90 1900 ---- 76.40B 55.40A 76.40B 57.50 +.70 56.80 1905 ---- 80.90B 59.40A 80.90B 61.50 +.70 60.80 1910 ---- 85.40B 63.50A 85.40B 65.70 +.80 64.90 1915 ---- 90.00B 67.70A 90.00B 70.00 +.90 69.10 1920 ---- 92.10B 72.00A 92.10B 74.30 +.90 73.40 1925 ---- 99.20B 76.40A 99.20B 78.70 +1.00 77.70 1930 ---- 96.30B 80.90A 95.80B 83.20 +1.00 82.20 1935 ---- 101.00B 85.40A 100.90B 87.80 +1.10 86.70 1940 ---- 105.80B 90.00A 105.20B 92.40 +1.20 91.20 1945 ---- 110.60B ---- 110.00B 97.10 +1.30 95.80 1950 ---- 123.10B 99.30A 123.10B 101.80 +1.30 100.50 1955 ---- 120.40B ---- 119.60B 106.50 +1.30 105.20 1960 ---- 125.30B ---- 124.40B 111.30 +1.30 110.00 1965 ---- 130.20B ---- 129.00B 116.10 +1.40 114.70 1970 ---- 135.20B ---- 134.10B 120.90 +1.40 119.50 1975 ---- 147.50B 123.30A 147.50B 125.80 +1.50 124.30 1980 ---- 145.20B ---- 143.90B 130.60 +1.40 129.20 1985 ---- 150.20B ---- 148.80B 135.50 +1.40 134.10 1990 ---- 155.30B ---- 153.80B 140.40 +1.50 138.90 1995 ---- 160.30B ---- 158.70B 145.30 +1.50 143.80 2000 ---- 172.20B 147.70A 172.20B 150.30 +1.50 148.80 2005 ---- 170.40B ---- 168.60B 155.20 +1.50 153.70 2010 ---- 175.40B ---- 173.60B 160.10 +1.50 158.60 2015 ---- 180.40B ---- 178.30B 165.10 +1.50 163.60 2020 ---- 185.40B ---- 183.50B 170.00 +1.50 168.50 2025 ---- 197.10B 172.40A 197.10B 175.00 +1.50 173.50 2030 ---- 195.40B ---- 193.40B 180.00 +1.60 178.40 2035 ---- 198.90B ---- 198.20B 184.90 +1.50 183.40 2040 ---- 203.80B ---- 203.30B 189.90 +1.50 188.40 2045 ---- 208.80B ---- 208.30B 194.90 +1.60 193.30 2050 ---- 222.00B 197.30A 222.00B 199.90 +1.60 198.30 2055 ---- 218.80B ---- 218.40B 204.90 +1.60 203.30 2060 ---- 223.80B ---- 223.30B 209.80 +1.50 208.30 2065 ---- 228.80B ---- 228.10B 214.80 +1.50 213.30 2070 ---- 233.70B ---- 232.80B 219.80 +1.60 218.20 2075 ---- 238.70B ---- 238.20B 224.80 +1.60 223.20 2080 ---- 243.70B ---- 243.20B 229.80 +1.60 228.20 2085 ---- 248.70B ---- 248.20B 234.80 +1.60 233.20 2090 ---- 253.70B ---- 253.20B 239.80 +1.60 238.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 19 400 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1645 ---- ---- 191.50A 191.50A 205.20 -1.60 206.80 1650 ---- 202.80B 178.10A 178.10A 200.20 -1.60 201.80 1655 ---- 196.90B 179.70A 179.70A 195.20 -1.60 196.80 1660 ---- 192.00B 174.70A 174.70A 190.20 -1.70 191.90 1665 ---- 187.00B 169.80A 169.80A 185.30 -1.60 186.90 1670 ---- 182.00B 164.80A 164.80A 180.30 -1.60 181.90 1675 ---- 177.90B 153.30A 153.30A 175.30 -1.60 176.90 1680 ---- ---- 155.00A 155.00A 170.30 -1.60 171.90 1685 ---- ---- 150.10A 150.10A 165.30 -1.70 167.00 1690 ---- 162.10B 145.20A 145.20A 160.40 -1.60 162.00 1695 ---- 157.20B 140.30A 140.30A 155.40 -1.60 157.00 1700 ---- 153.00B 128.60A 128.60A 150.40 -1.70 152.10 1705 ---- 147.20B 130.80A 130.80A 145.50 -1.60 147.10 1710 ---- 142.30B 126.00A 126.00A 140.50 -1.70 142.20 1715 ---- ---- 121.20A 121.20A 135.60 -1.70 137.30 1720 ---- ---- 116.50A 116.50A 130.60 -1.80 132.40 1725 ---- 128.20B 104.30A 104.30A 125.70 -1.80 127.50 1730 ---- ---- 106.90A 106.90A 120.80 -1.80 122.60 1735 ---- ---- 102.20A 102.20A 115.90 -1.80 117.70 1740 ---- ---- 97.50A 97.50A 111.00 -1.80 112.80 1745 ---- ---- 92.90A 92.90A 106.20 -1.80 108.00 1750 ---- 103.80B 80.80A 80.80A 101.40 -1.80 103.20 1755 ---- 99.00B 76.20A 76.20A 96.60 -1.80 98.40 1760 ---- 94.20B 71.70A 71.70A 91.80 -1.90 93.70 1765 ---- 89.40B 67.30A 67.30A 87.10 -1.90 89.00 1770 ---- 84.70B 63.00A 63.00A 82.40 -1.90 84.30 1775 ---- 80.10B 58.70A 58.70A 77.70 -2.00 79.70 1780 ---- 75.50B 54.60A 54.60A 73.20 -1.90 75.10 1785 ---- 70.90B 50.60A 50.60A 68.70 -2.00 70.70 1790 ---- 66.50B 46.70A 46.70A 64.30 -2.00 66.30 1795 ---- 62.10B 43.00A 43.00A 59.90 -2.00 61.90 1800 ---- 57.80B 39.40A 39.40A 55.70 -2.00 57.70 1805 ---- ---- 35.90A 35.90A 51.60 -2.00 53.60 1810 ---- ---- 32.70A 32.70A 47.60 -2.00 49.60 1815 ---- ---- 29.60A 29.60A 43.80 -2.00 45.80 1820 ---- ---- 26.70A 26.70A 40.10 -2.00 42.10 1825 ---- ---- 23.90A 23.90A 36.60 -1.90 38.50 1830 ---- ---- 21.40A 21.40A 33.20 -1.90 35.10 1835 24.20 31.50B 19.10A 20.80A 30.10 -1.80 1 31.90 1840 ---- ---- 16.90A 16.90A 27.10 -1.70 28.80 1845 ---- ---- 14.90A 14.90A 24.30 -1.60 25.90 8 8 1850 ---- ---- 13.20A 13.20A 21.60 -1.70 23.30 1855 ---- ---- 11.60A 11.60A 19.20 -1.60 20.80 1860 ---- ---- 10.10A 10.10A 17.00 -1.50 18.50 1865 ---- ---- 8.90A 8.90A 15.00 -1.40 16.40 1870 ---- ---- 7.70A 7.70A 13.10 -1.40 14.50 2 1875 ---- ---- 6.70A 6.70A 11.50 -1.20 12.70 250 1880 ---- ---- 5.80A 5.80A 10.00 -1.20 11.20 19 1885 ---- ---- 5.10A 5.10A 8.70 -1.10 9.80 8 1890 ---- ---- 4.40A 4.40A 7.50 -1.10 8.60 14 49 1895 ---- ---- 3.90A 3.90A 6.50 -1.00 5 7.50 4 4 1900 4.20 6.00B 3.40A 3.80A 5.60 -.90 2 6.50 6 26 1905 3.70 5.20B 3.00A 3.30A 4.90 -.80 6 5.70 4 15 1910 ---- ---- 2.60A 2.60A 4.20 -.80 5.00 1915 ---- ---- 2.30A 2.30A 3.70 -.60 4.30 1920 ---- ---- 2.00A 2.00A 3.20 -.60 3.80 1925 ---- ---- 1.70A 1.70A 2.80 -.50 3.30 1930 ---- ---- 1.50A 1.50A 2.40 -.50 2.90 1935 ---- ---- 1.30A 1.30A 2.10 -.40 2.50 1940 ---- ---- 1.20A 1.20A 1.80 -.40 2.20 1945 ---- ---- 1.10A 1.10A 1.60 -.30 1.90 1950 ---- ---- .90A .90A 1.40 -.20 1.60 12 1955 ---- ---- .80A .80A 1.20 -.20 1.40 1960 ---- ---- .80A .80A 1.00 -.30 1.30 1965 ---- ---- .70A .70A .90 -.20 1.10 1970 ---- ---- .60A .60A .80 -.20 1.00 3 1975 ---- ---- .60A .60A .70 -.20 .90 1980 ---- ---- .50A .50A .60 -.20 .80 8 1985 ---- ---- .50A .50A .50 -.20 .70 1990 ---- ---- .50A .50A .50 -.10 .60 1995 ---- ---- .40A .40A .40 -.10 .50 2000 ---- ---- .40A .40A .40 -.10 .50 2005 ---- ---- ---- ---- .40 UNCH .40 2010 ---- ---- ---- ---- .30 -.10 .40 5 2015 ---- ---- .30A .30A .30 -.10 .40 2020 ---- ---- ---- ---- .30 UNCH .30 2025 ---- ---- ---- ---- .30 UNCH .30 2030 ---- ---- ---- ---- .20 -.10 .30 2035 ---- ---- ---- ---- .20 -.10 .30 2040 ---- ---- ---- ---- .20 -.10 .30 1 2045 ---- ---- ---- ---- .20 UNCH .20 2050 ---- ---- ---- ---- .20 UNCH .20 2055 ---- ---- ---- ---- .20 UNCH .20 2 2060 ---- ---- ---- ---- .20 UNCH .20 2065 ---- ---- ---- ---- .20 UNCH .20 2070 ---- ---- ---- ---- .10 -.10 .20 2075 ---- ---- ---- ---- .10 -.10 .20 2080 ---- ---- ---- ---- .10 -.10 .20 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 36 412 G2W MAR23 Gold Weekly Wednesday Option - Week 2 PUT 1645 ---- ---- ---- ---- .20 UNCH .20 1650 ---- ---- ---- ---- .20 UNCH .20 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 UNCH .20 1665 ---- ---- ---- ---- .20 -.10 .30 1670 ---- ---- ---- ---- .20 -.10 .30 1675 ---- ---- ---- ---- .30 UNCH .30 1680 ---- .40B ---- .40B .30 UNCH .30 1685 ---- ---- ---- ---- .30 -.10 .40 1690 ---- .50B ---- .50B .30 -.10 .40 1695 ---- .50B ---- .50B .40 UNCH .40 1700 ---- .60B .40A .60B .40 -.10 .50 1705 ---- .70B ---- .70B .50 UNCH .50 2 1710 ---- .80B .50A .80B .50 -.10 .60 1715 ---- .90B .60A .90B .60 -.10 .70 1720 ---- 1.10B .60A 1.10B .60 -.20 .80 1725 ---- 1.20B .70A 1.20B .70 -.10 .80 1730 ---- 1.40B .80A 1.40B .80 -.20 1.00 1735 ---- 1.70B .90A 1.70B .90 -.20 1.10 1740 ---- 1.90B 1.00A 1.90B 1.00 -.20 1.20 5 1745 ---- 2.30B 1.10A 2.30B 1.20 -.20 1.40 1750 ---- 2.60B 1.30A 2.60B 1.30 -.30 1.60 1755 ---- 3.00B 1.50A 3.00B 1.50 -.30 1.80 1760 ---- 3.60B 1.70A 3.50B 1.70 -.30 2.00 1765 ---- 4.10B 2.00A 4.10B 2.00 -.30 2.30 1770 ---- 4.80B 2.30A 4.80B 2.30 -.30 2.60 14 1775 ---- 5.50B 2.60A 5.50B 2.70 -.30 3.00 1780 ---- 6.30B 3.00A 6.30B 3.10 -.40 3.50 1785 ---- 7.30B 3.40A 7.30B 3.60 -.40 4.00 1790 ---- 8.40B 4.00A 8.40B 4.20 -.40 4.60 40 17 1795 ---- 9.60B 4.60A 9.60B 4.80 -.50 5.30 1800 ---- 11.00B 5.30A 11.00B 5.60 -.40 6.00 1 1 1805 ---- 12.60B 6.10A 12.60B 6.50 -.40 6.90 12 6 1810 ---- 14.30B 7.10A 14.30B 7.50 -.40 7.90 56 34 1815 ---- 16.20B 8.10A 16.20B 8.70 -.40 9.10 9 1820 13.60 18.30B 9.40A 10.00B 10.00 -.30 25 10.30 1825 15.40 20.60B 10.70A 20.60B 11.50 -.30 6 11.80 17 54 1830 ---- 23.00B 12.30A 23.00B 13.10 -.20 1 13.30 28 1835 ---- 25.70B 14.00A 25.70B 14.90 -.20 15.10 1840 ---- 28.50B 15.90A 28.50B 16.90 -.10 1 17.00 30 36 1845 26.50 31.50B 17.90A 29.10B 19.10 -.10 1 19.20 8 1850 ---- 34.80B 20.20A 34.80B 21.40 -.10 21.50 20 29 1855 ---- 38.10B 22.70A 38.10B 24.00 UNCH 24.00 1860 ---- 41.70B 25.30A 41.70B 26.80 +.10 26.70 17 1865 ---- 45.50B 28.20A 45.50B 29.70 +.20 29.50 1870 ---- 49.30B 31.20A 49.30B 32.90 +.30 32.60 1875 ---- 53.40B 34.40A 53.40B 36.20 +.30 35.90 8 1880 ---- 57.50B 37.90A 57.50B 39.70 +.40 39.30 1885 ---- 61.80B 41.40A 61.80B 43.40 +.50 42.90 1890 ---- 66.10B 45.20A 66.10B 47.20 +.50 46.70 1895 ---- 70.50B 49.10A 70.50B 51.20 +.60 50.60 1900 ---- 75.00B 53.20A 75.00B 55.40 +.80 54.60 1 1905 ---- 79.60B 57.30A 79.60B 59.60 +.80 58.80 1910 ---- 81.20B 61.60A 81.20B 63.90 +.90 63.00 1915 ---- 81.50B 66.00A 81.20B 68.40 +1.00 67.40 1 1920 ---- 86.20B 70.50A 85.40B 72.90 +1.10 71.80 1 1925 ---- 98.40B 75.00A 98.40B 77.40 +1.00 76.40 1 1930 ---- 95.80B 79.60A 94.90B 82.10 +1.20 80.90 1935 ---- 100.60B 84.20A 99.70B 86.70 +1.20 85.50 1940 ---- 105.50B 88.90A 104.50B 91.40 +1.20 90.20 1945 ---- 110.50B 93.70A 109.10B 96.20 +1.30 94.90 1950 ---- 122.60B 98.50A 122.60B 101.00 +1.30 99.70 1955 ---- 120.50B 103.30A 119.00B 105.80 +1.30 104.50 1960 ---- 125.50B 108.60A 124.60B 110.70 +1.40 109.30 1 1965 ---- 130.50B 113.80A 128.80B 115.50 +1.40 114.10 1970 ---- 135.50B 118.70A 133.80B 120.40 +1.40 119.00 1975 ---- 147.30B 122.80A 147.30B 125.30 +1.40 123.90 1980 ---- 145.60B 128.50A 143.60B 130.20 +1.40 128.80 1985 ---- 150.60B 133.50A 148.60B 135.20 +1.50 133.70 1990 ---- 155.60B 138.40A 153.60B 140.10 +1.50 138.60 1995 ---- 160.70B ---- 158.50B 145.10 +1.60 143.50 2000 ---- 172.10B 147.50A 172.10B 150.00 +1.50 148.50 2005 ---- 170.60B ---- 168.50B 155.00 +1.60 153.40 2010 ---- 174.40B 158.30A 173.50B 160.00 +1.60 158.40 2015 ---- 178.90B 163.20A 178.40B 164.90 +1.50 163.40 2020 ---- 183.80B ---- 183.30B 169.90 +1.60 168.30 2025 ---- 197.10B 172.30A 197.10B 174.90 +1.60 173.30 2030 ---- 193.80B 178.20A 193.30B 179.90 +1.60 178.30 2035 ---- 198.80B 183.20A 198.30B 184.90 +1.60 183.30 2040 ---- 203.80B ---- 203.30B 189.80 +1.50 188.30 2045 ---- 208.80B 193.20A 208.30B 194.80 +1.50 193.30 2050 ---- 214.10B 197.20A 213.60B 199.80 +1.60 198.20 2055 ---- 218.80B ---- 218.10B 204.80 +1.60 203.20 2060 ---- 223.70B ---- 223.20B 209.80 +1.60 208.20 2065 ---- 228.70B ---- 228.20B 214.80 +1.60 213.20 2070 ---- 233.70B ---- 233.20B 219.80 +1.60 218.20 2075 ---- 238.70B 222.20A 238.20B 224.80 +1.60 223.20 2080 ---- 243.70B ---- 243.20B 229.80 +1.60 228.20 2085 ---- 248.70B ---- 248.20B 234.80 +1.60 233.20 2090 ---- 253.70B ---- 253.20B 239.80 +1.60 238.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 176 273 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1645 ---- ---- ---- ---- 205.30 -1.60 206.90 1650 ---- 202.90B 178.40A 178.40A 200.30 -1.60 2 201.90 1655 ---- ---- ---- ---- 195.40 -1.60 197.00 1660 ---- ---- ---- ---- 190.40 -1.60 192.00 1665 ---- ---- ---- ---- 185.50 -1.60 187.10 1670 ---- ---- ---- ---- 180.50 -1.60 182.10 1675 ---- 178.10B 153.90A 153.90A 175.60 -1.60 177.20 1680 ---- ---- ---- ---- 170.60 -1.70 172.30 1685 ---- ---- ---- ---- 165.70 -1.70 167.40 1690 ---- ---- ---- ---- 160.80 -1.70 162.50 1695 ---- ---- ---- ---- 155.90 -1.70 157.60 1700 ---- 153.50B 129.70A 129.70A 151.00 -1.70 152.70 1705 ---- ---- ---- ---- 146.10 -1.70 147.80 1710 ---- ---- ---- ---- 141.30 -1.70 143.00 1715 ---- ---- ---- ---- 136.40 -1.70 138.10 1720 ---- ---- ---- ---- 131.60 -1.70 133.30 1725 ---- 129.20B 106.20A 106.20A 126.80 -1.70 128.50 1730 ---- ---- 101.60A 101.60A 122.00 -1.80 123.80 1735 ---- ---- 97.10A 97.10A 117.30 -1.80 119.10 1740 ---- ---- 92.60A 92.60A 112.60 -1.80 114.40 1745 ---- ---- 88.20A 88.20A 107.90 -1.80 109.70 1750 ---- 105.60B 83.80A 83.80A 103.30 -1.80 105.10 1755 ---- ---- 79.50A 79.50A 98.70 -1.80 100.50 1760 ---- 96.40B 75.30A 75.30A 94.20 -1.80 96.00 1765 ---- 91.90B 71.20A 71.20A 89.70 -1.80 91.50 1770 ---- 87.50B 67.20A 67.20A 85.30 -1.80 87.10 1775 ---- 83.10B 63.30A 63.30A 81.00 -1.80 82.80 1780 ---- 78.80B 59.50A 59.50A 76.70 -1.80 78.50 1785 ---- 74.60B 55.80A 55.80A 72.50 -1.90 74.40 1790 ---- 70.40B 52.30A 52.30A 68.50 -1.80 70.30 1795 ---- 66.40B 48.80A 48.80A 64.50 -1.80 66.30 1800 ---- 62.50B 45.50A 45.50A 60.70 -1.70 62.40 1805 ---- ---- 42.30A 42.30A 56.90 -1.80 58.70 1810 ---- ---- 39.20A 39.20A 53.30 -1.70 55.00 1815 ---- ---- 36.30A 36.30A 49.80 -1.70 51.50 1820 ---- ---- 33.60A 33.60A 46.40 -1.60 48.00 1825 ---- ---- 30.90A 30.90A 43.20 -1.60 44.80 1830 ---- ---- 28.40A 28.40A 40.00 -1.60 41.60 1835 ---- ---- 26.10A 26.10A 37.10 -1.50 38.60 1840 ---- ---- 23.90A 23.90A 34.20 -1.50 35.70 1845 ---- ---- 21.80A 21.80A 31.50 -1.40 32.90 1850 23.00 30.10B 19.90A 30.00B 29.00 -1.30 2 30.30 1 1855 ---- ---- 18.10A 18.10A 26.60 -1.30 27.90 1860 ---- ---- 16.40A 16.40A 24.30 -1.30 25.60 1 1 1865 ---- ---- 14.90A 14.90A 22.20 -1.20 23.40 1870 ---- ---- 13.50A 13.50A 20.20 -1.20 21.40 1875 ---- ---- 12.20A 12.20A 18.30 -1.20 19.50 1880 ---- ---- 11.00A 11.00A 16.60 -1.10 17.70 1885 ---- ---- 9.90A 9.90A 15.00 -1.10 16.10 1 3 1890 ---- ---- 9.00A 9.00A 13.60 -1.00 7 14.60 48 48 1895 ---- ---- 8.10A 8.10A 12.30 -1.00 13.30 1 1 1900 9.60 11.50B 7.30A 7.30A 11.10 -.90 1 12.00 1 1 1905 ---- ---- 6.50A 6.50A 10.00 -.90 10.90 1910 8.60 9.30B 5.90A 9.30B 9.00 -.80 8 9.80 40 40 1915 ---- ---- 5.30A 5.30A 8.10 -.80 8.90 7 7 1920 ---- ---- 4.80A 4.80A 7.20 -.80 8.00 11 1925 ---- ---- 4.30A 4.30A 6.50 -.70 2 7.20 1930 ---- ---- 3.90A 3.90A 5.90 -.60 1 6.50 1935 ---- ---- 3.50A 3.50A 5.30 -.50 5.80 1940 ---- ---- 3.20A 3.20A 4.70 -.50 5.20 1945 ---- ---- 2.90A 2.90A 4.30 -.40 4.70 1950 ---- ---- 2.60A 2.60A 3.80 -.40 4.20 1955 ---- ---- 2.40A 2.40A 3.40 -.40 3.80 1960 ---- ---- 2.10A 2.10A 3.10 -.30 3.40 1965 ---- ---- 1.90A 1.90A 2.80 -.30 3.10 1970 ---- ---- 1.80A 1.80A 2.50 -.30 2.80 1975 ---- ---- 1.60A 1.60A 2.30 -.20 2.50 1980 ---- ---- 1.50A 1.50A 2.00 -.20 2.20 1985 ---- ---- 1.30A 1.30A 1.80 -.20 2.00 1990 ---- ---- 1.20A 1.20A 1.60 -.20 1.80 1995 ---- ---- 1.10A 1.10A 1.50 -.20 1.70 2000 ---- ---- 1.00A 1.00A 1.30 -.20 1.50 2005 ---- ---- .90A .90A 1.20 -.20 1.40 2010 ---- ---- .90A .90A 1.10 -.10 1.20 2015 ---- ---- .80A .80A 1.00 -.10 1.10 2020 ---- ---- .80A .80A .90 -.10 1.00 2025 ---- ---- .70A .70A .80 -.10 .90 2030 ---- ---- .70A .70A .70 -.10 .80 2035 ---- ---- .60A .60A .70 UNCH .70 2040 ---- ---- .60A .60A .60 -.10 .70 2045 ---- ---- ---- ---- .60 UNCH .60 2050 ---- ---- .50A .50A .50 -.10 .60 2055 ---- ---- ---- ---- .50 UNCH .50 2060 ---- ---- ---- ---- .40 -.10 .50 2065 ---- ---- ---- ---- .40 UNCH 2 .40 7 7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 106 120 G3M MAR23 Gold Weekly Monday Option - Week 3 PUT 1645 ---- .60B ---- .60B .40 UNCH 2 .40 1650 ---- .60B ---- .60B .50 UNCH .50 1655 ---- .70B ---- .70B .50 UNCH 2 .50 1660 ---- .80B ---- .80B .50 -.10 .60 1665 ---- .80B ---- .80B .60 UNCH .60 7 7 1670 ---- .90B ---- .90B .60 -.10 .70 2 1675 ---- 1.00B ---- 1.00B .70 -.10 .80 1680 ---- 1.10B ---- 1.10B .80 UNCH .80 1685 ---- 1.30B ---- 1.30B .80 -.10 .90 1690 ---- 1.40B ---- 1.40B .90 -.10 1.00 1695 ---- 1.60B ---- 1.60B 1.00 -.10 1.10 1700 ---- 1.80B ---- 1.80B 1.10 -.10 1.20 1705 ---- 2.00B 1.20A 2.00B 1.30 -.10 1.40 1 1 1710 ---- 2.20B 1.40A 2.20B 1.40 -.10 1.50 1 1 1715 ---- 2.50B 1.50A 2.50B 1.50 -.20 1.70 1720 ---- 2.80B 1.70A 2.80B 1.70 -.20 1.90 1725 ---- 3.20B 1.90A 3.20B 1.90 -.20 2.10 1730 ---- 3.60B 2.10A 3.60B 2.10 -.20 2.30 1735 ---- 4.00B 2.40A 4.00B 2.40 -.20 2.60 1740 ---- 4.50B 2.60A 4.50B 2.70 -.20 2.90 1745 ---- 5.10B 2.90A 5.10B 3.00 -.20 3.20 1750 ---- 5.70B 3.30A 5.70B 3.30 -.30 3.60 1755 ---- 6.40B 3.70A 6.40B 3.70 -.30 4.00 1760 ---- 7.20B 4.10A 7.20B 4.20 -.30 4.50 1765 ---- 8.00B 4.60A 8.00B 4.70 -.30 5.00 1770 ---- 9.00B 5.20A 9.00B 5.30 -.30 5.60 1775 7.20 10.10B 5.80A 5.80A 6.00 -.20 2 6.20 1780 ---- 11.20B 6.50A 11.20B 6.70 -.30 7.00 1785 ---- 12.50B 7.30A 12.50B 7.50 -.30 7.80 4 4 1790 ---- 13.90B 8.10A 13.90B 8.50 -.20 8.70 1795 10.40 15.50B 9.10A 10.90B 9.50 -.20 300 9.70 1800 ---- 17.20B 10.20A 17.20B 10.60 -.20 10.80 1 1805 ---- 19.00B 11.40A 19.00B 11.90 -.10 12.00 1810 ---- 20.90B 12.70A 20.90B 13.20 -.10 13.30 4 4 1815 ---- 22.90B 14.10A 22.90B 14.70 -.10 14.80 2 1820 ---- 25.10B 15.60A 25.10B 16.30 -.10 16.40 2 1825 ---- 27.50B 17.20A 27.50B 18.00 UNCH 18.00 1830 ---- 30.00B 19.00A 30.00B 19.90 UNCH 19.90 2 2 1835 ---- 32.60B 20.90A 32.60B 21.90 +.10 21.80 1840 ---- 35.40B 23.00A 35.40B 24.10 +.20 23.90 1845 ---- 38.30B 25.20A 38.30B 26.30 +.10 26.20 1850 ---- 41.40B 27.50A 41.40B 28.80 +.30 28.50 1855 ---- 44.60B 30.00A 44.60B 31.30 +.20 31.10 1860 ---- 47.90B 32.70A 47.90B 34.10 +.40 33.70 1865 ---- 51.40B 35.40A 51.40B 36.90 +.40 36.50 1870 ---- 55.00B 38.40A 55.00B 39.90 +.40 39.50 1875 ---- 58.70B 41.40A 58.70B 43.10 +.50 42.60 1880 ---- 62.60B 44.60A 62.60B 46.30 +.50 45.80 1885 ---- 66.50B 48.00A 66.50B 49.70 +.50 49.20 1 1890 ---- 70.50B 51.40A 70.50B 53.30 +.60 52.70 1895 ---- 74.60B 55.00A 74.60B 56.90 +.60 56.30 1900 ---- 78.80B 58.80A 78.80B 60.70 +.70 60.00 1905 ---- 83.10B 62.60A 83.10B 64.60 +.70 63.90 1910 ---- 87.50B 66.50A 87.50B 68.60 +.80 67.80 1915 ---- 91.90B 70.50A 91.90B 72.70 +.80 71.90 1920 ---- 96.30B 74.70A 96.30B 76.80 +.80 76.00 1925 ---- 100.90B 78.90A 100.90B 81.10 +.90 2 80.20 1930 ---- 105.40B 83.20A 105.40B 85.40 +1.00 84.40 1935 ---- 108.60B 87.50A 108.60B 89.80 +1.00 88.80 1940 ---- 109.40B 91.90A 109.40B 94.30 +1.10 93.20 1945 ---- 109.40B 96.40A 109.40B 98.80 +1.20 97.60 1950 ---- 124.10B 101.00A 124.10B 103.30 +1.20 102.10 1955 ---- 110.80B 105.60A 110.80B 108.00 +1.30 106.70 1960 ---- ---- ---- ---- 112.60 +1.30 111.30 1965 ---- ---- ---- ---- 117.30 +1.40 115.90 1970 ---- ---- ---- ---- 122.00 +1.40 120.60 1975 ---- 148.10B 124.30A 148.10B 126.70 +1.30 125.40 1980 ---- ---- ---- ---- 131.50 +1.40 130.10 1985 ---- ---- ---- ---- 136.30 +1.40 134.90 1990 ---- ---- ---- ---- 141.10 +1.40 139.70 1995 ---- ---- ---- ---- 145.90 +1.40 144.50 2000 ---- 172.50B 148.30A 172.50B 150.80 +1.50 149.30 2005 ---- ---- ---- ---- 155.70 +1.50 154.20 2010 ---- ---- ---- ---- 160.50 +1.40 159.10 2015 ---- ---- ---- ---- 165.40 +1.50 163.90 2020 ---- ---- ---- ---- 170.30 +1.50 168.80 2025 ---- 197.30B 172.80A 197.30B 175.30 +1.60 173.70 2030 ---- ---- ---- ---- 180.20 +1.50 178.70 2035 ---- ---- ---- ---- 185.10 +1.50 183.60 2040 ---- ---- ---- ---- 190.10 +1.60 188.50 2045 ---- ---- ---- ---- 195.00 +1.50 193.50 2050 ---- 222.10B 197.50A 222.10B 200.00 +1.60 198.40 2055 ---- ---- ---- ---- 204.90 +1.50 203.40 2060 ---- ---- ---- ---- 209.90 +1.60 208.30 2065 ---- ---- ---- ---- 214.90 +1.60 213.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 308 19 27 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1645 ---- ---- ---- ---- 205.30 -1.60 206.90 1650 ---- 202.90B 178.40A 178.40A 200.30 -1.60 201.90 1655 ---- ---- ---- ---- 195.30 -1.70 197.00 1660 ---- ---- ---- ---- 190.40 -1.60 192.00 1665 ---- ---- ---- ---- 185.40 -1.60 187.00 1670 ---- ---- ---- ---- 180.40 -1.70 182.10 1675 ---- 178.00B 153.70A 153.70A 175.50 -1.60 177.10 1680 ---- ---- ---- ---- 170.50 -1.70 172.20 1685 ---- ---- ---- ---- 165.60 -1.60 167.20 1690 ---- ---- ---- ---- 160.60 -1.70 162.30 1695 ---- ---- ---- ---- 155.70 -1.70 157.40 1700 ---- 153.30B 129.40A 129.40A 150.80 -1.60 152.40 1705 ---- ---- ---- ---- 145.90 -1.60 147.50 1710 ---- ---- ---- ---- 141.00 -1.70 142.70 1715 ---- ---- ---- ---- 136.10 -1.70 137.80 1720 ---- ---- ---- ---- 131.30 -1.70 133.00 1725 ---- 128.90B 105.70A 105.70A 126.50 -1.60 128.10 1730 ---- ---- ---- ---- 121.60 -1.70 123.30 1735 ---- ---- 96.50A 96.50A 116.90 -1.70 118.60 1740 ---- ---- 91.90A 91.90A 112.10 -1.70 113.80 1745 ---- ---- 87.50A 87.50A 107.40 -1.70 109.10 1750 ---- 105.10B 83.10A 83.10A 102.70 -1.80 104.50 1755 ---- ---- 78.70A 78.70A 98.10 -1.70 99.80 1760 ---- ---- 74.50A 74.50A 93.50 -1.80 95.30 1765 ---- 91.30B 70.30A 70.30A 89.00 -1.80 90.80 1770 ---- 86.80B 66.20A 66.20A 84.50 -1.80 86.30 1775 ---- 82.40B 62.20A 62.20A 80.10 -1.80 81.90 1780 ---- 78.00B 58.30A 58.30A 75.80 -1.80 77.60 1785 ---- 73.70B 54.60A 54.60A 71.60 -1.80 73.40 1790 ---- 69.50B 50.90A 50.90A 67.40 -1.90 69.30 1795 ---- 65.40B 47.40A 47.40A 63.40 -1.80 65.20 1800 ---- 61.40B 44.00A 44.00A 59.40 -1.80 61.20 1805 ---- 57.50B 40.70A 40.70A 55.60 -1.80 57.40 1810 ---- ---- 37.60A 37.60A 51.90 -1.80 53.70 1815 ---- ---- 34.70A 34.70A 48.30 -1.70 50.00 1820 ---- ---- 31.80A 31.80A 44.80 -1.70 46.50 1825 ---- ---- 29.20A 29.20A 41.50 -1.70 43.20 1830 ---- ---- 26.70A 26.70A 38.40 -1.60 40.00 1835 ---- ---- 24.30A 24.30A 35.30 -1.60 36.90 1840 ---- ---- 22.10A 22.10A 32.50 -1.50 34.00 1845 ---- ---- 20.10A 20.10A 29.80 -1.40 31.20 1850 ---- ---- 18.20A 18.20A 27.20 -1.40 28.60 1855 24.80 25.80B 16.40A 24.10A 24.80 -1.30 9 26.10 1860 ---- ---- 14.80A 14.80A 22.50 -1.30 23.80 1865 ---- ---- 13.30A 13.30A 20.40 -1.20 21.60 1870 ---- ---- 12.00A 12.00A 18.50 -1.10 19.60 1875 ---- ---- 10.70A 10.70A 16.70 -1.00 17.70 1880 ---- ---- 9.60A 9.60A 15.00 -1.00 16.00 1885 ---- ---- 8.60A 8.60A 13.50 -.90 14.40 1890 ---- ---- 7.70A 7.70A 12.10 -.90 13.00 1895 ---- ---- 6.90A 6.90A 10.80 -.80 11.60 1900 ---- ---- 6.10A 6.10A 9.70 -.70 10.40 1905 9.00 9.00 5.50A 8.70A 8.60 -.70 1 9.30 1910 ---- ---- 4.90A 4.90A 7.70 -.60 8.30 1915 ---- ---- 4.40A 4.40A 6.80 -.60 7.40 1920 ---- ---- 3.90A 3.90A 6.10 -.50 6.60 1925 5.70 5.70 3.50A 5.50A 5.40 -.50 1 5.90 1930 4.70 4.70 3.20A 4.50A 4.80 -.50 2 5.30 1935 ---- ---- 2.80A 2.80A 4.30 -.40 4.70 1940 ---- ---- 2.60A 2.60A 3.80 -.40 4.20 1945 ---- ---- 2.30A 2.30A 3.40 -.30 3.70 1950 ---- ---- 2.10A 2.10A 3.00 -.30 3.30 1955 ---- ---- 1.90A 1.90A 2.70 -.30 3.00 1960 ---- ---- 1.70A 1.70A 2.40 -.30 2.70 1965 ---- ---- 1.50A 1.50A 2.20 -.20 2.40 1970 ---- ---- 1.40A 1.40A 1.90 -.20 2.10 1975 ---- ---- 1.30A 1.30A 1.70 -.20 1.90 1980 ---- ---- 1.10A 1.10A 1.60 -.10 1.70 1985 ---- ---- 1.00A 1.00A 1.40 -.10 1.50 1990 ---- ---- 1.00A 1.00A 1.30 -.10 1.40 1995 ---- ---- .90A .90A 1.20 UNCH 1.20 2000 ---- ---- .80A .80A 1.10 UNCH 1.10 2005 ---- ---- .80A .80A 1.00 UNCH 1.00 2010 ---- ---- .70A .70A .90 UNCH .90 2015 ---- ---- .70A .70A .80 UNCH .80 2020 ---- ---- .60A .60A .70 UNCH .70 2025 ---- ---- .60A .60A .70 UNCH .70 2030 ---- ---- .50A .50A .60 UNCH .60 2035 ---- ---- .50A .50A .60 UNCH .60 2040 ---- ---- ---- ---- .50 UNCH .50 2 2 2045 ---- ---- ---- ---- .50 UNCH .50 2050 ---- ---- ---- .40A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 2 2 G3W MAR23 Gold Weekly Wednesday Option - Week 3 PUT 1645 ---- ---- ---- ---- .30 -.10 .40 2 2 1650 ---- ---- ---- ---- .40 UNCH .40 1655 ---- .50B ---- .50B .40 UNCH .40 1660 ---- ---- ---- ---- .40 -.10 .50 1665 ---- .60B ---- .60B .50 UNCH .50 1670 ---- .70B ---- .70B .50 -.10 .60 1675 ---- .80B ---- .80B .60 UNCH .60 1680 ---- .90B ---- .90B .60 -.10 .70 1685 ---- 1.00B ---- 1.00B .70 UNCH .70 1690 ---- 1.10B ---- 1.10B .70 -.10 .80 1695 ---- 1.30B ---- 1.30B .80 -.10 .90 1700 ---- 1.40B ---- 1.40B .90 UNCH .90 1705 ---- 1.60B ---- 1.60B 1.00 UNCH 1.00 1710 ---- 1.80B 1.10A 1.80B 1.10 -.10 1.20 1715 ---- 2.00B ---- 2.00B 1.20 -.10 1.30 1720 ---- 2.30B ---- 2.30B 1.40 UNCH 1.40 1725 ---- 2.60B ---- 2.60B 1.50 -.10 1.60 1730 ---- 3.00B 1.70A 3.00B 1.70 -.10 1.80 1735 ---- 3.40B ---- 3.40B 1.90 -.10 2.00 1740 ---- 3.80B 2.20A 3.80B 2.20 -.10 2.30 1745 ---- 4.30B 2.50A 4.30B 2.40 -.20 2.60 1750 ---- 4.90B 2.70A 4.90B 2.80 -.10 2.90 1755 ---- 5.60B 3.10A 5.60B 3.10 -.20 3.30 1760 ---- 6.30B 3.50A 6.30B 3.50 -.20 3.70 1765 ---- 7.10B 3.90A 7.10B 4.00 -.20 4.20 1770 ---- 7.90B 4.40A 7.90B 4.50 -.20 4.70 1775 ---- 8.90B 4.90A 8.90B 5.10 -.20 5.30 1780 ---- 10.00B 5.60A 10.00B 5.80 -.20 6.00 1785 ---- 11.20B 6.30A 11.20B 6.50 -.30 6.80 1790 ---- 12.50B 7.10A 12.50B 7.40 -.20 7.60 1795 ---- 14.00B 8.00A 14.00B 8.30 -.20 8.50 1800 ---- 15.60B 9.00A 15.60B 9.30 -.30 9.60 1805 ---- 17.40B 10.10A 17.40B 10.50 -.20 10.70 1810 ---- 19.20B 11.30A 19.20B 11.80 -.20 12.00 1815 ---- 21.30B 12.60A 21.30B 13.20 -.10 13.30 1820 ---- 23.40B 14.10A 23.40B 14.70 -.10 14.80 1825 ---- 25.80B 15.70A 25.80B 16.40 -.10 16.50 1830 ---- 28.20B 17.40A 28.20B 18.20 UNCH 18.20 1835 ---- 30.90B 19.20A 30.90B 20.20 +.10 20.10 1840 24.20 33.70B 21.30A 21.30A 22.30 +.10 8 22.20 1845 ---- 36.60B 23.40A 36.60B 24.60 +.20 24.40 1850 28.10 39.70B 25.70A 28.20B 27.00 +.20 3 26.80 1855 ---- 42.90B 28.20A 42.90B 29.60 +.30 2 29.30 1860 ---- 46.30B 30.90A 46.30B 32.30 +.30 32.00 1865 ---- 49.90B 33.70A 49.90B 35.20 +.40 34.80 1870 ---- 53.50B 36.60A 53.50B 38.20 +.50 37.70 1875 ---- 57.30B 39.70A 57.30B 41.40 +.50 40.90 1880 ---- 61.20B 43.00A 61.20B 44.70 +.60 44.10 1885 ---- 65.20B 46.30A 65.20B 48.20 +.70 47.50 1890 ---- 69.30B 49.90A 69.30B 51.80 +.70 51.10 1895 ---- 73.50B 53.50A 73.50B 55.50 +.80 54.70 1900 ---- 77.70B 57.30A 77.70B 59.30 +.80 58.50 1905 ---- 82.10B 61.20A 82.10B 63.30 +.90 62.40 1910 ---- 86.50B 65.20A 86.50B 67.30 +.90 66.40 1915 ---- 91.00B 69.30A 91.00B 71.50 +1.00 70.50 1920 ---- 95.50B 73.50A 95.50B 75.70 +1.00 74.70 1925 ---- 100.10B 77.80A 100.10B 80.00 +1.10 78.90 1930 ---- 101.30B 82.10A 101.30B 84.40 +1.10 83.30 1935 ---- 101.90B 86.60A 101.90B 88.90 +1.20 87.70 1940 ---- 102.00B 91.10A 102.00B 93.40 +1.20 92.20 1945 ---- 103.10B 95.60A 103.10B 98.00 +1.30 96.70 1950 ---- 123.60B 100.20A 123.60B 102.60 +1.30 101.30 1955 ---- ---- ---- ---- 107.30 +1.40 105.90 1960 ---- ---- ---- ---- 112.00 +1.40 110.60 1965 ---- ---- ---- ---- 116.70 +1.40 115.30 1970 ---- ---- ---- ---- 121.50 +1.40 120.10 1975 ---- 147.80B 123.80A 147.80B 126.30 +1.50 124.80 1980 ---- ---- ---- ---- 131.10 +1.50 129.60 1985 ---- ---- ---- ---- 135.90 +1.50 134.40 1990 ---- ---- ---- ---- 140.80 +1.50 139.30 1995 ---- ---- ---- ---- 145.70 +1.60 144.10 2000 ---- 172.40B 148.00A 172.40B 150.60 +1.60 149.00 2005 ---- ---- ---- ---- 155.50 +1.60 153.90 2010 ---- ---- ---- ---- 160.40 +1.60 158.80 2015 ---- ---- ---- ---- 165.30 +1.60 163.70 2020 ---- ---- ---- ---- 170.20 +1.60 168.60 2025 ---- 197.20B 172.60A 197.20B 175.20 +1.60 173.60 2030 ---- ---- ---- ---- 180.10 +1.60 178.50 2035 ---- ---- ---- ---- 185.10 +1.60 183.50 2040 ---- ---- ---- ---- 190.00 +1.60 188.40 2045 ---- ---- ---- ---- 195.00 +1.60 193.40 2050 ---- ---- ---- 197.40A 200.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 2 2 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1645 ---- 206.90B 187.90A 187.90A 205.20 -1.60 206.80 1650 ---- 202.30B 178.00A 178.00A 200.20 -1.60 201.80 1655 ---- 196.90B 177.90A 177.90A 195.20 -1.60 196.80 1660 ---- ---- 172.90A 172.90A 190.20 -1.60 191.80 1665 ---- 186.90B 167.90A 167.90A 185.20 -1.60 186.80 1670 ---- 181.90B 162.90A 162.90A 180.20 -1.60 181.80 1675 ---- 177.80B 153.00A 153.00A 175.20 -1.60 176.80 1680 ---- ---- 152.90A 152.90A 170.20 -1.60 171.80 1685 ---- 166.90B 147.90A 147.90A 165.20 -1.60 166.80 1690 ---- 161.90B 142.90A 142.90A 160.20 -1.60 161.80 1695 ---- 156.90B 137.90A 137.90A 155.20 -1.60 156.80 1700 ---- 152.80B 128.10A 128.10A 150.20 -1.60 151.80 1705 ---- 147.00B 128.10A 128.10A 145.20 -1.60 146.80 1710 ---- 142.00B 122.90A 122.90A 140.20 -1.60 141.80 1715 ---- 137.00B 117.90A 117.90A 135.20 -1.60 136.80 1720 ---- 132.00B 112.90A 112.90A 130.20 -1.60 131.80 1725 ---- 127.90B 103.30A 103.30A 125.20 -1.70 126.90 1 1730 ---- 122.00B 103.00A 103.00A 120.30 -1.60 121.90 1735 ---- 117.00B 98.10A 98.10A 115.30 -1.60 116.90 1740 ---- ---- 93.20A 93.20A 110.30 -1.70 112.00 1745 ---- 107.20B 88.30A 88.30A 105.40 -1.60 107.00 1750 ---- 102.90B 78.80A 78.80A 100.40 -1.60 102.00 1755 ---- 97.20B 74.00A 74.00A 95.40 -1.70 97.10 1760 ---- 92.30B 69.20A 69.20A 90.50 -1.70 92.20 1765 ---- ---- 64.40A 64.40A 85.60 -1.70 87.30 1770 ---- ---- 59.80A 59.80A 80.70 -1.70 82.40 1775 ---- 78.30B 55.20A 55.20A 75.80 -1.80 77.60 1780 ---- ---- 50.70A 50.70A 70.90 -1.80 72.70 1785 ---- 68.50B 46.20A 46.20A 66.10 -1.90 68.00 1790 ---- 63.80B 42.00A 42.00A 61.40 -1.90 63.30 1795 ---- 59.00B 37.80A 37.80A 56.60 -2.00 58.60 1800 ---- 54.30B 33.80A 33.80A 52.00 -2.00 54.00 1 1805 ---- 49.70B 30.00A 30.00A 47.50 -2.00 49.50 1 1810 ---- 45.20B 26.40A 26.40A 43.00 -2.10 45.10 1815 ---- ---- 23.10A 23.10A 38.70 -2.20 40.90 1 1820 ---- ---- 20.00A 20.00A 34.60 -2.20 36.80 1825 ---- ---- 17.20A 17.20A 30.60 -2.20 32.80 1830 ---- ---- 14.60A 14.60A 26.90 -2.20 29.10 1835 ---- ---- 12.30A 12.30A 23.40 -2.20 25.60 1840 ---- ---- 10.20A 10.20A 20.10 -2.20 22.30 1 1845 ---- ---- 8.50A 8.50A 17.10 -2.10 19.20 7 1850 9.60 15.50B 7.00A 15.50B 14.50 -1.90 3 16.40 30 30 1855 12.90 12.90 5.70A 12.00A 12.10 -1.80 10 13.90 2 4 1860 ---- ---- 4.70A 4.70A 10.00 -1.70 11.70 1 1865 ---- ---- 3.80A 3.80A 8.10 -1.60 9.70 3 1870 4.80 7.00B 3.10A 7.00B 6.60 -1.40 3 8.00 2 8 1875 ---- ---- 2.50A 2.50A 5.30 -1.30 6.60 1 380 1880 3.90 4.60 2.10A 4.50B 4.20 -1.20 16 5.40 3 15 1885 ---- ---- 1.70A 1.70A 3.30 -1.00 4.30 1 6 1890 3.00 3.00 1.40A 2.80B 2.60 -.90 2 3.50 4 32 1895 ---- ---- 1.10A 1.10A 2.10 -.70 2.80 1 1900 1.00 1.90B .90A 1.90B 1.60 -.70 2 2.30 13 14 1905 ---- ---- .80A .80A 1.30 -.50 1.80 10 1910 ---- ---- .70A .70A 1.00 -.50 1.50 1915 ---- ---- .60A .60A .80 -.40 10 1.20 4 1920 ---- ---- .50A .50A .60 -.40 1.00 2 4 1925 ---- ---- .40A .40A .50 -.30 .80 9 1930 .50 .50 .40A .50 .40 -.30 4 .70 3 1935 ---- ---- .40A .40A .30 -.30 .60 1 1940 ---- ---- .30A .30A .30 -.20 .50 6 1945 ---- ---- .30A .30A .20 -.20 .40 6 1950 ---- ---- ---- ---- .20 -.10 .30 4 39 1955 ---- ---- ---- ---- .20 -.10 .30 255 1960 ---- ---- ---- ---- .10 -.10 .20 78 1965 ---- ---- ---- ---- .10 -.10 .20 2 1970 ---- ---- ---- ---- .10 -.10 .20 1 1975 ---- ---- ---- ---- .10 UNCH .10 14 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 70 1990 ---- ---- ---- ---- .10 UNCH .10 16 1995 ---- ---- ---- ---- .10 UNCH .10 13 2000 ---- ---- ---- ---- .10 UNCH .10 22 2005 ---- ---- ---- ---- .10 UNCH .10 8 2010 ---- ---- ---- ---- .10 UNCH .10 31 2015 ---- ---- ---- ---- .10 UNCH .10 7 2020 ---- ---- ---- ---- .10 UNCH .10 6 2025 ---- ---- ---- ---- .10 UNCH .10 3 2030 ---- ---- ---- ---- .10 UNCH .10 2 2035 ---- ---- ---- ---- .10 UNCH .10 4 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 6 2050 ---- ---- ---- ---- .10 UNCH .10 10 2055 ---- ---- ---- ---- .10 UNCH .10 1 2060 ---- ---- ---- ---- .10 UNCH .10 3 2065 ---- ---- ---- ---- .10 UNCH .10 6 2070 ---- ---- ---- ---- .10 UNCH .10 2 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 50 62 1421 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 4 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 1 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- .20B ---- .20B .10 UNCH .10 2 1725 ---- .20B ---- .20B .10 UNCH .10 1730 ---- .30B ---- .30B .10 -.10 .20 1735 ---- .30B ---- .30B .20 UNCH .20 1740 ---- .40B ---- .40B .20 UNCH .20 129 1745 ---- .50B ---- .50B .20 -.10 .30 9 1750 ---- .70B ---- .70B .30 UNCH .30 5 1755 ---- .80B .30A .80B .30 -.10 .40 3 1760 ---- 1.00B .40A 1.00B .40 -.10 .50 1 1765 ---- 1.30B .40A 1.30B .40 -.20 .60 1 2 1770 ---- 1.60B .50A 1.60B .50 -.20 2 .70 1 16 1775 ---- 2.00B .60A 2.00B .70 -.10 1 .80 2 3 1780 ---- 2.50B .80A 2.50B .80 -.20 1.00 2 1785 ---- 3.10B .90A 3.00B 1.00 -.20 1.20 24 1790 ---- 3.80B 1.10A 3.70B 1.20 -.30 1.50 1795 4.60 4.60 1.40A 1.40A 1.50 -.40 16 1.90 14 1800 5.10 5.60B 1.70A 1.70A 1.90 -.40 1 2.30 42 142 1805 ---- 6.80B 2.10A 6.80B 2.30 -.50 2.80 10 20 1810 ---- 8.20B 2.60A 8.20B 2.90 -.50 1 3.40 1 1815 ---- 9.80B 3.20A 9.80B 3.60 -.50 4.10 4 1820 ---- 11.70B 3.90A 11.70B 4.40 -.60 5.00 1 2 1825 ---- 13.90B 4.80A 13.90B 5.50 -.60 6.10 4 6 1830 6.00 16.30B 5.90A 6.10B 6.70 -.60 4 7.30 1 13 1835 ---- 19.00B 7.30A 19.00B 8.20 -.60 8.80 21 12 1840 17.30 21.90B 8.90A 8.90A 9.90 -.60 8 10.50 21 1845 ---- 25.20B 10.70A 25.20B 11.90 -.50 12.40 1 3 1850 17.30 28.70B 12.90A 14.30B 14.30 -.30 38 14.60 37 60 1855 ---- 32.40B 15.30A 32.40B 16.90 -.20 17.10 4 3 1860 ---- 36.40B 18.00A 36.40B 19.80 -.10 19.90 21 1865 ---- 40.50B 21.00A 40.50B 22.90 UNCH 22.90 15 1870 ---- 44.80B 24.30A 44.80B 26.40 +.20 26.20 16 1875 34.80 49.30B 27.90A 27.90A 30.10 +.30 1 29.80 20 1880 38.00 53.80B 31.80A 39.40B 34.00 +.50 1 33.50 1 4 1885 ---- 58.40B 35.80A 58.40B 38.10 +.60 37.50 7 1890 46.10 63.10B 40.10A 48.60B 42.40 +.70 1 41.70 5 1895 ---- 67.90B 44.50A 67.90B 46.80 +.80 46.00 1 1900 ---- 72.70B 49.00A 72.70B 51.40 +1.00 50.40 4 1905 ---- 73.30B 53.60A 73.30B 56.00 +1.00 55.00 2 1910 ---- 78.20B 58.30A 78.20B 60.80 +1.20 59.60 5 1915 70.10 82.80B 63.10A 63.10A 65.60 +1.30 1 64.30 1920 ---- 88.00B 68.30A 88.00B 70.40 +1.30 69.10 13 1925 ---- 97.30B 72.70A 97.30B 75.30 +1.40 73.90 1930 ---- 97.90B 78.10A 97.90B 80.20 +1.40 78.80 5 1935 ---- 102.80B 83.00A 102.80B 85.10 +1.40 83.70 9 1940 ---- 107.80B 87.90A 107.80B 90.00 +1.40 88.60 14 1945 ---- 112.80B 92.90A 112.80B 95.00 +1.50 93.50 67 1950 ---- 122.10B 97.40A 122.10B 99.90 +1.50 98.40 9 1955 ---- 122.60B 102.80A 122.40B 104.90 +1.50 103.40 2 1960 ---- 127.60B 107.80A 127.40B 109.90 +1.50 108.40 2 1965 ---- 132.60B 112.90A 132.40B 114.80 +1.50 113.30 3 1970 ---- 137.30B 118.20A 137.30B 119.80 +1.50 118.30 1975 ---- 147.10B 122.30A 147.10B 124.80 +1.50 123.30 1980 ---- 147.30B ---- 147.10B 129.80 +1.60 128.20 1985 ---- 152.20B ---- 152.00B 134.80 +1.60 133.20 1990 ---- 157.20B ---- 157.00B 139.80 +1.60 138.20 1995 ---- 162.20B ---- 162.00B 144.80 +1.60 143.20 2000 ---- 172.10B 147.20A 172.10B 149.80 +1.60 148.20 2005 ---- 172.20B 153.10A 172.00B 154.80 +1.60 153.20 2010 ---- 177.20B 158.10A 177.00B 159.80 +1.60 158.20 2015 ---- 182.20B 163.10A 182.20B 164.80 +1.60 163.20 2020 ---- 187.20B 168.10A 187.00B 169.80 +1.60 168.20 2025 ---- 197.00B 172.20A 197.00B 174.80 +1.60 173.20 2030 ---- 197.20B 178.10A 197.00B 179.80 +1.60 178.20 2035 ---- 202.20B 183.10A 202.20B 184.80 +1.60 183.20 2040 ---- 207.20B ---- 207.20B 189.80 +1.60 188.20 2045 ---- 212.20B ---- 212.20B 194.80 +1.60 193.20 2050 ---- 217.60B 197.30A 217.60B 199.80 +1.60 198.20 2055 ---- 222.20B 203.10A 222.20B 204.80 +1.60 203.20 2060 ---- 227.20B ---- 227.20B 209.80 +1.60 208.20 2065 ---- 232.20B ---- 232.20B 214.80 +1.60 213.20 2070 ---- 237.20B 218.10A 237.20B 219.80 +1.60 218.20 2075 ---- 242.20B 223.10A 242.20B 224.80 +1.60 223.20 2080 ---- 247.20B ---- 247.20B 229.80 +1.60 228.20 2085 ---- 252.20B ---- 252.20B 234.80 +1.60 233.20 2090 ---- 257.20B 238.10A 257.20B 239.80 +1.60 238.20 2095 ---- 262.20B 243.10A 262.20B 244.80 +1.60 243.20 2100 ---- 267.50B 247.70A 267.30B 249.80 +1.60 248.20 2105 ---- 272.20B 253.10A 272.20B 254.80 +1.60 253.20 2110 ---- 277.20B 258.10A 277.20B 259.80 +1.60 258.20 2115 ---- 282.20B 263.10A 282.00B 264.80 +1.60 263.20 2120 ---- 287.20B ---- 287.00B 269.80 +1.60 268.20 2125 ---- 292.20B ---- 292.00B 274.80 +1.60 273.20 2130 ---- 297.20B ---- 297.00B 279.80 +1.60 278.20 2135 ---- 302.20B ---- 302.00B 284.80 +1.60 283.20 2140 ---- 307.20B ---- 307.00B 289.80 +1.60 288.20 2145 ---- 312.20B ---- 312.00B 294.80 +1.60 293.20 2150 ---- 317.50B 297.70A 317.30B 299.80 +1.60 298.20 2155 ---- 322.20B ---- 322.00B 304.80 +1.60 303.20 2160 ---- 327.20B 308.10A 327.00B 309.80 +1.60 308.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 126 731 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1645 ---- 206.90B 187.80A 187.80A 205.20 -1.60 206.80 1650 ---- 202.20B 182.50A 182.50A 200.20 -1.60 201.80 1655 ---- 196.90B 177.80A 177.80A 195.20 -1.60 196.80 1660 ---- 191.90B 172.80A 172.80A 190.20 -1.60 191.80 1665 ---- 186.90B 167.90A 167.90A 185.20 -1.60 186.80 1670 ---- ---- 162.90A 162.90A 180.20 -1.60 181.80 1675 ---- 176.90B 157.90A 157.90A 175.20 -1.60 176.80 1680 ---- 171.90B 152.90A 152.90A 170.20 -1.60 171.80 1685 ---- 166.90B 147.90A 147.90A 165.20 -1.60 166.80 1690 ---- ---- 142.90A 142.90A 160.30 -1.50 161.80 1695 ---- ---- 137.90A 137.90A 155.30 -1.50 156.80 1700 ---- 152.30B 128.00A 128.00A 150.30 -1.50 151.80 1705 ---- 146.90B 127.90A 127.90A 145.30 -1.50 146.80 1710 ---- 141.90B 122.90A 122.90A 140.30 -1.50 141.80 1715 ---- 136.90B 117.90A 117.90A 135.30 -1.50 136.80 1720 ---- ---- 112.90A 112.90A 130.30 -1.60 131.90 1725 ---- 127.70B 103.00A 103.00A 125.30 -1.60 126.90 1730 ---- ---- 102.90A 102.90A 120.30 -1.60 121.90 1735 ---- ---- 97.90A 97.90A 115.30 -1.60 116.90 1740 ---- ---- 92.90A 92.90A 110.30 -1.60 111.90 1745 ---- ---- 87.80A 87.80A 105.30 -1.60 106.90 1750 ---- 102.80B 78.20A 78.20A 100.30 -1.60 101.90 1755 ---- 97.00B 77.90A 77.90A 95.30 -1.60 96.90 1760 ---- 92.00B 72.90A 72.90A 90.30 -1.60 91.90 1765 ---- 87.00B 68.00A 68.00A 85.30 -1.60 86.90 1770 79.90 82.50B 63.10A 81.20A 80.30 -1.60 2 81.90 1775 ---- 77.90B 53.70A 53.70A 75.30 -1.70 77.00 1780 ---- 72.10B 49.00A 49.00A 70.40 -1.60 72.00 1785 ---- ---- 44.30A 44.30A 65.40 -1.70 67.10 1790 ---- ---- 39.70A 39.70A 60.50 -1.70 62.20 1795 ---- ---- 35.20A 35.20A 55.60 -1.80 57.40 1800 ---- 53.10B 30.80A 30.80A 50.70 -1.80 52.50 1805 ---- ---- 26.70A 26.70A 45.80 -2.00 47.80 1810 ---- 43.40B 22.70A 22.70A 41.00 -2.10 43.10 1815 24.60 38.70B 19.10A 38.70B 36.30 -2.20 3 38.50 1820 ---- ---- 15.80A 15.80A 31.80 -2.30 34.10 1825 17.90 29.50B 12.80A 12.80A 27.40 -2.40 1 29.80 3 3 1830 ---- ---- 10.20A 10.20A 23.20 -2.50 25.70 1 1835 10.10 21.00B 8.00A 9.20A 19.20 -2.70 10 21.90 12 11 1840 10.20 17.20B 6.10A 17.20B 15.60 -2.70 25 18.30 12 7 1845 7.20 13.70B 4.70A 12.30A 12.40 -2.60 40 15.00 21 18 1850 6.00 10.70B 3.50 9.80B 9.60 -2.60 36 12.20 41 22 1855 3.50 8.20B 2.70A 7.20A 7.30 -2.30 44 9.60 24 9 1860 3.40 6.40 2.00 5.30A 5.40 -2.10 178 7.50 26 23 1865 1.50 4.40B 1.50 4.20B 3.90 -1.80 7 5.70 13 9 1870 1.00 3.20B 1.00 2.70 2.80 -1.50 11 4.30 72 36 1875 .90 2.30B .90 2.10B 2.00 -1.20 77 3.20 14 14 1880 .70 1.60 .60A 1.40 1.40 -1.00 9 2.40 50 24 1885 .70 1.10 .50A 1.00A 1.00 -.80 4 1.80 3 4 1890 .40 .80 .40 .70 .70 -.60 9 1.30 38 20 1895 ---- ---- .40A .40A .50 -.50 1 1.00 3 1900 .50 .50 .30A .40A .40 -.30 3 .70 17 52 1905 ---- ---- .30A .30A .30 -.20 .50 15 1910 .20 .20 .20 .20 .30 -.10 1 .40 6 19 1915 ---- ---- .20A .20A .20 -.10 .30 7 1920 ---- ---- .10A .10A .20 UNCH .20 1 17 1925 .10 .10 .10 .10 .10 -.10 1 .20 25 1930 .10 .10 .10 .10 .10 UNCH 1 .10 1 10 1935 ---- ---- ---- ---- .10 UNCH .10 5 1940 ---- ---- ---- ---- .10 UNCH .10 2 65 1945 ---- ---- ---- ---- .10 UNCH .10 1 5 1950 ---- ---- ---- ---- .10 UNCH .10 2 9 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 2 1965 ---- ---- ---- ---- .10 UNCH .10 4 1970 ---- ---- ---- ---- .10 UNCH .10 1 1975 ---- ---- ---- ---- .10 UNCH .10 9 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 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 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 463 359 525 G4W FEB23 Gold Weekly Wednesday Option - Week 4 PUT 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 2 1695 ---- ---- ---- ---- .10 UNCH .10 37 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 15 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 9 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1 1740 ---- ---- ---- ---- .10 UNCH .10 7 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 5 1755 ---- .20B ---- .20B .10 UNCH .10 1 5 1760 ---- .20B ---- .20B .10 UNCH .10 1765 ---- .30B ---- .30B .10 UNCH .10 7 1770 ---- .40B .10A .40B .10 -.10 .20 4 1775 .70 .70 .10 .10 .20 UNCH 12 .20 18 1780 .60 .80B .20A .80B .20 -.10 3 .30 4 1785 1.20 1.20 .20 .20 .20 -.10 7 .30 3 1790 1.40 1.50B .20 .20 .30 -.10 16 .40 1 2 1795 .30 2.00B .30 .30 .40 -.20 3 .60 2 1800 1.90 2.70 .50 .50 .50 -.30 7 .80 7 47 1805 2.20 3.40B .50 .60 .60 -.40 8 1.00 9 1810 2.40 4.50B .80A 2.00B .90 -.40 11 1.30 5 10 1815 3.70 5.80B 1.00A 4.50B 1.20 -.60 5 1.80 15 68 1820 5.40 7.50B 1.40 1.40 1.60 -.70 15 2.30 14 17 1825 7.10 9.50B 1.80A 1.80A 2.20 -.80 19 3.00 6 8 1830 6.80 11.90B 2.40 2.50A 3.00 -.90 63 3.90 41 45 1835 8.70 14.70B 3.30A 3.30A 4.00 -1.10 13 5.10 5 23 1840 8.50 17.80B 4.50A 4.50A 5.40 -1.10 54 6.50 4 4 1845 15.90 21.40B 6.00 6.50B 7.20 -1.10 19 8.30 18 13 1850 18.60 25.30B 8.00A 8.40B 9.40 -1.00 31 10.40 26 24 1855 26.60 29.40B 10.40 11.30B 12.10 -.70 11 12.80 8 11 1860 31.10 33.80B 13.30A 13.30A 15.20 -.50 5 15.70 18 1865 ---- 38.30B 16.60A 38.30B 18.70 -.20 18.90 3 5 1870 ---- 42.90B 20.30A 42.90B 22.60 +.10 22.50 2 1875 ---- 47.60B 24.40A 47.60B 26.80 +.40 1 26.40 13 1880 49.00 51.00B 28.70A 28.70A 31.20 +.60 2 30.60 6 1885 ---- 53.10B 33.30A 53.10B 35.80 +.90 34.90 3 1890 ---- 58.00B 37.90A 58.00B 40.50 +1.00 39.50 1 1895 60.00 62.90B 42.70A 42.70A 45.30 +1.20 1 44.10 31 1900 67.30 72.20B 47.60A 47.60A 50.20 +1.30 1 48.90 3 1905 75.00 75.00 52.90A 52.90A 55.10 +1.40 1 53.70 1 1 1910 ---- 77.80B 57.90A 77.80B 60.00 +1.40 58.60 6 1915 ---- 82.30B 63.20A 82.30B 65.00 +1.50 63.50 1920 ---- 87.60B 67.80A 87.40B 69.90 +1.50 68.40 3 1925 ---- 97.10B 72.30A 97.10B 74.90 +1.60 73.30 2 1930 ---- 97.60B 77.80A 97.40B 79.90 +1.60 78.30 2 1935 ---- 102.60B 82.80A 102.40B 84.90 +1.60 83.30 1 1940 ---- 107.30B 88.20A 107.10B 89.90 +1.60 88.30 1945 ---- 112.10B ---- 112.10B 94.90 +1.60 93.30 1950 ---- 122.10B 97.20A 122.10B 99.90 +1.60 98.30 1955 ---- 122.20B 103.20A 122.00B 104.90 +1.60 103.30 1960 ---- 127.20B 108.20A 127.00B 109.90 +1.60 108.30 1965 ---- 132.20B 113.20A 132.00B 114.90 +1.60 113.30 1970 ---- 137.60B 117.80A 137.60B 119.90 +1.60 118.30 1 1975 ---- 147.10B 122.20A 147.10B 124.90 +1.60 123.30 1980 ---- 147.20B 128.10A 147.00B 129.90 +1.60 128.30 1985 ---- 152.20B 133.10A 152.00B 134.90 +1.60 133.30 1990 ---- 157.20B 138.10A 157.20B 139.90 +1.70 138.20 1995 ---- 162.20B 143.10A 162.00B 144.90 +1.70 143.20 2000 ---- 172.00B 147.20A 172.00B 149.90 +1.70 148.20 2005 ---- 172.20B ---- 172.20B 154.90 +1.70 153.20 2010 ---- 177.20B 158.10A 177.20B 159.90 +1.70 158.20 2015 ---- 182.20B 163.10A 182.20B 164.80 +1.60 163.20 2020 ---- 187.20B ---- 187.20B 169.80 +1.60 168.20 2025 ---- 192.60B ---- 192.60B 174.80 +1.60 173.20 2030 ---- 197.20B 178.10A 197.20B 179.80 +1.60 178.20 2035 ---- 202.20B 183.10A 202.20B 184.80 +1.60 183.20 2040 ---- 207.20B ---- 207.20B 189.80 +1.60 188.20 2045 ---- 212.20B ---- 212.20B 194.80 +1.60 193.20 2050 ---- 217.50B 197.70A 217.30B 199.80 +1.60 198.20 2055 ---- 222.20B 203.10A 222.00B 204.80 +1.60 203.20 2060 ---- 227.20B 208.10A 227.20B 209.80 +1.60 208.20 2065 ---- 232.20B 213.10A 232.20B 214.80 +1.60 213.20 2070 ---- 237.20B ---- 237.20B 219.80 +1.60 218.20 2075 ---- 242.20B ---- 242.20B 224.80 +1.60 223.20 2080 ---- 247.20B 228.10A 247.20B 229.80 +1.60 228.20 2085 ---- 252.20B 233.10A 252.20B 234.80 +1.60 233.20 2090 ---- 257.20B ---- 257.20B 239.80 +1.60 238.20 2095 ---- 262.20B ---- 262.20B 244.80 +1.60 243.20 2100 ---- 267.50B 247.70A 267.30B 249.80 +1.60 248.20 2105 ---- 272.20B 253.10A 272.00B 254.80 +1.60 253.20 2110 ---- 277.20B 258.10A 277.20B 259.80 +1.60 258.20 2115 ---- 282.20B ---- 282.00B 264.80 +1.60 263.20 2120 ---- 287.20B ---- 287.00B 269.80 +1.60 268.20 2125 ---- 292.20B 273.10A 292.00B 274.80 +1.60 273.20 2130 ---- 297.20B ---- 297.00B 279.80 +1.60 278.20 2135 ---- 302.20B ---- 302.00B 284.80 +1.60 283.20 2140 ---- 307.20B ---- 307.00B 289.80 +1.60 288.20 2145 ---- 312.20B 293.10A 312.00B 294.80 +1.60 293.20 2150 ---- 317.50B 297.70A 317.30B 299.80 +1.60 298.20 2155 ---- 322.20B ---- 322.00B 304.80 +1.60 303.20 2160 ---- 327.20B 308.10A 327.00B 309.80 +1.60 308.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 308 155 498 OG MAR23 Gold Option CALL 1000 ---- 852.30B 832.50A 832.50A 850.20 -1.60 851.80 1025 ---- ---- 807.80A 807.80A 825.20 -1.60 826.80 1050 ---- 802.30B 782.50A 782.50A 800.20 -1.60 801.80 1075 ---- ---- 757.80A 757.80A 775.20 -1.60 776.80 1100 ---- 752.30B 732.50A 732.50A 750.20 -1.60 751.80 1125 ---- 726.90B 707.80A 707.80A 725.20 -1.60 726.80 1150 ---- 702.30B 682.50A 682.50A 700.20 -1.60 701.80 1175 ---- ---- 657.80A 657.80A 675.20 -1.60 676.80 1200 ---- 652.30B 632.50A 632.50A 650.20 -1.60 651.80 1225 ---- 626.90B 607.80A 607.80A 625.20 -1.60 626.80 1250 ---- 602.30B 582.50A 582.50A 600.20 -1.60 601.80 1275 ---- 576.90B 557.80A 557.80A 575.20 -1.60 576.80 1300 ---- 552.30B 532.50A 532.50A 550.20 -1.60 551.80 50 1325 ---- 526.90B 507.80A 507.80A 525.20 -1.60 526.80 1350 ---- 502.30B 482.50A 482.50A 500.20 -1.60 501.80 1360 ---- ---- 472.80A 472.80A 490.20 -1.60 491.80 1370 ---- ---- 462.80A 462.80A 480.20 -1.60 481.80 1375 ---- 476.90B 457.80A 457.80A 475.20 -1.60 476.80 1380 ---- 471.90B 452.80A 452.80A 470.20 -1.60 471.80 1390 ---- ---- 442.80A 442.80A 460.20 -1.60 461.80 1400 ---- 452.30B 432.50A 432.50A 450.20 -1.60 451.80 1410 ---- 441.90B 422.80A 422.80A 440.20 -1.60 441.80 1420 ---- ---- 412.80A 412.80A 430.20 -1.60 431.80 1425 ---- 426.90B 407.80A 407.80A 425.20 -1.60 426.80 1430 ---- 421.90B 402.80A 402.80A 420.20 -1.60 421.80 1440 ---- 411.90B 392.80A 392.80A 410.20 -1.60 411.80 1450 ---- 402.30B 382.50A 382.50A 400.20 -1.60 401.80 1460 ---- 391.90B 372.80A 372.80A 390.20 -1.60 391.80 1465 ---- ---- 367.80A 367.80A 385.20 -1.60 386.80 1470 ---- 381.90B 362.80A 362.80A 380.20 -1.60 381.80 1475 ---- 376.90B 357.80A 357.80A 375.20 -1.60 376.80 1480 ---- 371.90B 352.80A 352.80A 370.20 -1.60 371.80 1485 ---- 366.90B 347.80A 347.80A 365.20 -1.60 366.80 1490 ---- 361.90B 342.80A 342.80A 360.20 -1.60 361.80 1495 ---- ---- 337.80A 337.80A 355.20 -1.60 356.80 1500 ---- 352.30B 332.50A 332.50A 350.20 -1.60 351.80 1505 ---- 346.90B 327.80A 327.80A 345.20 -1.60 346.80 1510 ---- 341.90B 322.80A 322.80A 340.20 -1.60 341.80 1515 ---- ---- 317.80A 317.80A 335.20 -1.60 336.80 1520 ---- 331.90B 312.80A 312.80A 330.20 -1.60 331.80 1525 ---- 327.30B 307.50A 307.50A 325.20 -1.60 326.80 1 1530 ---- 321.90B 302.80A 302.80A 320.20 -1.60 321.80 1535 ---- 316.90B 297.80A 297.80A 315.20 -1.60 316.80 1540 ---- 311.90B 292.80A 292.80A 310.20 -1.60 311.80 1545 ---- 306.90B 287.80A 287.80A 305.20 -1.60 306.80 1550 ---- 302.30B 282.60A 282.60A 300.20 -1.60 301.80 1555 ---- 296.90B 277.80A 277.80A 295.20 -1.60 296.80 1560 ---- 291.90B 272.80A 272.80A 290.20 -1.60 291.80 1565 ---- 286.90B 267.80A 267.80A 285.20 -1.60 286.80 1570 ---- 281.90B 262.80A 262.80A 280.20 -1.60 281.80 1575 ---- 276.90B 257.80A 257.80A 275.20 -1.60 276.80 1580 ---- 271.90B 252.80A 252.80A 270.20 -1.60 271.80 1585 ---- 266.90B 247.80A 247.80A 265.20 -1.60 266.80 1590 ---- 261.90B 242.80A 242.80A 260.20 -1.60 261.80 1595 ---- 256.90B 237.80A 237.80A 255.20 -1.60 256.80 1600 ---- 252.30B 232.50A 232.50A 250.20 -1.60 251.80 1605 ---- 246.90B 227.80A 227.80A 245.20 -1.60 246.80 1610 ---- 241.90B 222.80A 222.80A 240.20 -1.60 241.80 1615 ---- 237.30B 217.50A 217.50A 235.20 -1.60 236.80 1 1620 ---- 231.90B 212.80A 212.80A 230.20 -1.60 231.80 1625 ---- 226.90B 208.00A 208.00A 225.20 -1.60 226.80 1630 ---- 221.90B 202.90A 202.90A 220.20 -1.60 221.80 1635 ---- 216.90B 197.90A 197.90A 215.20 -1.60 216.80 1640 ---- 211.90B 192.90A 192.90A 210.20 -1.60 211.80 1645 ---- 206.90B 187.90A 187.90A 205.20 -1.60 206.80 1650 ---- 202.30B 182.50A 182.50A 200.20 -1.60 201.80 1655 ---- 197.30B 177.60A 177.60A 195.20 -1.60 196.80 9 1660 ---- 191.90B 172.90A 172.90A 190.20 -1.60 191.80 1665 ---- 186.90B 167.90A 167.90A 185.20 -1.60 186.80 1670 ---- 182.30B 162.50A 162.50A 180.20 -1.60 181.80 4 1675 ---- 177.30B 153.00A 153.00A 175.20 -1.60 176.80 65 1680 ---- 172.30B 152.50A 152.50A 170.20 -1.60 171.80 188 1685 ---- 167.30B 147.50A 147.50A 165.20 -1.60 166.80 18 1690 ---- 162.30B 142.70A 142.70A 160.20 -1.60 161.80 203 1695 ---- 157.30B 137.60A 137.60A 155.20 -1.60 156.80 1 1700 ---- 152.80B 128.00A 128.00A 150.20 -1.60 151.80 262 1705 ---- 147.30B 127.60A 127.60A 145.20 -1.60 146.80 12 1710 ---- 142.30B 122.60A 122.60A 140.20 -1.60 141.80 31 1715 ---- 137.30B 117.60A 117.60A 135.30 -1.50 136.80 5 1720 ---- 132.30B 112.60A 112.60A 130.30 -1.50 131.80 22 1725 ---- 127.80B 103.10A 103.10A 125.30 -1.50 126.80 308 1730 ---- 122.30B 102.60A 102.60A 120.30 -1.50 121.80 18 1735 ---- 117.30B 97.50A 97.50A 115.30 -1.50 116.80 32 1740 ---- 112.30B 92.70A 92.70A 110.30 -1.60 111.90 16 1745 ---- 107.30B 87.70A 87.70A 105.30 -1.60 106.90 271 1750 98.00 102.90B 78.40A 93.70A 100.30 -1.60 1 101.90 519 1755 ---- 97.40B 77.80A 77.80A 95.30 -1.60 96.90 31 1760 ---- 92.40B 72.90A 72.90A 90.30 -1.70 92.00 158 1765 ---- 87.50B 68.00A 68.00A 85.30 -1.70 87.00 410 1770 ---- 82.50B 58.90A 58.90A 80.30 -1.80 82.10 213 1775 ---- 78.00B 54.20A 54.20A 75.40 -1.70 77.10 944 1780 ---- 72.60B 49.50A 49.50A 70.50 -1.70 72.20 157 1785 ---- 67.70B 45.00A 45.00A 65.60 -1.80 67.40 2 807 1790 ---- 62.80B 40.50A 40.50A 60.70 -1.80 62.50 40 1795 ---- 57.90B 36.10A 36.10A 55.80 -1.90 57.70 6 55 1800 53.60 53.60 31.80A 51.60A 51.10 -1.90 1 53.00 106 3415 1805 ---- 48.70B 27.90A 27.90A 46.40 -2.00 48.40 9 45 1810 29.00 44.10B 24.10A 27.00A 41.70 -2.10 30 43.80 2 283 1815 ---- 39.40B 20.60A 20.60A 37.20 -2.10 39.30 5 611 1820 25.00 34.90B 17.40A 17.40A 32.80 -2.20 30 35.00 4 387 1825 ---- ---- 14.50A 14.50A 28.60 -2.30 10 30.90 2 589 1830 13.90 26.40B 11.90A 13.70A 24.60 -2.30 23 26.90 4 114 1835 10.00 22.50B 9.60A 22.50B 20.80 -2.40 231 23.20 53 1840 11.60 18.90B 7.70A 18.90B 17.40 -2.40 151 19.80 34 382 1845 9.90 15.60B 6.10A 14.90B 14.30 -2.30 8 16.60 11 118 1850 6.50 12.60B 4.80A 11.50A 11.60 -2.20 896 13.80 766 2385 1855 6.00 10.10B 3.70A 10.10B 9.20 -2.10 10 11.30 99 514 1860 3.40 7.90B 2.90A 7.10A 7.20 -2.00 258 9.20 83 403 1865 3.40 6.10B 2.20 5.40A 5.60 -1.70 79 7.30 34 230 1870 2.20 4.80 1.80 4.20 4.20 -1.60 141 5.80 377 803 1875 2.70 3.70B 1.30 3.10A 3.20 -1.30 700 4.50 369 2572 1880 1.50 2.80B 1.00 2.40 2.40 -1.10 453 3.50 287 868 1885 1.50 2.10B .80A 2.00B 1.80 -.90 338 2.70 70 424 1890 1.50 1.60B .70A 1.20 1.30 -.70 775 2.00 644 368 1895 .90 1.20B .50A .90 1.00 -.50 14 1.50 104 231 1900 .60 .90B .40A .60 .70 -.40 401 1.10 300 4854 1905 .40 .70B .40 .50 .50 -.40 305 .90 73 165 1910 .40 .50B .20 .50B .40 -.30 3 .70 10 1355 1915 .30 .40 .20 .40 .30 -.20 41 .50 1 294 1920 .20 .30 .20 .30 .30 -.10 15 .40 36 743 1925 .20 .20 .20 .20 .20 -.10 264 .30 31 3384 1930 .20 .20 .20 .20 .20 -.10 7 .30 5 1495 1935 .10 .10 .10 .10 .20 -.10 2 .30 1 245 1940 ---- ---- .10A .10A .20 UNCH 6 .20 3 829 1945 .20 .20 .10A .20 .10 -.10 1 .20 530 1950 .10 .10 .10 .10 .10 -.10 26 .20 8 4424 1955 .10 .10 .10 .10 .10 -.10 8 .20 478 1960 .10 .10 .10 .10 .10 -.10 96 .20 5 1242 1965 ---- ---- ---- ---- .10 UNCH .10 1 1071 1970 .10 .10 .10 .10 .10 UNCH 5 .10 3 713 1975 .10 .10 .10 .10 .10 UNCH 9 .10 28 2711 1980 ---- ---- ---- ---- .10 UNCH 15 .10 1 434 1985 ---- ---- ---- ---- .10 UNCH .10 186 1990 ---- ---- ---- ---- .10 UNCH .10 659 1995 ---- ---- ---- ---- .10 UNCH .10 1 519 2000 .10 .10 .10 .10 .10 UNCH 10 .10 3 6002 2005 ---- ---- ---- ---- .10 UNCH .10 457 2010 ---- ---- ---- ---- .10 UNCH .10 293 2015 ---- ---- ---- ---- .10 UNCH .10 247 2020 .10 .10 .10 .10 .10 UNCH 1 .10 1 1148 2025 ---- ---- ---- ---- .10 UNCH .10 100 796 2030 ---- ---- ---- ---- .10 UNCH 10 .10 56 1475 2035 ---- ---- ---- ---- .10 UNCH .10 277 2040 .10 .10 .10 .10 .10 UNCH 2 .10 616 2045 ---- ---- ---- ---- .10 UNCH .10 304 2050 .10 .10 .10 .10 .10 UNCH 209 .10 11 3747 2055 ---- ---- ---- ---- .10 UNCH .10 147 2060 ---- ---- ---- ---- .10 UNCH .10 401 2065 ---- ---- ---- ---- .10 UNCH .10 191 2070 ---- ---- ---- ---- .10 UNCH .10 798 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 4520 2105 ---- ---- ---- ---- .10 UNCH .10 3 362 2110 ---- ---- ---- ---- .10 UNCH .10 352 2115 ---- ---- ---- ---- .10 UNCH .10 131 2120 ---- ---- ---- ---- .10 UNCH .10 198 2125 ---- ---- ---- ---- .10 UNCH .10 384 2130 ---- ---- ---- ---- .10 UNCH .10 157 2135 ---- ---- ---- ---- .10 UNCH .10 45 2140 ---- ---- ---- ---- .10 UNCH .10 5 136 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 .10 285 2180 ---- ---- ---- ---- .10 UNCH .10 224 2185 ---- ---- ---- ---- .10 UNCH .10 82 2190 ---- ---- ---- ---- .10 UNCH .10 156 2195 ---- ---- ---- ---- .10 UNCH .10 12 2200 .10 .10 .10 .10 .10 UNCH 1 .10 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 .10 970 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 ---- 852.10B 832.60A 832.60A 850.20 -1.60 851.80 6 1025 ---- ---- 808.10A 808.10A 825.20 -1.60 826.80 1050 ---- 802.10B 782.60A 782.60A 800.20 -1.60 801.80 1075 ---- ---- 758.00A 758.00A 775.20 -1.60 776.80 1100 ---- 752.10B 732.60A 732.60A 750.20 -1.60 751.80 1125 ---- ---- 708.10A 708.10A 725.20 -1.60 726.80 1150 ---- 702.10B 682.60A 682.60A 700.20 -1.60 701.80 1175 ---- ---- 658.00A 658.00A 675.20 -1.60 676.80 1200 ---- 652.10B 632.50A 632.50A 650.20 -1.60 651.80 1225 ---- ---- 608.10A 608.10A 625.20 -1.60 626.80 1250 ---- 602.20B 582.50A 582.50A 600.20 -1.60 601.80 1275 ---- ---- 557.90A 557.90A 575.20 -1.60 576.80 1300 ---- 552.20B 532.50A 532.50A 550.20 -1.60 2 551.80 1325 ---- ---- 508.10A 508.10A 525.20 -1.60 526.80 1350 ---- 502.10B 482.50A 482.50A 500.20 -1.60 501.80 1360 ---- ---- 473.00A 473.00A 490.20 -1.60 491.80 1370 ---- ---- 463.00A 463.00A 480.20 -1.60 481.80 1375 ---- ---- 458.10A 458.10A 475.20 -1.60 476.80 1380 ---- ---- 453.00A 453.00A 470.20 -1.60 471.80 1390 ---- ---- 443.00A 443.00A 460.20 -1.60 461.80 1400 ---- 452.20B 432.50A 432.50A 450.20 -1.60 451.80 25 1410 ---- ---- 422.90A 422.90A 440.20 -1.60 441.80 1420 ---- ---- 413.00A 413.00A 430.20 -1.60 431.80 1425 ---- ---- 407.90A 407.90A 425.20 -1.60 426.80 1430 ---- ---- 403.00A 403.00A 420.20 -1.60 421.80 1440 ---- ---- 393.10A 393.10A 410.20 -1.60 411.80 1450 ---- 402.20B 382.50A 382.50A 400.20 -1.60 401.80 1 1460 ---- ---- 373.10A 373.10A 390.20 -1.60 391.80 1465 ---- ---- 368.00A 368.00A 385.20 -1.60 386.80 1470 ---- ---- 363.00A 363.00A 380.20 -1.60 381.80 1475 ---- ---- 358.10A 358.10A 375.20 -1.60 376.80 1480 ---- ---- 353.10A 353.10A 370.20 -1.60 371.80 1485 ---- ---- 348.00A 348.00A 365.20 -1.60 366.80 1490 ---- ---- 343.10A 343.10A 360.20 -1.60 361.80 1495 ---- ---- 338.00A 338.00A 355.20 -1.60 356.80 1500 ---- 352.20B 332.50A 332.50A 350.20 -1.60 351.80 1505 ---- ---- 328.00A 328.00A 345.20 -1.60 346.80 1510 ---- ---- 322.90A 322.90A 340.20 -1.60 341.80 1515 ---- ---- 317.90A 317.90A 335.20 -1.60 336.80 1520 ---- ---- 312.90A 312.90A 330.20 -1.60 331.80 1525 ---- ---- 308.10A 308.10A 325.20 -1.60 326.80 1530 ---- ---- 302.90A 302.90A 320.20 -1.60 321.80 1535 ---- ---- 298.00A 298.00A 315.20 -1.60 316.80 1540 ---- ---- 292.90A 292.90A 310.20 -1.60 311.80 1545 ---- ---- 287.90A 287.90A 305.20 -1.60 306.80 1550 ---- 302.20B 282.70A 282.70A 300.20 -1.60 301.80 5 1555 ---- ---- 277.90A 277.90A 295.20 -1.60 296.80 1560 ---- ---- 273.00A 273.00A 290.20 -1.60 291.80 1565 ---- ---- 268.20A 268.20A 285.20 -1.60 286.80 1570 ---- ---- 263.00A 263.00A 280.20 -1.60 281.80 1575 ---- 276.90B 253.00A 253.00A 275.20 -1.60 276.80 1580 ---- 271.90B 253.00A 253.00A 270.20 -1.60 271.80 1585 ---- 266.90B 248.00A 248.00A 265.20 -1.60 266.80 1 1590 ---- ---- 243.00A 243.00A 260.20 -1.60 261.80 1595 ---- 256.90B 238.00A 238.00A 255.20 -1.60 256.80 1600 ---- 252.70B 228.10A 228.10A 250.20 -1.60 251.80 16 1605 ---- 246.90B 228.00A 228.00A 245.20 -1.60 246.80 1610 ---- ---- 223.10A 223.10A 240.20 -1.70 241.90 1615 ---- ---- 218.10A 218.10A 235.30 -1.60 236.90 1620 ---- 232.10B 213.10A 213.10A 230.30 -1.60 231.90 1 1625 ---- 227.90B 203.40A 203.40A 225.30 -1.60 226.90 1630 ---- 222.10B 203.40A 203.40A 220.30 -1.70 222.00 1635 ---- 217.20B 198.30A 198.30A 215.40 -1.60 217.00 12 1640 ---- 212.20B 193.50A 193.50A 210.40 -1.70 212.10 14 1645 ---- 207.20B 188.60A 188.60A 205.50 -1.60 207.10 15 1650 ---- 203.10B 178.80A 178.80A 200.50 -1.70 202.20 251 1655 ---- ---- 178.70A 178.70A 195.60 -1.70 197.30 27 1660 ---- 192.40B 173.90A 173.90A 190.70 -1.60 192.30 33 1665 ---- 187.50B 168.90A 168.90A 185.70 -1.70 187.40 28 1670 ---- 182.60B 164.10A 164.10A 180.80 -1.70 182.50 70 1675 ---- 178.50B 154.50A 154.50A 175.90 -1.70 177.60 33 1680 ---- 172.80B 154.40A 154.40A 171.00 -1.70 172.70 11 1685 ---- 167.90B 149.60A 149.60A 166.10 -1.70 167.80 12 1690 ---- ---- 144.80A 144.80A 161.30 -1.70 163.00 15 1695 ---- ---- 140.00A 140.00A 156.40 -1.70 158.10 6 1700 ---- 154.10B 130.60A 130.60A 151.60 -1.70 153.30 927 1705 ---- ---- 130.50A 130.50A 146.70 -1.80 148.50 226 1710 ---- ---- 126.00A 126.00A 142.00 -1.70 143.70 2 1715 ---- ---- 121.20A 121.20A 137.20 -1.80 139.00 252 1720 114.30 134.20B 112.10A 112.10A 132.50 -1.70 1 134.20 105 1725 ---- 130.20B 107.60A 107.60A 127.70 -1.90 129.60 273 1730 ---- ---- 103.10A 103.10A 123.10 -1.80 124.90 6 1735 ---- ---- 98.70A 98.70A 118.50 -1.80 120.30 2 1740 ---- ---- 94.40A 94.40A 113.90 -1.80 115.70 151 1745 ---- 111.70B 90.10A 90.10A 109.40 -1.80 111.20 158 1750 ---- 107.20B 85.90A 85.90A 104.90 -1.80 106.70 980 1755 ---- 102.70B 81.80A 81.80A 100.50 -1.70 102.20 4 1760 ---- 98.30B 77.70A 77.70A 96.10 -1.70 97.80 54 1765 ---- 94.00B 73.80A 73.80A 91.80 -1.70 93.50 5 1770 ---- 89.70B 70.00A 70.00A 87.60 -1.70 89.30 112 1775 ---- 85.50B 66.20A 66.20A 83.40 -1.70 85.10 106 1780 ---- 81.40B 62.60A 62.60A 79.30 -1.70 81.00 14 1785 ---- 77.30B 59.00A 59.00A 75.30 -1.70 77.00 6 1790 68.60 73.30B 55.50A 66.80A 71.40 -1.70 5 73.10 160 1795 ---- 69.50B 52.20A 52.20A 67.60 -1.60 69.20 169 1800 50.80 65.70B 49.00A 65.70B 63.90 -1.60 17 65.50 2 1507 1805 ---- 62.10B 45.90A 45.90A 60.30 -1.50 61.80 31 1810 43.10 58.50B 42.90A 58.50B 56.70 -1.60 6 58.30 357 1815 40.70 55.00B 40.00A 55.00B 53.40 -1.50 28 54.90 2 86 1820 37.50 51.70B 37.30A 51.70B 50.10 -1.50 6 51.60 3 141 1825 39.10 48.50B 34.70A 37.00A 46.90 -1.50 9 48.40 3 313 1830 38.00 45.40B 32.30A 45.40B 43.90 -1.50 59 45.40 114 283 1835 32.30 42.40B 29.90A 41.00A 41.00 -1.50 21 42.50 255 1840 32.90 39.60B 27.70A 39.60B 38.30 -1.40 65 39.70 132 257 1845 29.10 36.80B 25.60A 36.80B 35.60 -1.40 15 37.00 60 395 1850 27.50 34.30B 23.70A 33.30A 33.10 -1.30 221 34.40 343 2656 1855 25.10 31.80B 21.80A 23.40A 30.70 -1.30 11 32.00 84 475 1860 21.10 29.50B 20.10 28.60A 28.40 -1.20 50 29.60 50 123 1865 24.20 27.30B 18.50A 24.00A 26.30 -1.10 13 27.40 6 602 1870 20.10 25.20B 17.00A 25.20B 24.30 -1.10 28 25.40 122 402 1875 20.00 23.20B 15.60A 23.20B 22.40 -1.10 25 23.50 166 750 1880 19.00 21.60 14.30A 20.70A 20.60 -1.10 29 21.70 61 846 1885 14.80 19.60B 13.10A 19.60B 18.90 -1.10 25 20.00 13 262 1890 12.20 18.10B 12.00A 17.50A 17.40 -1.00 159 18.40 18 979 1895 11.10 16.60B 11.00A 16.60B 15.90 -1.00 38 16.90 26 187 1900 13.10 15.20B 10.00 14.90B 14.50 -1.00 136 15.50 639 4649 1905 10.20 13.90B 9.20 10.00A 13.30 -.90 19 14.20 17 68 1910 9.90 12.70B 8.40A 12.20A 12.20 -.90 24 13.10 39 137 1915 9.00 11.60B 7.70A 8.40A 11.10 -.90 9 12.00 18 139 1920 8.20 10.60B 7.00A 9.40A 10.20 -.80 18 11.00 16 92 1925 7.50 9.70 6.40A 9.30A 9.30 -.80 40 10.10 71 1089 1930 6.80 8.90B 5.90A 8.80B 8.50 -.70 61 9.20 19 732 1935 6.10 8.10B 5.40A 8.10B 7.70 -.70 73 8.40 7 244 1940 5.00 7.40B 4.90A 7.40B 7.00 -.70 75 7.70 26 1243 1945 5.30 6.80B 4.50A 6.80B 6.40 -.60 11 7.00 6 172 1950 5.30 6.20 4.00 5.90B 5.90 -.50 663 6.40 104 7817 1955 4.10 5.70B 3.70A 5.00A 5.30 -.50 26 5.80 8 345 1960 4.10 5.20B 3.40A 4.90A 4.90 -.40 22 5.30 5 320 1965 4.20 4.70 3.10A 4.40 4.40 -.50 14 4.90 136 1970 4.00 4.20B 2.80A 4.00 4.00 -.40 240 4.40 74 476 1975 ---- ---- 2.60A 2.60A 3.70 -.30 27 4.00 89 1332 1980 2.70 3.50 2.30A 3.40A 3.30 -.40 8 3.70 17 1078 1985 2.50 3.20B 2.10A 3.20B 3.10 -.30 4 3.40 17 295 1990 2.30 2.90B 2.00A 2.90B 2.80 -.30 7 3.10 7 187 1995 2.00 2.70B 1.80A 2.60 2.50 -.30 17 2.80 14 101 2000 1.80 2.40 1.60A 2.40B 2.30 -.30 1101 2.60 118 5940 2005 1.70 2.20B 1.50A 2.20B 2.10 -.20 60 2.30 108 129 2010 1.60 2.00B 1.40A 1.90 1.90 -.20 98 2.10 12 2058 2015 1.40 1.80 1.30A 1.80 1.80 -.10 14 1.90 20 87 2020 1.10 1.70 1.10 1.60 1.60 -.20 14 1.80 11 140 2025 1.30 1.60B 1.10A 1.50 1.50 -.10 49 1.60 6 1137 2030 ---- ---- 1.00A 1.00A 1.30 -.20 8 1.50 2 171 2035 1.00 1.30B .90A .90A 1.20 -.10 1 1.30 263 2040 .90 1.20B .90 1.20B 1.10 -.10 2 1.20 72 969 2045 1.00 1.00 .80A 1.00 1.00 -.10 1 1.10 1 508 2050 .80 1.00B .70 .90 1.00 -.10 124 1.10 71 2718 2055 ---- ---- .70A .70A .90 -.10 1.00 2 377 2060 ---- ---- .70A .70A .80 -.10 3 .90 10 617 2065 .70 .70 .60A .70 .80 UNCH 6 .80 297 2070 .60 .70 .60 .70 .70 -.10 8 .80 47 494 2075 .50 .60B .50 .60B .70 UNCH 41 .70 15 616 2080 .50 .60 .50 .60 .60 -.10 14 .70 65 1331 2085 ---- ---- .40A .40A .60 UNCH .60 103 2090 ---- ---- .40A .40A .50 -.10 1 .60 46 277 2095 .60 .60 .40A .50A .50 UNCH 2 .50 67 2100 .40 .50 .40 .50 .50 UNCH 234 .50 185 3363 2105 ---- ---- .40A .40A .40 -.10 .50 50 151 2110 ---- ---- .30A .30A .40 -.10 1 .50 409 2115 ---- ---- .30A .30A .40 UNCH .40 83 2120 ---- ---- .30A .30A .40 UNCH .40 93 331 2125 ---- ---- .30A .30A .30 -.10 .40 94 2130 ---- ---- .30A .30A .30 -.10 .40 131 2135 ---- ---- .30A .30A .30 -.10 .40 25 2140 ---- ---- ---- ---- .30 UNCH .30 187 2145 .30 .30 .30 .30 .30 UNCH 1 .30 27 2150 ---- ---- ---- ---- .30 UNCH 71 .30 41 704 2155 .20 .20 .20 .20 .30 UNCH 2 .30 1 95 2160 .20 .20 .20 .20 .20 -.10 2 .30 1 70 2165 ---- ---- .20A .20A .20 -.10 .30 36 2170 ---- ---- ---- ---- .20 -.10 .30 1 87 2175 ---- ---- ---- ---- .20 -.10 .30 76 136 2180 .20 .20 .20 .20 .20 UNCH 132 .20 93 301 2185 ---- ---- ---- ---- .20 UNCH .20 35 2190 .30 .30 .20A .20A .20 UNCH 1 .20 83 2195 ---- ---- ---- ---- .20 UNCH .20 32 2200 .20 .20 .20 .20 .20 UNCH 120 .20 77 1860 2205 ---- ---- ---- ---- .20 UNCH .20 30 2210 ---- ---- ---- ---- .20 UNCH 1 .20 20 2215 ---- ---- ---- ---- .20 UNCH .20 301 2220 ---- ---- ---- ---- .20 UNCH .20 84 112 2225 ---- ---- ---- ---- .20 UNCH .20 78 2230 ---- ---- ---- ---- .20 UNCH .20 41 2235 .20 .20 .20 .20 .20 UNCH 1 .20 23 2240 ---- ---- ---- ---- .20 UNCH .20 55 235 2245 ---- ---- ---- ---- .20 UNCH .20 19 2250 ---- ---- ---- ---- .20 UNCH 1 .20 1580 2255 ---- ---- ---- ---- .20 UNCH .20 29 2260 ---- ---- ---- ---- .20 UNCH .20 66 2265 ---- ---- ---- ---- .20 UNCH .20 28 2270 ---- ---- ---- ---- .10 -.10 .20 9 2275 ---- ---- ---- ---- .10 -.10 .20 139 2280 ---- ---- ---- ---- .10 UNCH .10 147 2285 ---- ---- ---- ---- .10 UNCH .10 5 2290 ---- ---- ---- ---- .10 UNCH .10 90 2300 .10 .10 .10 .10 .10 UNCH 130 .10 110 1826 2310 ---- ---- ---- ---- .10 UNCH .10 66 2320 ---- ---- ---- ---- .10 UNCH .10 44 2325 ---- ---- ---- ---- .10 UNCH .10 111 2330 ---- ---- ---- ---- .10 UNCH .10 90 2340 ---- ---- ---- ---- .10 UNCH .10 10 2350 ---- ---- ---- ---- .10 UNCH .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 UNCH .10 1056 2525 ---- ---- ---- ---- .10 UNCH .10 384 2550 ---- ---- ---- ---- .10 UNCH .10 441 2700 ---- ---- ---- ---- .10 UNCH .10 1276 3000 ---- ---- ---- ---- .10 UNCH .10 623 OG MAY23 Gold Option CALL 1000 ---- ---- 849.50A 849.50A 866.90 -1.70 868.60 1025 ---- ---- 825.10A 825.10A 841.90 -1.70 843.60 1050 ---- ---- 799.50A 799.50A 816.90 -1.70 818.60 1075 ---- ---- 775.20A 775.20A 791.90 -1.70 793.60 1100 ---- ---- 749.50A 749.50A 766.90 -1.70 768.60 1125 ---- ---- 725.20A 725.20A 741.90 -1.70 743.60 1150 ---- 718.70B 699.40A 699.40A 716.90 -1.70 718.60 1175 ---- ---- 675.00A 675.00A 691.90 -1.70 693.60 3 1200 ---- 668.70B 649.40A 649.40A 666.90 -1.70 668.60 1225 ---- ---- 625.00A 625.00A 641.90 -1.70 643.60 1250 ---- 618.70B 599.40A 599.40A 616.90 -1.70 618.60 1275 ---- ---- 574.90A 574.90A 591.90 -1.70 593.60 1300 ---- 568.70B 549.40A 549.40A 566.90 -1.70 568.60 1325 ---- ---- 524.90A 524.90A 541.90 -1.70 543.60 1350 ---- 518.70B 499.30A 499.30A 516.90 -1.70 518.60 1375 ---- ---- 475.00A 475.00A 491.90 -1.70 493.60 1380 ---- ---- 469.90A 469.90A 486.90 -1.70 488.60 1390 ---- ---- 459.80A 459.80A 476.90 -1.70 478.60 1400 ---- 468.80B 449.30A 449.30A 466.90 -1.70 468.60 1410 ---- ---- 439.80A 439.80A 456.90 -1.70 458.60 1420 ---- ---- 429.80A 429.80A 446.90 -1.70 448.60 1425 ---- ---- 424.80A 424.80A 441.90 -1.70 443.60 1430 ---- ---- 419.80A 419.80A 436.90 -1.70 438.60 1440 ---- ---- 409.80A 409.80A 426.90 -1.70 428.60 1450 ---- 418.80B 399.30A 399.30A 416.90 -1.70 418.60 1460 ---- ---- 390.00A 390.00A 406.90 -1.70 408.60 1470 ---- ---- 380.00A 380.00A 396.90 -1.70 398.60 1475 ---- ---- 374.80A 374.80A 391.90 -1.70 393.60 1480 ---- ---- 369.80A 369.80A 386.90 -1.70 388.60 1485 ---- ---- 364.80A 364.80A 381.90 -1.70 383.60 1490 ---- ---- 360.00A 360.00A 376.90 -1.70 378.60 1495 ---- ---- 354.90A 354.90A 371.90 -1.70 373.60 1500 ---- 368.80B 349.30A 349.30A 366.90 -1.70 368.60 1505 ---- ---- 344.90A 344.90A 361.90 -1.70 363.60 1510 ---- ---- 339.70A 339.70A 356.90 -1.70 358.60 1515 ---- ---- 334.70A 334.70A 351.90 -1.70 353.60 1520 ---- ---- 329.70A 329.70A 346.90 -1.70 348.60 1525 ---- ---- 324.70A 324.70A 341.90 -1.70 343.60 1530 ---- ---- 319.70A 319.70A 336.90 -1.70 338.60 1535 ---- ---- 314.90A 314.90A 331.90 -1.70 333.60 1540 ---- ---- 309.80A 309.80A 326.90 -1.70 328.60 1545 ---- ---- 304.80A 304.80A 321.90 -1.70 323.60 1550 ---- 318.90B 294.80A 294.80A 316.90 -1.70 318.60 1555 ---- ---- 294.80A 294.80A 311.90 -1.70 313.60 1560 ---- ---- 289.70A 289.70A 306.90 -1.70 308.60 1565 ---- ---- 284.80A 284.80A 301.90 -1.70 303.60 1570 ---- ---- 279.80A 279.80A 296.90 -1.70 298.60 5 1575 ---- 294.50B 270.00A 270.00A 291.90 -1.70 293.60 1580 ---- ---- 270.00A 270.00A 286.90 -1.80 288.70 1585 ---- ---- 265.10A 265.10A 282.00 -1.70 283.70 1590 ---- ---- 259.90A 259.90A 277.00 -1.70 278.70 1595 ---- ---- 255.20A 255.20A 272.00 -1.70 273.70 1600 ---- 269.70B 245.30A 245.30A 267.10 -1.70 268.80 4 1605 ---- ---- 245.30A 245.30A 262.10 -1.70 263.80 1610 ---- ---- 240.20A 240.20A 257.10 -1.80 258.90 2 1615 ---- ---- 235.30A 235.30A 252.20 -1.70 253.90 1620 ---- ---- 230.60A 230.60A 247.20 -1.80 249.00 1625 ---- 244.90B 220.80A 220.80A 242.30 -1.80 244.10 4 1630 ---- ---- 220.60A 220.60A 237.40 -1.80 239.20 2 1635 ---- ---- 215.70A 215.70A 232.50 -1.70 234.20 1 1640 ---- ---- 211.10A 211.10A 227.60 -1.80 229.40 1645 ---- ---- 206.00A 206.00A 222.70 -1.80 224.50 1650 ---- 220.40B 196.50A 196.50A 217.80 -1.80 219.60 6 1655 ---- ---- 196.50A 196.50A 212.90 -1.80 214.70 1660 ---- ---- 191.70A 191.70A 208.10 -1.80 209.90 6 1665 ---- ---- 186.90A 186.90A 203.30 -1.70 205.00 6 1670 ---- ---- 182.10A 182.10A 198.40 -1.80 200.20 8 1675 ---- 196.10B 172.70A 172.70A 193.60 -1.80 195.40 7 1680 ---- ---- 172.70A 172.70A 188.80 -1.80 190.60 9 1685 ---- ---- 167.90A 167.90A 184.10 -1.70 185.80 3 1690 ---- ---- 163.50A 163.50A 179.30 -1.80 181.10 7 1695 ---- ---- 158.60A 158.60A 174.60 -1.70 176.30 8 1700 ---- 172.30B 149.50A 149.50A 169.90 -1.70 171.60 32 1705 ---- ---- 144.90A 144.90A 165.20 -1.80 167.00 6 1710 ---- ---- 140.40A 140.40A 160.50 -1.80 162.30 1 1715 ---- ---- 135.90A 135.90A 155.90 -1.80 157.70 1 1720 ---- ---- 131.50A 131.50A 151.30 -1.80 153.10 4 1725 ---- 149.10B 127.10A 127.10A 146.70 -1.80 148.50 2 1730 ---- 144.60B 122.80A 122.80A 142.20 -1.80 144.00 1735 ---- 140.00B 118.50A 118.50A 137.70 -1.80 139.50 2 1740 ---- 135.60B 114.30A 114.30A 133.30 -1.70 135.00 4 1745 ---- 131.20B 110.10A 110.10A 128.90 -1.70 130.60 1750 ---- 126.80B 106.00A 106.00A 124.60 -1.70 3 126.30 9 292 1755 ---- 122.50B 102.00A 102.00A 120.30 -1.70 122.00 1760 ---- 118.20B 98.00A 98.00A 116.10 -1.60 117.70 1 1765 ---- 114.00B 94.10A 94.10A 111.90 -1.60 113.50 1770 ---- 109.80B 90.30A 90.30A 107.70 -1.70 109.40 2 1775 ---- 105.70B 86.60A 86.60A 103.70 -1.60 105.30 331 1780 ---- 101.60B 82.90A 82.90A 99.70 -1.60 101.30 1785 ---- 97.70B 79.30A 79.30A 95.80 -1.60 97.40 3 1790 ---- 93.80B 75.80A 75.80A 91.90 -1.60 93.50 2 1795 ---- 90.00B 72.40A 72.40A 88.10 -1.60 89.70 1800 ---- 86.20B 69.10A 69.10A 84.40 -1.60 19 86.00 2 248 1805 ---- 82.60B 65.90A 65.90A 80.80 -1.60 82.40 1810 ---- 79.00B 62.70A 62.70A 77.30 -1.50 78.80 2 1815 ---- 75.50B 59.70A 59.70A 73.80 -1.50 75.30 1820 ---- 72.10B 56.70A 56.70A 70.50 -1.40 71.90 2 1825 ---- 68.80B 53.90A 53.90A 67.20 -1.40 68.60 119 1830 ---- 65.50B 51.20A 51.20A 64.00 -1.40 4 65.40 21 1835 ---- 62.40B 48.50A 48.50A 60.90 -1.40 13 62.30 5 1840 ---- 59.40B 46.00A 46.00A 58.00 -1.30 20 59.30 123 1845 43.60 56.40B 43.50A 54.10A 55.10 -1.30 7 56.40 4 6 1850 45.00 53.60B 41.20A 53.60B 52.30 -1.30 47 53.60 7 1900 1855 44.70 50.90B 38.90A 50.90B 49.60 -1.30 13 50.90 2 6 1860 37.20 48.20B 36.80A 46.20A 47.00 -1.20 51 48.20 11 215 1865 ---- ---- 34.70A 34.70A 44.50 -1.20 13 45.70 65 1870 37.80 43.20B 32.80A 42.20A 42.10 -1.20 28 43.30 99 1875 34.50 40.90B 30.90A 40.90B 39.80 -1.20 51 41.00 286 268 1880 ---- ---- 29.10A 29.10A 37.60 -1.20 38.80 6 36 1885 29.90 36.50B 27.40A 36.50B 35.50 -1.20 36 36.70 52 1890 ---- ---- 25.80A 25.80A 33.50 -1.10 2 34.60 132 1895 24.00 32.50B 24.00 32.50B 31.60 -1.10 5 32.70 88 1900 25.70 30.60B 22.90A 30.60B 29.80 -1.00 221 30.80 85 1559 1905 27.40 28.80B 21.50A 26.20A 28.00 -1.10 2 29.10 1 20 1910 ---- ---- 20.20A 20.20A 26.40 -1.00 27.40 12 93 1915 20.20 25.50B 19.00A 19.00A 24.80 -1.00 6 25.80 1 13 1920 19.00 24.00B 17.80A 24.00B 23.30 -1.00 11 24.30 300 333 1925 17.00 22.60B 16.70A 17.60A 21.90 -1.00 33 22.90 20 735 1930 ---- ---- 15.70A 15.70A 20.60 -.90 68 21.50 94 1935 ---- ---- 14.70A 14.70A 19.30 -.90 20.20 4 31 1940 15.10 18.70B 13.80A 14.60A 18.10 -.90 24 19.00 2 82 1945 ---- ---- 13.00A 13.00A 17.00 -.90 17.90 36 153 1950 12.40 16.50B 12.20A 12.90A 16.00 -.80 221 16.80 70 1175 1955 ---- ---- 11.40A 11.40A 15.00 -.80 15.80 52 1960 10.80 14.50B 10.70A 10.70A 14.00 -.80 3 14.80 7 107 1965 ---- ---- 10.10A 10.10A 13.20 -.70 13.90 1 66 1970 10.80 12.70B 9.40A 9.40A 12.30 -.80 7 13.10 104 1975 ---- ---- 8.80A 8.80A 11.50 -.80 1 12.30 8 2110 1980 ---- ---- 8.30A 8.30A 10.80 -.70 10 11.50 192 1985 ---- ---- 7.80A 7.80A 10.10 -.70 10.80 1 20 1990 8.70 9.90B 7.30A 7.30A 9.50 -.60 6 10.10 4381 1995 ---- ---- 6.80A 6.80A 8.90 -.60 2 9.50 293 2000 7.20 8.70B 6.40A 6.80A 8.40 -.60 1034 9.00 25 1926 2005 ---- ---- 6.00A 6.00A 7.80 -.60 2 8.40 10 2010 5.50 7.60B 5.50 7.60B 7.40 -.50 8 7.90 3 26 2015 ---- ---- 5.30A 5.30A 6.90 -.50 7.40 1 156 2020 ---- ---- 5.00A 5.00A 6.50 -.40 6.90 107 2025 5.10 6.20B 4.70A 6.20B 6.10 -.40 44 6.50 14 761 2030 4.40 5.80B 4.40 5.80B 5.70 -.40 2 6.10 1 72 2035 ---- ---- 4.10A 4.10A 5.30 -.40 5.70 1 53 2040 4.00 5.10B 3.80A 5.00 5.00 -.30 4 5.30 5 37 2045 ---- ---- 3.60A 3.60A 4.70 -.30 5.00 2 234 2050 3.50 4.50B 3.40A 3.60A 4.40 -.30 800 4.70 28 3979 2055 4.10 4.10 3.20A 4.10 4.10 -.30 1 4.40 2 5 2060 3.90 3.90 3.00A 3.90 3.90 -.20 3 4.10 3022 2065 ---- ---- 2.80A 2.80A 3.60 -.30 3.90 21 2070 ---- ---- 2.60A 2.60A 3.40 -.20 1 3.60 17 67 2075 3.00 3.00 2.50A 3.20B 3.20 -.20 12 3.40 33 1011 2080 ---- ---- 2.30A 2.30A 3.00 -.20 3.20 5 75 2085 ---- ---- 2.20A 2.20A 2.80 -.20 3.00 54 2090 2.20 2.70B 2.00 2.70B 2.60 -.20 9 2.80 9 48 2095 2.00 2.50B 1.80 2.50B 2.50 -.20 6 2.70 1 38 2100 2.00 2.40 1.80A 2.40 2.30 -.20 78 2.50 55 1273 2105 ---- ---- 1.70A 1.70A 2.20 -.20 2.40 4 15 2110 1.50 2.10B 1.50 2.10B 2.00 -.20 1 2.20 7 50 2115 ---- ---- 1.50A 1.50A 1.90 -.20 37 2.10 30 45 2120 ---- ---- 1.50A 1.50A 1.80 -.20 2.00 2 98 2125 ---- ---- 1.40A 1.40A 1.70 -.20 2 1.90 168 2130 ---- ---- 1.30A 1.30A 1.60 -.20 1.80 209 2135 ---- ---- 1.30A 1.30A 1.50 -.20 1.70 17 2140 ---- ---- 1.20A 1.20A 1.40 -.20 1.60 3 132 2145 ---- ---- 1.10A 1.10A 1.30 -.20 38 1.50 13 2150 1.30 1.30 1.10A 1.30 1.30 -.10 4 1.40 14 611 2155 ---- ---- 1.00A 1.00A 1.20 -.10 1.30 19 2160 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 1 88 2165 ---- ---- .90A .90A 1.10 -.10 1.20 13 2170 .90 1.00B .90 1.00B 1.00 -.10 44 1.10 1 132 2175 1.00 1.00 .80A 1.00 .90 -.20 1 1.10 96 2180 .80 .90B .80 .90B .90 -.10 1 1.00 1 45 2185 ---- ---- .80A .80A .80 -.20 1.00 1 3 2190 .70 .80 .70 .80 .80 -.10 2 .90 3 460 2195 ---- ---- .70A .70A .80 -.10 .90 1 27 2200 ---- ---- .70A .70A .70 -.10 .80 52 193 2205 ---- ---- .60A .60A .70 -.10 .80 5 2210 .60 .60 .60 .60 .70 UNCH 2 .70 3 36 2215 ---- ---- .60A .60A .60 -.10 .70 4 2220 .60 .60 .60 .60 .60 -.10 9 .70 1 130 2225 .50 .60 .50 .60 .60 UNCH 10 .60 1 229 2230 ---- ---- .50A .50A .60 UNCH .60 50 147 2235 ---- ---- .50A .50A .50 -.10 .60 30 36 2240 ---- ---- ---- ---- .50 UNCH .50 11 74 2245 ---- ---- ---- ---- .50 UNCH .50 8 2250 .40 .40 .40 .40 .50 UNCH 12 .50 244 2255 .50 .50 .40A .50 .50 UNCH 2 .50 31 2260 ---- ---- .40A .40A .40 -.10 1 .50 79 87 2265 ---- ---- ---- ---- .40 UNCH .40 89 2270 .50 .50 .50 .50 .40 UNCH 13 .40 23 2275 ---- ---- ---- ---- .40 UNCH .40 2 122 2280 ---- ---- ---- ---- .40 UNCH .40 2 99 2290 .40 .40 .30A .40 .40 UNCH 3 .40 1 60 2300 ---- ---- .30A .30A .30 -.10 .40 5 380 2310 ---- ---- ---- ---- .30 UNCH .30 2 146 2320 ---- ---- ---- ---- .30 UNCH 1 .30 1 52 2325 .30 .30 .30 .30 .30 UNCH 2 .30 39 2330 .30 .30 .30 .30 .30 UNCH 3 .30 82 2340 ---- ---- ---- ---- .30 UNCH .30 41 2350 ---- ---- ---- ---- .30 UNCH .30 2 115 2360 ---- ---- ---- ---- .30 UNCH .30 1 12 2370 ---- ---- ---- ---- .20 -.10 .30 183 2375 ---- ---- ---- ---- .20 -.10 1 .30 183 2400 .30 .30 .30 .30 .20 UNCH 13 .20 1 322 2425 ---- ---- ---- ---- .20 UNCH .20 185 2450 ---- ---- ---- ---- .20 UNCH .20 2 382 2475 ---- ---- ---- ---- .20 UNCH .20 41 2500 ---- ---- ---- ---- .20 UNCH .20 242 2525 ---- ---- ---- ---- .20 UNCH .20 206 2550 ---- ---- ---- ---- .10 UNCH .10 646 2600 ---- ---- ---- ---- .10 UNCH .10 262 2750 ---- ---- ---- ---- .10 UNCH 1 .10 636 OG JUN23 Gold Option CALL 1000 ---- ---- 850.20A 850.20A 866.90 -1.70 868.60 1025 ---- ---- 825.30A 825.30A 841.90 -1.70 843.60 1050 ---- ---- 799.90A 799.90A 816.90 -1.70 818.60 1060 ---- ---- 790.50A 790.50A 806.90 -1.70 808.60 1070 ---- ---- 780.50A 780.50A 796.90 -1.70 798.60 1075 ---- ---- 775.30A 775.30A 791.90 -1.70 793.60 1080 ---- ---- 770.50A 770.50A 786.90 -1.70 788.60 1090 ---- ---- 760.50A 760.50A 776.90 -1.70 778.60 1100 ---- ---- 749.90A 749.90A 766.90 -1.70 768.60 1110 ---- ---- 740.50A 740.50A 756.90 -1.70 758.60 1120 ---- ---- 730.50A 730.50A 746.90 -1.70 748.60 1125 ---- ---- 725.50A 725.50A 741.90 -1.70 743.60 1130 ---- ---- 720.50A 720.50A 736.90 -1.70 738.60 1140 ---- ---- 710.50A 710.50A 726.90 -1.70 728.60 1150 ---- ---- 699.90A 699.90A 716.90 -1.70 718.60 1155 ---- ---- 695.50A 695.50A 711.90 -1.70 713.60 1160 ---- ---- 690.50A 690.50A 706.90 -1.70 708.60 1165 ---- ---- 685.50A 685.50A 701.90 -1.70 703.60 1170 ---- ---- 680.50A 680.50A 696.90 -1.70 698.60 1175 ---- ---- 675.50A 675.50A 691.90 -1.70 693.60 1180 ---- ---- 670.50A 670.50A 686.90 -1.70 688.60 1185 ---- ---- 665.50A 665.50A 681.90 -1.70 683.60 1190 ---- ---- 660.50A 660.50A 676.90 -1.70 678.60 1195 ---- ---- 655.50A 655.50A 671.90 -1.70 673.60 1200 ---- ---- 649.80A 649.80A 666.90 -1.70 668.60 1205 ---- ---- 645.50A 645.50A 661.90 -1.70 663.60 1210 ---- ---- 640.50A 640.50A 656.90 -1.70 658.60 1215 ---- ---- 635.50A 635.50A 651.90 -1.70 653.60 1220 ---- ---- 630.50A 630.50A 646.90 -1.70 648.60 1225 ---- ---- 625.50A 625.50A 641.90 -1.70 643.60 1230 ---- ---- 620.60A 620.60A 636.90 -1.70 638.60 1235 ---- ---- 615.40A 615.40A 631.90 -1.70 633.60 1240 ---- ---- 610.60A 610.60A 626.90 -1.70 628.60 1245 ---- ---- 605.60A 605.60A 621.90 -1.70 623.60 1250 ---- ---- 599.90A 599.90A 616.90 -1.70 618.60 1255 ---- ---- 595.50A 595.50A 611.90 -1.70 613.60 1260 ---- ---- 590.40A 590.40A 606.90 -1.70 608.60 1265 ---- ---- 585.40A 585.40A 601.90 -1.70 603.60 1270 ---- ---- 580.40A 580.40A 596.90 -1.70 598.60 1275 ---- ---- 575.50A 575.50A 591.90 -1.70 593.60 1280 ---- ---- 570.50A 570.50A 586.90 -1.70 588.60 1285 ---- ---- 565.40A 565.40A 581.90 -1.70 583.60 1290 ---- ---- 560.40A 560.40A 576.90 -1.70 578.60 1295 ---- ---- 555.40A 555.40A 571.90 -1.70 573.60 1300 ---- ---- 549.90A 549.90A 566.90 -1.70 568.60 1305 ---- ---- 545.40A 545.40A 561.90 -1.70 563.60 1310 ---- ---- 540.40A 540.40A 556.90 -1.70 558.60 1315 ---- ---- 535.40A 535.40A 551.90 -1.70 553.60 1320 ---- ---- 530.40A 530.40A 546.90 -1.70 548.60 1325 ---- ---- 525.30A 525.30A 541.90 -1.70 543.60 1330 ---- ---- 520.50A 520.50A 536.90 -1.70 538.60 1335 ---- ---- 515.60A 515.60A 531.90 -1.70 533.60 1340 ---- ---- 510.50A 510.50A 526.90 -1.70 528.60 1345 ---- ---- 505.30A 505.30A 521.90 -1.70 523.60 1350 ---- ---- 499.80A 499.80A 516.90 -1.70 518.60 1355 ---- ---- 495.40A 495.40A 511.90 -1.70 513.60 1360 ---- ---- 490.40A 490.40A 506.90 -1.70 508.60 1365 ---- ---- 485.40A 485.40A 501.90 -1.70 503.60 1370 ---- ---- 480.40A 480.40A 496.90 -1.70 498.60 1375 ---- ---- 475.30A 475.30A 491.90 -1.70 493.60 1380 ---- ---- 470.30A 470.30A 486.90 -1.70 488.60 1385 ---- ---- 465.20A 465.20A 481.90 -1.70 483.60 1390 ---- ---- 460.40A 460.40A 476.90 -1.70 478.60 1395 ---- ---- 455.40A 455.40A 471.90 -1.70 473.60 1400 ---- ---- 449.80A 449.80A 466.90 -1.70 468.60 10 227 1405 ---- ---- 445.20A 445.20A 461.90 -1.70 463.60 1410 ---- ---- 440.30A 440.30A 456.90 -1.70 458.60 1415 ---- ---- 435.30A 435.30A 451.90 -1.70 453.60 1420 ---- ---- 430.30A 430.30A 446.90 -1.70 448.60 1425 ---- ---- 425.20A 425.20A 441.90 -1.70 443.60 1430 ---- ---- 420.30A 420.30A 436.90 -1.70 438.60 1435 ---- ---- 415.30A 415.30A 431.90 -1.70 433.60 1440 ---- ---- 410.30A 410.30A 426.90 -1.70 428.60 1445 ---- ---- 405.30A 405.30A 421.90 -1.70 423.60 1450 ---- ---- 399.50A 399.50A 416.90 -1.70 418.60 1455 ---- ---- 395.40A 395.40A 411.90 -1.70 413.60 1460 ---- ---- 390.20A 390.20A 406.90 -1.70 408.60 1465 ---- ---- 385.10A 385.10A 401.90 -1.70 403.60 1470 ---- ---- 380.20A 380.20A 396.90 -1.70 398.60 1475 ---- ---- 375.20A 375.20A 391.90 -1.70 393.60 1480 ---- ---- 370.20A 370.20A 386.90 -1.70 388.60 1485 ---- ---- 365.40A 365.40A 381.90 -1.70 383.60 200 1490 ---- ---- 360.40A 360.40A 376.90 -1.70 378.60 1495 ---- ---- 355.30A 355.30A 371.90 -1.70 373.60 1500 ---- 368.70B 349.60A 349.60A 366.90 -1.70 368.60 448 1505 ---- ---- 345.10A 345.10A 361.90 -1.70 363.60 1510 ---- ---- 340.30A 340.30A 356.90 -1.70 358.60 1515 ---- ---- 335.40A 335.40A 351.90 -1.70 353.60 1520 ---- ---- 330.10A 330.10A 346.90 -1.70 348.60 1525 ---- ---- 319.90A 319.90A 341.90 -1.70 343.60 1530 ---- ---- 320.30A 320.30A 336.90 -1.70 338.60 1535 ---- ---- 315.10A 315.10A 331.90 -1.70 333.60 1540 ---- ---- 310.20A 310.20A 326.90 -1.70 328.60 1545 ---- ---- 305.30A 305.30A 321.90 -1.70 323.60 1550 ---- 319.50B 295.10A 295.10A 317.00 -1.70 37 318.70 15 15 1555 ---- ---- 295.50A 295.50A 312.00 -1.70 313.70 1560 ---- ---- 290.40A 290.40A 307.00 -1.70 308.70 1565 ---- ---- 285.40A 285.40A 302.10 -1.70 303.80 1570 ---- ---- 280.50A 280.50A 297.10 -1.80 298.90 1 1575 ---- 294.80B 270.60A 270.60A 292.20 -1.70 293.90 11 1580 ---- ---- 270.70A 270.70A 287.30 -1.70 289.00 1585 ---- ---- 265.80A 265.80A 282.30 -1.80 284.10 2 1590 ---- ---- 261.00A 261.00A 277.40 -1.80 279.20 2 1595 ---- ---- 256.20A 256.20A 272.50 -1.80 274.30 1600 ---- 270.20B 246.30A 246.30A 267.60 -1.80 10 269.40 50 1605 ---- ---- 246.50A 246.50A 262.80 -1.70 264.50 6 1610 ---- ---- 241.60A 241.60A 257.90 -1.70 259.60 1615 ---- ---- 236.70A 236.70A 253.00 -1.80 254.80 2 1620 ---- ---- 232.00A 232.00A 248.20 -1.70 249.90 1625 ---- 245.90B 222.30A 222.30A 243.40 -1.70 245.10 7 1630 ---- ---- 222.50A 222.50A 238.50 -1.80 240.30 1 1635 ---- ---- 217.60A 217.60A 233.70 -1.80 235.50 1640 ---- ---- 213.00A 213.00A 228.90 -1.80 230.70 1 1645 ---- ---- 208.40A 208.40A 224.20 -1.70 225.90 1650 ---- 221.90B 198.80A 198.80A 219.40 -1.80 221.20 59 1655 ---- ---- 199.10A 199.10A 214.70 -1.70 216.40 1660 ---- ---- 194.20A 194.20A 210.00 -1.70 211.70 55 1665 ---- ---- 189.60A 189.60A 205.30 -1.70 207.00 30 1670 ---- ---- 185.00A 185.00A 200.60 -1.70 202.30 91 1675 ---- 198.40B 175.80A 175.80A 196.00 -1.70 197.70 314 1680 ---- ---- 171.30A 171.30A 191.40 -1.70 193.10 3 1685 ---- ---- 166.80A 166.80A 186.80 -1.70 188.50 11 1690 ---- ---- 162.40A 162.40A 182.20 -1.70 183.90 9 1695 ---- 180.00B 158.00A 158.00A 177.70 -1.70 179.40 5 1700 ---- 175.40B 153.60A 153.60A 173.20 -1.70 174.90 749 1705 ---- 171.00B 149.30A 149.30A 168.70 -1.70 170.40 3 1710 ---- 166.50B 145.10A 145.10A 164.30 -1.60 165.90 4 1715 ---- 162.10B 140.80A 140.80A 159.90 -1.60 161.50 6 1720 ---- 157.70B 136.60A 136.60A 155.50 -1.70 157.20 9 1725 ---- 153.30B 132.50A 132.50A 151.20 -1.70 152.90 94 1730 ---- 149.00B 128.40A 128.40A 147.00 -1.60 148.60 6 1735 ---- 144.80B 124.40A 124.40A 142.70 -1.60 144.30 200 1740 ---- 140.50B 120.50A 120.50A 138.50 -1.60 140.10 5 1745 ---- 136.40B 116.60A 116.60A 134.40 -1.60 136.00 22 1750 ---- 132.30B 112.70A 112.70A 130.30 -1.60 131.90 1055 1755 ---- 128.20B 108.90A 108.90A 126.30 -1.60 127.90 1760 ---- 124.20B 105.20A 105.20A 122.30 -1.60 123.90 31 1765 ---- 120.20B 101.60A 101.60A 118.40 -1.60 120.00 23 1770 ---- 116.30B 98.00A 98.00A 114.50 -1.60 116.10 3 1775 ---- 112.50B 94.50A 94.50A 110.70 -1.60 112.30 226 1780 ---- 108.70B 91.10A 91.10A 107.00 -1.50 108.50 2 1785 ---- 105.00B 87.70A 87.70A 103.30 -1.50 104.80 1790 ---- 101.40B 84.40A 84.40A 99.70 -1.50 101.20 11 1795 ---- 97.80B 81.20A 81.20A 96.10 -1.50 97.60 1 1800 78.80 94.30B 78.10A 94.30B 92.70 -1.40 23 94.10 10 1660 1805 ---- 90.90B 75.00A 75.00A 89.30 -1.40 90.70 2 18 1810 ---- 87.50B 72.10A 72.10A 85.90 -1.40 87.30 2 46 1815 ---- 84.20B 69.20A 69.20A 82.70 -1.30 84.00 2 21 1820 ---- 81.00B 66.30A 66.30A 79.50 -1.30 80.80 58 1825 ---- 77.90B 63.60A 63.60A 76.40 -1.30 77.70 2 242 1830 61.50 74.90B 61.00A 74.90B 73.40 -1.30 8 74.70 50 1835 ---- 71.90B 58.40A 58.40A 70.50 -1.20 71.70 1840 ---- 69.00B 55.90A 55.90A 67.70 -1.20 68.90 11 91 1845 ---- 66.20B 53.50A 53.50A 64.90 -1.20 66.10 6 22 1850 54.50 63.40B 51.20A 62.70A 62.30 -1.10 16 63.40 206 3409 1855 ---- 60.90B 49.00A 49.00A 59.70 -1.10 60.80 10 1860 ---- ---- 46.80A 46.80A 57.20 -1.10 58.30 4 547 1865 48.50 55.80B 44.80A 55.80B 54.70 -1.20 100 55.90 1 38 1870 ---- ---- 42.80A 42.80A 52.40 -1.10 53.50 6 165 1875 47.00 51.20B 40.90A 51.20B 50.10 -1.10 9 51.20 286 1880 ---- ---- 39.00A 39.00A 47.90 -1.10 49.00 3 669 1885 ---- ---- 37.30A 37.30A 45.80 -1.10 46.90 90 1890 43.20 44.80B 35.60A 44.80B 43.80 -1.00 2 44.80 44 1895 41.70 42.80B 34.00A 42.80B 41.80 -1.10 4 42.90 16 1900 35.20 40.80B 32.40A 33.70A 40.00 -1.00 200 41.00 26 3551 1905 ---- ---- 30.90A 30.90A 38.20 -.90 39.10 12 64 1910 30.90 37.20B 29.50A 29.50A 36.40 -1.00 16 37.40 37 118 1915 ---- ---- 28.10A 28.10A 34.70 -1.00 35.70 75 1920 ---- ---- 26.90A 26.90A 33.10 -1.00 34.10 1 105 1925 ---- ---- 25.60A 25.60A 31.60 -.90 91 32.50 450 591 1930 ---- ---- 24.40A 24.40A 30.20 -.90 31.10 138 1935 23.30 29.40B 23.30 24.30A 28.80 -.90 7 29.70 7 42 1940 ---- ---- 22.20A 22.20A 27.40 -.90 35 28.30 12 191 1945 22.30 26.80B 21.20A 21.20A 26.10 -.90 25 27.00 34 1950 20.90 25.50B 20.20A 25.50B 24.90 -.90 608 25.80 195 9120 1955 20.10 24.30B 19.30A 24.30B 23.80 -.80 2 24.60 11 118 1960 ---- ---- 18.40A 18.40A 22.60 -.90 23.50 55 1965 19.30 22.10B 17.50A 17.50A 21.60 -.80 3 22.40 127 1970 18.40 21.10B 16.60A 16.60A 20.60 -.80 3 21.40 488 1975 ---- ---- 15.90A 15.90A 19.60 -.80 52 20.40 51 721 1980 ---- ---- 15.10A 15.10A 18.70 -.80 19.50 81 1985 ---- ---- 14.50A 14.50A 17.80 -.80 18.60 1 3 1990 14.80 17.40B 13.80A 14.40A 17.00 -.70 1 17.70 3 45 1995 13.20 16.60B 13.20 16.60B 16.20 -.70 25 16.90 16 2000 14.70 15.90 12.50A 15.60A 15.40 -.80 48 16.20 29 11273 2005 ---- ---- 12.00A 12.00A 14.70 -.70 15.40 1 133 2010 ---- ---- 11.40A 11.40A 14.00 -.70 14.70 239 2015 ---- ---- 10.90A 10.90A 13.40 -.60 14.00 16 118 2020 ---- ---- 10.40A 10.40A 12.80 -.60 13.40 703 2025 12.50 12.50 9.90A 12.30A 12.20 -.60 36 12.80 916 1063 2030 ---- ---- 9.40A 9.40A 11.60 -.60 12.20 69 85 2035 9.50 11.30B 9.00A 11.30B 11.10 -.50 4 11.60 7 2040 9.50 10.80B 8.60A 9.00A 10.60 -.50 4 11.10 20 2045 ---- ---- 8.30A 8.30A 10.10 -.50 10.60 19 2050 8.20 9.90 7.90A 9.70A 9.60 -.50 68 10.10 3116 5402 2055 ---- ---- 7.50A 7.50A 9.20 -.50 9.70 1 51 2060 ---- ---- 7.20A 7.20A 8.70 -.50 9.20 3001 3017 2065 ---- ---- 6.80A 6.80A 8.30 -.50 8.80 18 2070 6.70 8.10B 6.50A 8.10B 7.90 -.50 4 8.40 154 2075 ---- ---- 6.20A 6.20A 7.60 -.40 8.00 1 1153 2080 ---- ---- 6.00A 6.00A 7.20 -.50 7.70 20 231 2085 ---- ---- 5.70A 5.70A 6.90 -.40 7.30 100 2090 5.40 6.70B 5.40 6.70B 6.60 -.40 2 7.00 3 26 2095 ---- ---- 5.20A 5.20A 6.30 -.40 6.70 1 109 2100 5.10 6.20 4.90A 6.10 6.00 -.40 63 6.40 25 2366 2105 5.90 5.90 4.70A 5.70A 5.70 -.40 9 6.10 37 44 2110 ---- ---- 4.50A 4.50A 5.50 -.30 2 5.80 6 24 2115 4.70 5.30B 4.30A 5.30B 5.20 -.30 20 5.50 3 55 2120 4.00 5.10B 4.00 5.10B 5.00 -.30 2 5.30 1 34 2125 ---- ---- 3.90A 3.90A 4.80 -.30 7 5.10 5 834 2130 ---- ---- 3.70A 3.70A 4.50 -.30 4.80 2 68 2135 4.30 4.30 3.60A 4.40B 4.30 -.30 1 4.60 8 148 2140 ---- ---- 3.40A 3.40A 4.10 -.30 4.40 2 241 2145 ---- ---- 3.30A 3.30A 4.00 -.20 1 4.20 1 210 2150 3.20 3.80B 3.10 3.80B 3.80 -.20 68 4.00 93 3216 2155 3.50 3.50 3.00A 3.60B 3.60 -.30 26 3.90 3 16 2160 3.60 3.60 2.90A 3.50A 3.50 -.20 1 3.70 10 156 2165 ---- ---- 2.80A 2.80A 3.30 -.20 20 3.50 3 84 2170 ---- ---- 2.70A 2.70A 3.20 -.20 1 3.40 1 96 2175 2.60 3.10B 2.50A 3.00 3.00 -.20 4 3.20 30 287 2180 2.50 2.90B 2.50 2.90B 2.90 -.20 33 3.10 1 28 2185 ---- ---- 2.40A 2.40A 2.80 -.20 3.00 41 48 2190 ---- ---- 2.30A 2.30A 2.70 -.10 2 2.80 5 92 2195 ---- ---- 2.20A 2.20A 2.50 -.20 1 2.70 2 42 2200 2.10 2.50B 2.10 2.40 2.40 -.20 62 2.60 182 5310 2205 ---- ---- 2.00A 2.00A 2.30 -.20 1 2.50 16 2210 ---- ---- 1.90A 1.90A 2.20 -.20 2.40 20 23 2215 ---- ---- 1.80A 1.80A 2.10 -.20 3 2.30 3 146 2220 ---- ---- 1.80A 1.80A 2.00 -.20 2 2.20 1 30 2225 ---- ---- 1.70A 1.70A 2.00 -.10 2.10 75 288 2230 ---- ---- 1.60A 1.60A 1.90 -.10 2.00 97 2235 ---- ---- 1.60A 1.60A 1.80 -.10 1.90 19 2240 ---- ---- 1.50A 1.50A 1.70 -.20 1.90 46 2245 ---- ---- 1.40A 1.40A 1.70 -.10 3 1.80 1918 2250 ---- ---- 1.40A 1.40A 1.60 -.10 13 1.70 2 1960 2255 ---- ---- 1.40A 1.40A 1.50 -.10 2 1.60 25 2260 ---- ---- 1.30A 1.30A 1.50 -.10 1.60 18 33 2265 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 4 2270 1.40 1.40 1.20A 1.40 1.40 -.10 2 1.50 1 39 2275 ---- ---- 1.20A 1.20A 1.30 -.10 2 1.40 5 162 2280 ---- ---- 1.10A 1.10A 1.30 -.10 1.40 2 21 2285 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 20 27 2290 1.20 1.20 1.10A 1.20 1.20 -.10 1 1.30 8 2295 ---- ---- 1.00A 1.00A 1.10 -.10 1 1.20 41 2300 .90 1.00B .90 1.00B 1.10 -.10 2 1.20 36 5318 2305 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 2 2310 ---- ---- .90A .90A 1.00 -.10 1.10 24 2315 .80 .90B .80 .90B 1.00 UNCH 3 1.00 19 2320 ---- ---- .90A .90A .90 -.10 1.00 4 2325 .90 .90 .90 .90 .90 -.10 1 1.00 71 2330 ---- ---- .80A .80A .90 UNCH .90 3 2335 ---- ---- .80A .80A .80 -.10 .90 186 2340 ---- ---- .80A .80A .80 -.10 .90 4 2350 .80 .80 .70A .80 .80 UNCH 106 .80 77 142 2360 ---- ---- .70A .70A .70 -.10 .80 30 2370 ---- ---- ---- ---- .70 UNCH .70 20 2375 ---- ---- ---- ---- .60 -.10 25 .70 50 81 2380 ---- ---- .60A .60A .60 -.10 .70 64 2390 ---- ---- ---- ---- .60 UNCH .60 3 2400 .40 .50B .40 .50B .60 UNCH 6 .60 50 1026 2410 ---- ---- .50A .50A .50 -.10 .60 81 2420 .50 .50 .50 .50 .50 UNCH 3 .50 41 2425 ---- ---- ---- ---- .50 UNCH .50 67 2430 ---- ---- ---- ---- .50 UNCH .50 5 2440 ---- ---- ---- ---- .40 -.10 .50 63 2450 .40 .40 .40 .40 .40 -.10 8 .50 1 250 2475 ---- ---- ---- ---- .40 UNCH .40 309 2500 .40 .40 .40 .40 .30 -.10 54 .40 25 1457 2525 ---- ---- ---- ---- .30 UNCH .30 139 2550 ---- ---- ---- ---- .30 UNCH .30 10 108 2575 ---- ---- ---- ---- .30 UNCH .30 206 2600 ---- ---- ---- ---- .20 -.10 .30 10 1427 2625 ---- ---- ---- ---- .20 UNCH .20 338 2700 ---- ---- ---- ---- .20 UNCH .20 899 2850 ---- ---- ---- ---- .20 UNCH .20 128 2900 ---- ---- ---- ---- .20 +.10 .10 50 3000 ---- ---- ---- ---- .20 +.10 1 .10 1980 850 ---- ---- 1000.30A 1000.30A 1016.90 -1.70 1018.60 875 ---- ---- 975.50A 975.50A 991.90 -1.70 993.60 900 ---- ---- 950.40A 950.40A 966.90 -1.70 968.60 925 ---- ---- 925.40A 925.40A 941.90 -1.70 943.60 950 ---- ---- 900.00A 900.00A 916.90 -1.70 918.60 975 ---- ---- 875.20A 875.20A 891.90 -1.70 893.60 OG JLY23 Gold Option CALL 1200 ---- ---- 668.50A 668.50A 684.70 -1.50 686.20 1225 ---- ---- 643.90A 643.90A 659.70 -1.50 661.20 1250 ---- ---- 618.70A 618.70A 634.70 -1.50 636.20 1275 ---- ---- 593.80A 593.80A 609.70 -1.50 611.20 1300 ---- ---- 567.60A 567.60A 584.70 -1.50 586.20 2 1325 ---- ---- 543.60A 543.60A 559.70 -1.50 561.20 1350 ---- ---- 518.60A 518.60A 534.70 -1.50 536.20 1375 ---- ---- 493.60A 493.60A 509.70 -1.50 511.20 1390 ---- ---- 478.60A 478.60A 494.70 -1.50 496.20 1400 ---- ---- 468.50A 468.50A 484.70 -1.50 486.20 1410 ---- ---- 458.50A 458.50A 474.70 -1.50 476.20 1420 ---- ---- 448.40A 448.40A 464.70 -1.50 466.20 1425 ---- ---- 443.30A 443.30A 459.70 -1.50 461.20 1430 ---- ---- 438.10A 438.10A 454.70 -1.50 456.20 2 1440 ---- ---- 428.20A 428.20A 444.70 -1.50 446.20 1450 ---- ---- 418.00A 418.00A 434.70 -1.50 436.20 1460 ---- ---- 408.30A 408.30A 424.70 -1.50 426.20 1470 ---- ---- 398.00A 398.00A 414.70 -1.50 416.20 1475 ---- ---- 393.00A 393.00A 409.70 -1.50 411.20 1480 ---- ---- 388.00A 388.00A 404.70 -1.50 406.20 1490 ---- ---- 378.20A 378.20A 394.70 -1.50 396.20 1495 ---- ---- 373.00A 373.00A 389.70 -1.50 391.20 1500 ---- ---- 362.40A 362.40A 384.70 -1.50 386.20 1505 ---- ---- 363.10A 363.10A 379.70 -1.50 381.20 1510 ---- ---- 358.10A 358.10A 374.70 -1.50 376.20 1515 ---- ---- 353.40A 353.40A 369.70 -1.50 371.20 1520 ---- ---- 348.20A 348.20A 364.70 -1.50 366.20 1525 ---- 362.10B 337.60A 337.60A 359.70 -1.50 361.20 1530 ---- ---- 338.10A 338.10A 354.70 -1.50 356.20 1535 ---- ---- 333.30A 333.30A 349.80 -1.50 351.30 1540 ---- ---- 328.40A 328.40A 344.80 -1.50 346.30 1545 ---- ---- 323.30A 323.30A 339.80 -1.50 341.30 1550 ---- 337.30B 313.00A 313.00A 334.90 -1.50 336.40 1555 ---- ---- 313.50A 313.50A 330.00 -1.40 331.40 1560 ---- ---- 308.50A 308.50A 325.00 -1.50 326.50 1565 ---- ---- 303.80A 303.80A 320.10 -1.50 321.60 1 1570 ---- ---- 298.80A 298.80A 315.20 -1.50 316.70 1575 ---- 312.70B 288.60A 288.60A 310.30 -1.50 311.80 1580 ---- ---- 289.30A 289.30A 305.40 -1.50 306.90 1585 ---- ---- 284.20A 284.20A 300.50 -1.50 302.00 1590 ---- ---- 279.40A 279.40A 295.70 -1.50 297.20 1595 ---- ---- 274.90A 274.90A 290.80 -1.50 292.30 1600 ---- 288.40B 264.60A 264.60A 286.00 -1.50 287.50 15 1605 ---- ---- 265.30A 265.30A 281.20 -1.50 282.70 1610 ---- ---- 260.20A 260.20A 276.40 -1.40 277.80 1615 ---- ---- 255.70A 255.70A 271.60 -1.40 273.00 1620 ---- ---- 250.70A 250.70A 266.80 -1.50 268.30 1625 ---- 264.30B 240.90A 240.90A 262.00 -1.50 263.50 2 1630 ---- ---- 241.30A 241.30A 257.30 -1.50 258.80 1635 ---- ---- 236.90A 236.90A 252.50 -1.50 254.00 1640 ---- ---- 232.00A 232.00A 247.80 -1.50 249.30 1645 ---- ---- 227.30A 227.30A 243.10 -1.50 244.60 1650 ---- 240.60B 217.60A 217.60A 238.40 -1.50 239.90 2 1655 ---- ---- 218.30A 218.30A 233.70 -1.60 235.30 1660 ---- ---- 209.60A 209.60A 229.10 -1.50 230.60 1665 ---- ---- 204.00A 204.00A 224.50 -1.50 226.00 1670 ---- ---- 199.50A 199.50A 219.90 -1.50 221.40 1 1675 ---- 217.50B 195.00A 195.00A 215.30 -1.50 216.80 1680 ---- ---- 190.60A 190.60A 210.70 -1.60 212.30 30 1685 ---- 208.40B 186.20A 186.20A 206.20 -1.60 207.80 1 1690 ---- 203.80B 181.80A 181.80A 201.70 -1.60 203.30 1695 ---- 199.40B 177.50A 177.50A 197.20 -1.60 198.80 1700 ---- 194.90B 173.20A 173.20A 192.80 -1.60 194.40 9 1705 ---- 190.50B 168.90A 168.90A 188.40 -1.60 190.00 1710 ---- 186.10B 164.70A 164.70A 184.00 -1.60 185.60 1715 ---- 181.70B 160.50A 160.50A 179.70 -1.50 181.20 1720 ---- 177.40B 156.40A 156.40A 175.40 -1.50 176.90 1725 ---- 173.10B 152.30A 152.30A 171.10 -1.60 172.70 1730 ---- 168.90B 148.20A 148.20A 166.90 -1.50 168.40 1735 ---- 164.60B 144.30A 144.30A 162.70 -1.60 164.30 1 1740 ---- 160.50B 140.30A 140.30A 158.60 -1.50 160.10 1745 ---- 156.30B 136.40A 136.40A 154.50 -1.50 156.00 1750 ---- 152.20B 132.50A 132.50A 150.40 -1.50 10 151.90 30 264 1755 ---- 148.20B 128.80A 128.80A 146.40 -1.50 147.90 1760 ---- 144.20B 125.10A 125.10A 142.50 -1.40 143.90 1765 ---- 140.30B 121.40A 121.40A 138.60 -1.40 140.00 22 1770 ---- 136.40B 117.80A 117.80A 134.80 -1.30 136.10 1 1775 ---- 132.60B 114.20A 114.20A 131.00 -1.30 132.30 30 1780 ---- 128.80B 110.70A 110.70A 127.20 -1.40 128.60 1 1785 ---- 125.10B 107.30A 107.30A 123.50 -1.40 124.90 19 1790 ---- 121.40B 103.90A 103.90A 119.90 -1.30 121.20 2 1795 ---- 117.80B 100.60A 100.60A 116.30 -1.30 117.60 1800 114.00 114.20B 97.40A 114.20B 112.80 -1.30 1 114.10 3 167 1805 97.00 110.80B 94.20A 96.20A 109.30 -1.40 1 110.70 1 1810 93.80 107.40B 91.10A 93.00A 105.90 -1.40 1 107.30 1 1815 90.70 104.00B 88.10A 89.90A 102.60 -1.30 2 103.90 1 10 1820 87.80 100.70B 85.20A 86.90A 99.30 -1.40 2 100.70 2 1825 84.90 97.50B 82.30A 84.00A 96.10 -1.30 2 97.40 1830 81.90 94.30B 79.50A 81.10A 93.00 -1.30 1 94.30 1835 ---- 91.30B 76.70A 76.70A 89.90 -1.30 91.20 1 1 1840 ---- ---- 74.10A 74.10A 86.90 -1.30 88.20 14 1845 ---- 85.40B 71.50A 71.50A 84.00 -1.30 85.30 1850 ---- 82.50B 69.00A 69.00A 81.20 -1.20 1 82.40 483 1855 ---- 79.70B 66.50A 66.50A 78.40 -1.20 79.60 4 1860 ---- 77.00B 64.10A 64.10A 75.70 -1.20 76.90 66 1865 63.60 74.30B 61.80A 63.00A 73.10 -1.10 2 74.20 113 1870 ---- 71.70B 59.60A 59.60A 70.50 -1.10 71.60 1 1875 ---- 69.20B 57.40A 57.40A 68.00 -1.10 69.10 2 1880 65.70 66.80B 55.30A 64.80A 65.60 -1.10 13 66.70 103 1885 63.20 64.40B 53.20A 62.50A 63.30 -1.00 1 64.30 6 1890 52.70 62.10B 51.20A 52.30A 61.10 -.90 2 62.00 203 1895 ---- ---- 49.30A 49.30A 58.90 -.90 59.80 1900 48.80 57.70B 47.50A 48.50A 56.70 -.90 153 57.60 886 1905 ---- ---- 45.70A 45.70A 54.70 -.90 55.60 37 1910 ---- ---- 44.00A 44.00A 52.70 -.90 53.60 36 1915 ---- ---- 42.30A 42.30A 50.70 -.90 51.60 2 1920 ---- ---- 40.70A 40.70A 48.90 -.80 49.70 20 1925 ---- ---- 39.20A 39.20A 47.10 -.80 47.90 255 1930 ---- ---- 37.70A 37.70A 45.30 -.90 46.20 13 1935 ---- ---- 36.30A 36.30A 43.60 -.90 44.50 12 1940 ---- ---- 34.90A 34.90A 42.00 -.80 42.80 41 1945 ---- ---- 33.60A 33.60A 40.40 -.80 1 41.20 11 1950 ---- ---- 32.40A 32.40A 38.80 -.90 10 39.70 39 1417 1955 ---- ---- 31.10A 31.10A 37.40 -.80 38.20 1 1960 ---- ---- 30.00A 30.00A 35.90 -.90 36.80 1965 ---- ---- 28.80A 28.80A 34.60 -.90 35.50 1 1970 ---- ---- 27.80A 27.80A 33.30 -.90 34.20 37 1975 28.20 32.70B 26.70A 32.70B 32.00 -.90 1 32.90 232 1980 ---- ---- 25.70A 25.70A 30.80 -.90 31.70 31 1985 ---- ---- 24.80A 24.80A 29.70 -.90 30.60 27 1990 ---- ---- 23.90A 23.90A 28.60 -.80 29.40 6 1995 ---- ---- 23.00A 23.00A 27.50 -.90 28.40 68 2000 ---- ---- 22.10A 22.10A 26.50 -.80 27.30 4 1025 2005 21.70 26.00B 21.30A 26.00B 25.50 -.90 1 26.40 10 2010 ---- ---- 20.60A 20.60A 24.50 -.90 25.40 230 231 2015 ---- ---- 19.80A 19.80A 23.60 -.90 24.50 600 551 2020 ---- ---- 19.10A 19.10A 22.80 -.80 23.60 4 2025 ---- ---- 18.40A 18.40A 21.90 -.80 1 22.70 8 2030 ---- ---- 17.70A 17.70A 21.10 -.80 21.90 90 2035 ---- ---- 17.00A 17.00A 20.30 -.80 1 21.10 7 2040 ---- ---- 16.40A 16.40A 19.60 -.70 20.30 9 2045 ---- ---- 15.80A 15.80A 18.90 -.70 19.60 2 2050 ---- ---- 15.30A 15.30A 18.20 -.70 18.90 2 89 2055 18.00 18.00 14.70A 17.70A 17.50 -.70 7 18.20 12 2060 ---- ---- 14.20A 14.20A 16.90 -.60 17.50 132 2065 16.50 16.50 13.70A 16.50 16.20 -.70 2 16.90 12 2070 15.90 15.90 13.20A 15.90 15.60 -.70 2 16.30 8 2075 ---- ---- 12.70A 12.70A 15.10 -.60 18 15.70 9 631 2080 ---- ---- 12.20A 12.20A 14.50 -.70 15.20 25 904 2085 ---- ---- 11.80A 11.80A 14.00 -.60 14.60 7 2090 ---- ---- 11.40A 11.40A 13.50 -.60 14.10 1 2095 ---- ---- 11.00A 11.00A 13.00 -.60 13.60 1 2100 ---- ---- 10.60A 10.60A 12.60 -.50 1 13.10 1 748 2105 12.40 12.40 10.30A 12.30A 12.10 -.60 2 12.70 1 2110 10.20 11.90B 10.00A 11.90B 11.70 -.50 2 12.20 14 2115 ---- ---- 9.60A 9.60A 11.30 -.50 11.80 2 2120 ---- ---- 9.30A 9.30A 10.90 -.50 11.40 2125 ---- ---- 9.00A 9.00A 10.50 -.50 11.00 31 2130 ---- ---- 8.60A 8.60A 10.10 -.50 10.60 1 2135 ---- ---- 8.30A 8.30A 9.80 -.40 10.20 2140 ---- ---- 8.10A 8.10A 9.50 -.40 9.90 93 2145 ---- ---- 7.80A 7.80A 9.10 -.40 9.50 1 2 2150 7.70 8.90B 7.50A 8.90B 8.80 -.40 2 9.20 12 1987 2155 ---- ---- 7.30A 7.30A 8.50 -.30 8.80 1 2 2160 ---- ---- 7.00A 7.00A 8.20 -.30 8.50 1 6 2165 ---- ---- 6.80A 6.80A 7.90 -.30 8.20 1 2170 ---- ---- 6.60A 6.60A 7.70 -.20 7.90 1 2175 ---- ---- 6.30A 6.30A 7.40 -.20 18 7.60 9 506 2180 ---- ---- 6.10A 6.10A 7.20 -.10 7.30 2185 ---- ---- 5.80A 5.80A 6.90 -.20 7.10 1 2190 ---- ---- 5.60A 5.60A 6.70 -.10 6.80 2195 ---- ---- 5.50A 5.50A 6.40 -.20 6.60 26 2200 ---- ---- 5.30A 5.30A 6.20 -.20 6.40 6 413 2205 ---- ---- 5.10A 5.10A 6.00 -.10 6.10 4 2210 ---- ---- 4.90A 4.90A 5.80 -.10 5.90 11 2215 ---- ---- 4.80A 4.80A 5.60 -.20 5.80 10 2220 ---- ---- 4.60A 4.60A 5.40 -.20 5.60 56 2225 ---- ---- 4.50A 4.50A 5.20 -.20 2 5.40 45 2230 ---- ---- 4.30A 4.30A 5.10 -.10 5.20 29 2235 ---- ---- 4.20A 4.20A 4.90 -.20 5.10 2240 4.20 4.80B 4.00A 4.20A 4.70 -.20 10 4.90 1 2245 ---- ---- 3.90A 3.90A 4.60 -.20 4.80 2250 4.00 4.40B 3.80A 4.40B 4.40 -.30 11 4.70 36 957 2255 ---- ---- 3.70A 3.70A 4.30 -.20 4.50 2260 ---- ---- 3.60A 3.60A 4.10 -.30 4.40 1 25 2265 ---- ---- 3.50A 3.50A 4.00 -.20 4.20 1 2270 ---- ---- 3.30A 3.30A 3.90 -.20 4.10 15 6 2275 ---- ---- 3.20A 3.20A 3.70 -.20 3.90 10 82 2280 ---- ---- 3.10A 3.10A 3.60 -.20 3.80 11 2290 ---- ---- 3.00A 3.00A 3.40 -.20 3.60 1 2300 ---- ---- 2.80A 2.80A 3.20 -.10 3.30 12 4431 2310 ---- ---- 2.60A 2.60A 3.00 -.10 3.10 3 2320 ---- ---- 2.50A 2.50A 2.80 -.10 2.90 60 2325 ---- ---- 2.40A 2.40A 2.70 -.10 2.80 1 61 2330 ---- ---- 2.30A 2.30A 2.60 -.10 2.70 4 42 2340 ---- ---- 2.20A 2.20A 2.40 -.10 2.50 6 2350 2.40 2.40 2.10A 2.10A 2.30 -.10 47 2.40 23 103 2360 ---- ---- 1.90A 1.90A 2.10 -.10 2.20 1 32 2370 ---- ---- 1.80A 1.80A 2.00 -.10 2.10 48 2375 ---- ---- 1.80A 1.80A 1.90 -.10 2.00 10 60 2380 ---- ---- 1.70A 1.70A 1.90 -.10 2.00 10 71 2400 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 364 2425 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 37 2450 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 50 2475 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 24 2500 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1 827 2525 ---- ---- ---- ---- .90 UNCH .90 18 2550 .80 .80 .80 .80 .80 UNCH 1 .80 88 2575 ---- ---- .70A .70A .70 -.10 .80 50 91 2700 ---- ---- ---- ---- .50 UNCH 1 .50 10 284 3000 ---- ---- ---- ---- .30 UNCH .30 140 OG AUG23 Gold Option CALL 1200 ---- ---- 668.90A 668.90A 684.70 -1.50 686.20 1225 ---- ---- 644.00A 644.00A 659.70 -1.50 661.20 1250 ---- ---- 618.80A 618.80A 634.70 -1.50 636.20 1275 ---- ---- 594.10A 594.10A 609.70 -1.50 611.20 1300 ---- ---- 568.80A 568.80A 584.70 -1.50 586.20 1325 ---- ---- 543.80A 543.80A 559.70 -1.50 561.20 1350 ---- ---- 518.90A 518.90A 534.70 -1.50 536.20 1375 ---- ---- 493.40A 493.40A 509.70 -1.50 511.20 1390 ---- ---- 478.80A 478.80A 494.70 -1.50 496.20 1400 ---- ---- 468.70A 468.70A 484.70 -1.50 486.20 1410 ---- ---- 458.30A 458.30A 474.70 -1.50 476.20 1420 ---- ---- 448.70A 448.70A 464.70 -1.50 466.20 1425 ---- ---- 443.70A 443.70A 459.70 -1.50 461.20 1430 ---- ---- 438.70A 438.70A 454.70 -1.50 456.20 1440 ---- ---- 428.70A 428.70A 444.70 -1.50 446.20 1450 ---- ---- 418.20A 418.20A 434.70 -1.50 436.20 1460 ---- ---- 408.60A 408.60A 424.70 -1.50 426.20 1470 ---- ---- 398.70A 398.70A 414.70 -1.50 416.20 1475 ---- ---- 387.40A 387.40A 409.70 -1.50 411.20 1480 ---- ---- 388.60A 388.60A 404.70 -1.50 406.20 1490 ---- ---- 378.70A 378.70A 394.70 -1.50 396.20 1495 ---- ---- 373.80A 373.80A 389.70 -1.50 391.20 1500 ---- 387.10B 362.70A 362.70A 384.70 -1.50 386.20 10 1505 ---- ---- 363.90A 363.90A 379.70 -1.50 381.20 1510 ---- ---- 358.50A 358.50A 374.80 -1.50 376.30 1515 ---- ---- 354.00A 354.00A 369.80 -1.50 371.30 1520 ---- ---- 348.80A 348.80A 364.80 -1.50 366.30 1525 ---- 362.30B 338.10A 338.10A 359.90 -1.50 361.40 1530 ---- ---- 338.90A 338.90A 355.00 -1.50 356.50 1535 ---- ---- 333.80A 333.80A 350.00 -1.50 351.50 1540 ---- ---- 329.10A 329.10A 345.10 -1.50 346.60 1545 ---- ---- 324.20A 324.20A 340.20 -1.50 341.70 1550 ---- 337.70B 313.80A 313.80A 335.30 -1.50 336.80 7 1555 ---- ---- 314.50A 314.50A 330.40 -1.50 331.90 1560 ---- ---- 309.80A 309.80A 325.60 -1.50 327.10 1565 ---- ---- 304.70A 304.70A 320.70 -1.50 322.20 1570 ---- ---- 300.20A 300.20A 315.90 -1.50 317.40 1575 ---- 313.40B 289.70A 289.70A 311.00 -1.50 312.50 1 1580 ---- ---- 290.60A 290.60A 306.20 -1.50 307.70 1585 ---- ---- 285.80A 285.80A 301.40 -1.50 302.90 1590 ---- ---- 281.00A 281.00A 296.60 -1.50 298.10 1595 ---- ---- 276.30A 276.30A 291.80 -1.60 293.40 1600 ---- 289.40B 266.10A 266.10A 287.10 -1.50 2 288.60 29 1605 ---- ---- 266.60A 266.60A 282.30 -1.60 283.90 1610 ---- ---- 262.20A 262.20A 277.60 -1.50 279.10 1615 ---- ---- 257.50A 257.50A 272.90 -1.50 274.40 1620 ---- ---- 252.90A 252.90A 268.20 -1.50 269.70 1625 ---- 265.80B 242.90A 242.90A 263.50 -1.60 265.10 4 1630 ---- ---- 243.60A 243.60A 258.90 -1.50 260.40 1635 ---- ---- 239.00A 239.00A 254.20 -1.60 255.80 1640 ---- ---- 229.20A 229.20A 249.60 -1.50 251.10 1645 ---- ---- 224.70A 224.70A 245.00 -1.50 246.50 2 1650 ---- 242.60B 220.20A 220.20A 240.40 -1.60 242.00 85 1655 ---- ---- 215.70A 215.70A 235.90 -1.50 237.40 1660 ---- 233.40B 211.30A 211.30A 231.30 -1.60 232.90 1665 ---- 229.00B 206.90A 206.90A 226.80 -1.60 228.40 1 1670 ---- 224.50B 202.50A 202.50A 222.40 -1.50 223.90 1 1675 ---- 220.00B 198.20A 198.20A 217.90 -1.60 219.50 1680 ---- 215.50B 193.90A 193.90A 213.50 -1.50 215.00 1685 ---- 211.10B 189.60A 189.60A 209.10 -1.50 210.60 1690 ---- 206.70B 185.40A 185.40A 204.70 -1.60 206.30 1695 ---- 202.40B 181.20A 181.20A 200.40 -1.50 201.90 1700 192.00 198.00B 177.00A 198.00B 196.10 -1.50 11 197.60 1 238 1705 ---- 193.80B 172.90A 172.90A 191.80 -1.50 193.30 1710 ---- 189.50B 168.90A 168.90A 187.60 -1.50 189.10 1715 ---- 185.30B 164.90A 164.90A 183.40 -1.50 184.90 1720 ---- 181.10B 160.90A 160.90A 179.20 -1.50 180.70 4 1725 ---- 176.90B 156.90A 156.90A 175.10 -1.50 176.60 1730 ---- 172.80B 153.00A 153.00A 171.00 -1.50 172.50 1735 ---- 168.80B 149.20A 149.20A 167.00 -1.50 168.50 1 1740 ---- 164.80B 145.40A 145.40A 163.00 -1.50 164.50 1745 ---- 160.80B 141.70A 141.70A 159.00 -1.50 160.50 1750 ---- 156.80B 138.00A 138.00A 155.10 -1.50 156.60 420 1755 ---- 153.00B 134.30A 134.30A 151.30 -1.40 152.70 1760 ---- 149.10B 130.70A 130.70A 147.50 -1.40 148.90 1765 ---- 145.30B 127.20A 127.20A 143.70 -1.40 145.10 1770 ---- 141.60B 123.70A 123.70A 140.00 -1.40 141.40 1775 ---- 137.90B 120.30A 120.30A 136.30 -1.50 137.80 815 1780 ---- 134.30B 117.00A 117.00A 132.70 -1.40 134.10 1785 ---- 130.70B 113.70A 113.70A 129.10 -1.50 130.60 1790 ---- 127.20B 110.40A 110.40A 125.70 -1.40 127.10 1795 ---- 123.70B 107.30A 107.30A 122.20 -1.40 123.60 2 1800 104.60 120.30B 104.10A 104.10A 118.80 -1.40 10 120.20 45 1805 ---- ---- 101.10A 101.10A 115.50 -1.40 116.90 1 1810 ---- 113.70B 98.10A 98.10A 112.30 -1.30 113.60 1815 ---- ---- 95.20A 95.20A 109.10 -1.30 110.40 1 10 1820 ---- 107.30B 92.30A 92.30A 105.90 -1.30 107.20 1825 ---- 104.20B 89.50A 89.50A 102.90 -1.20 104.10 65 1830 ---- ---- 86.80A 86.80A 99.80 -1.30 101.10 1000 1835 ---- ---- 84.10A 84.10A 96.90 -1.20 98.10 5 1840 ---- ---- 81.50A 81.50A 94.00 -1.20 95.20 1845 ---- 92.50B 79.00A 79.00A 91.20 -1.10 92.30 1850 77.90 89.70B 76.50A 89.60B 88.50 -1.10 38 89.60 124 1855 ---- ---- 74.10A 74.10A 85.80 -1.00 86.80 7 1860 ---- ---- 71.80A 71.80A 83.20 -1.00 84.20 1865 ---- ---- 69.50A 69.50A 80.60 -1.00 81.60 1870 ---- ---- 67.30A 67.30A 78.10 -1.00 79.10 1875 ---- 76.70B 64.90A 64.90A 75.70 -.90 45 76.60 74 167 1880 ---- ---- 63.10A 63.10A 73.30 -1.00 74.30 1 1 1885 ---- ---- 61.10A 61.10A 71.00 -.90 71.90 9 1890 ---- ---- 59.10A 59.10A 68.70 -1.00 69.70 1 1895 58.30 67.40B 57.20A 67.40B 66.50 -1.00 3 67.50 1900 56.40 65.40B 55.00A 62.00A 64.40 -1.00 42 65.40 1 1351 1905 ---- ---- 53.20A 53.20A 62.30 -1.00 63.30 10 1910 ---- ---- 51.80A 51.80A 60.30 -1.00 61.30 1915 ---- ---- 49.80A 49.80A 58.40 -1.00 59.40 104 1920 ---- ---- 48.10A 48.10A 56.50 -1.00 57.50 250 1925 47.90 55.50B 46.60A 55.50B 54.70 -.90 14 55.60 185 1930 ---- ---- 45.10A 45.10A 52.90 -1.00 53.90 1935 ---- ---- 44.00A 44.00A 51.20 -.90 52.10 1940 ---- ---- 42.50A 42.50A 49.50 -1.00 50.50 1945 ---- ---- 40.80A 40.80A 47.90 -.90 48.80 67 1950 ---- ---- 39.50A 39.50A 46.40 -.90 3 47.30 1 683 1955 ---- ---- 38.20A 38.20A 44.90 -.90 45.80 1 301 1960 ---- ---- 37.00A 37.00A 43.50 -.80 44.30 1 360 1965 ---- ---- 35.80A 35.80A 42.10 -.80 42.90 20 1970 ---- ---- 34.60A 34.60A 40.70 -.90 41.60 42 1975 ---- ---- 33.50A 33.50A 39.40 -.80 40.20 547 1980 ---- ---- 32.40A 32.40A 38.10 -.90 39.00 50 1985 33.00 37.40B 31.40A 37.40B 36.90 -.90 65 37.80 25 129 1990 ---- ---- 30.40A 30.40A 35.70 -.90 10 36.60 30 1995 ---- ---- 29.50A 29.50A 34.60 -.80 14 35.40 20 2000 28.50 33.90B 28.50 33.90B 33.50 -.80 31 34.30 2754 2005 ---- ---- 27.60A 27.60A 32.40 -.80 50 33.20 75 69 2010 ---- ---- 26.90A 26.90A 31.40 -.80 32.20 2015 ---- ---- 26.10A 26.10A 30.40 -.80 31.20 2020 ---- ---- 25.30A 25.30A 29.40 -.80 30.20 2025 ---- ---- 24.40A 24.40A 28.50 -.80 29.30 971 2030 ---- ---- 23.70A 23.70A 27.60 -.80 28.40 1 2035 ---- ---- 23.00A 23.00A 26.80 -.70 27.50 2040 ---- ---- 22.30A 22.30A 25.90 -.80 26.70 1 4 2045 ---- ---- 21.60A 21.60A 25.10 -.80 25.90 2050 23.90 24.60B 20.90A 21.60A 24.30 -.80 5 25.10 8 752 2055 ---- ---- 20.30A 20.30A 23.60 -.70 24.30 2060 ---- ---- 19.60A 19.60A 22.90 -.70 23.60 36 93 2065 ---- ---- 19.10A 19.10A 22.10 -.80 22.90 2070 ---- ---- 18.60A 18.60A 21.50 -.70 22.20 2075 20.90 20.90 17.90A 21.00B 20.80 -.70 5 21.50 1035 2080 ---- ---- 17.50A 17.50A 20.20 -.60 20.80 2085 ---- ---- 17.00A 17.00A 19.60 -.60 20.20 2090 ---- ---- 16.40A 16.40A 19.00 -.60 19.60 8 28 2095 ---- ---- 16.00A 16.00A 18.40 -.60 19.00 2100 ---- ---- 15.40A 15.40A 17.80 -.70 50 18.50 4193 2105 ---- ---- 15.00A 15.00A 17.30 -.60 17.90 5 2110 ---- ---- 14.60A 14.60A 16.80 -.60 17.40 2115 ---- ---- 14.20A 14.20A 16.30 -.60 16.90 5 2120 ---- ---- 13.80A 13.80A 15.80 -.60 16.40 16 2125 13.10 15.50B 13.10 15.00A 15.30 -.60 2 15.90 40 2130 ---- ---- 13.00A 13.00A 14.90 -.50 15.40 2 2135 ---- ---- 12.60A 12.60A 14.40 -.60 15.00 31 2140 ---- ---- 12.20A 12.20A 14.00 -.60 14.60 2 2145 ---- ---- 12.00A 12.00A 13.60 -.50 14.10 2 2150 ---- ---- 11.60A 11.60A 13.20 -.50 15 13.70 690 2155 ---- ---- 11.30A 11.30A 12.80 -.50 13.30 3 2160 ---- ---- 11.00A 11.00A 12.40 -.60 13.00 2165 ---- ---- 10.60A 10.60A 12.10 -.50 12.60 2170 ---- ---- 10.30A 10.30A 11.70 -.50 12.20 5 2175 ---- ---- 10.00A 10.00A 11.40 -.50 11.90 37 2180 ---- ---- 9.80A 9.80A 11.10 -.40 11.50 38 2185 ---- ---- 9.50A 9.50A 10.70 -.50 11.20 33 2190 ---- ---- 9.20A 9.20A 10.40 -.50 10.90 2195 ---- ---- 9.00A 9.00A 10.10 -.50 10.60 2200 ---- ---- 8.70A 8.70A 9.90 -.40 10.30 2 2421 2205 ---- ---- 8.50A 8.50A 9.60 -.40 10.00 4 2210 ---- ---- 8.20A 8.20A 9.30 -.40 9.70 30 2215 ---- ---- 8.00A 8.00A 9.00 -.50 9.50 2220 ---- ---- 7.80A 7.80A 8.80 -.40 9.20 1 2225 7.30 8.70B 7.30 8.70B 8.60 -.40 1 9.00 1 2230 ---- ---- 7.40A 7.40A 8.30 -.40 20 8.70 208 2235 ---- ---- 7.20A 7.20A 8.10 -.40 8.50 2240 ---- ---- 7.00A 7.00A 7.90 -.30 8.20 37 37 2245 ---- ---- 6.70A 6.70A 7.60 -.40 8.00 9 2250 6.80 7.60B 6.50A 7.60B 7.40 -.40 26 7.80 6137 2255 ---- ---- 6.30A 6.30A 7.20 -.40 7.60 6 2260 ---- ---- 6.20A 6.20A 7.00 -.40 7.40 18 2265 ---- ---- 6.00A 6.00A 6.90 -.30 7.20 2270 6.10 6.80B 5.80A 6.80B 6.70 -.30 2 7.00 2275 ---- ---- 5.70A 5.70A 6.50 -.30 6.80 4 2280 ---- ---- 5.50A 5.50A 6.30 -.30 6.60 2290 ---- ---- 5.20A 5.20A 6.00 -.30 6.30 80 2300 5.20 5.80B 5.00A 5.80B 5.70 -.20 9 5.90 336 2310 ---- ---- 4.70A 4.70A 5.40 -.20 5.60 2 2320 ---- ---- 4.50A 4.50A 5.10 -.20 5.30 2 2325 ---- ---- 4.40A 4.40A 5.00 -.20 5.20 2 2330 ---- ---- 4.30A 4.30A 4.90 -.10 5.00 2340 ---- ---- 4.10A 4.10A 4.60 -.20 4.80 2350 4.10 4.40B 3.90A 3.90A 4.40 -.10 47 4.50 8 2360 ---- ---- 3.70A 3.70A 4.20 -.10 4.30 3 2370 ---- ---- 3.50A 3.50A 3.90 -.20 4.10 2375 ---- ---- 3.40A 3.40A 3.80 -.20 4.00 94 2380 ---- ---- 3.30A 3.30A 3.70 -.20 3.90 10 2400 ---- ---- 3.00A 3.00A 3.40 -.10 3.50 126 2425 ---- ---- 2.70A 2.70A 3.00 -.10 3.10 5 2450 ---- ---- 2.40A 2.40A 2.60 -.10 2.70 16 2475 ---- ---- 2.10A 2.10A 2.30 -.10 2.40 67 2500 ---- ---- 1.90A 1.90A 2.10 -.10 2.20 369 2525 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 28 2550 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 15 2575 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 831 2600 ---- ---- 1.30A 1.30A 1.30 -.10 1 1.40 296 3000 ---- ---- ---- ---- .40 -.10 2 .50 1045 4000 ---- ---- ---- ---- .20 UNCH .20 49 OG SEP23 Gold Option CALL 1200 ---- ---- 687.10A 687.10A 702.30 -1.50 703.80 1225 ---- ---- 662.30A 662.30A 677.30 -1.50 678.80 1250 ---- ---- 636.00A 636.00A 652.30 -1.50 653.80 1 1275 ---- ---- 612.30A 612.30A 627.30 -1.50 628.80 1300 ---- ---- 586.80A 586.80A 602.30 -1.50 603.80 1325 ---- ---- 561.70A 561.70A 577.30 -1.50 578.80 1350 ---- ---- 537.00A 537.00A 552.30 -1.50 553.80 1375 ---- ---- 511.80A 511.80A 527.30 -1.50 528.80 1400 ---- ---- 486.60A 486.60A 502.30 -1.50 503.80 1410 ---- ---- 476.70A 476.70A 492.30 -1.50 493.80 1420 ---- ---- 466.60A 466.60A 482.30 -1.50 483.80 1425 ---- ---- 461.50A 461.50A 477.30 -1.50 478.80 1430 ---- ---- 456.60A 456.60A 472.30 -1.50 473.80 1440 ---- ---- 446.60A 446.60A 462.30 -1.50 463.80 1450 ---- ---- 435.70A 435.70A 452.30 -1.50 453.80 2 1460 ---- ---- 426.60A 426.60A 442.30 -1.50 443.80 1470 ---- ---- 416.90A 416.90A 432.30 -1.50 433.80 1475 ---- ---- 405.30A 405.30A 427.30 -1.50 428.80 1480 ---- ---- 406.70A 406.70A 422.30 -1.50 423.80 1490 ---- ---- 396.70A 396.70A 412.30 -1.50 413.80 1500 ---- 404.70B 380.60A 380.60A 402.30 -1.50 403.80 38 1505 ---- ---- 381.90A 381.90A 397.40 -1.50 398.90 1510 ---- ---- 377.00A 377.00A 392.40 -1.50 393.90 1515 ---- ---- 372.10A 372.10A 387.50 -1.50 389.00 1520 ---- ---- 367.40A 367.40A 382.60 -1.50 384.10 1525 ---- 380.00B 356.20A 356.20A 377.60 -1.50 379.10 11 11 1530 ---- ---- 357.30A 357.30A 372.70 -1.50 374.20 1535 ---- ---- 352.70A 352.70A 367.80 -1.50 369.30 1540 ---- ---- 347.90A 347.90A 363.00 -1.40 364.40 1545 ---- ---- 343.00A 343.00A 358.10 -1.50 359.60 1550 ---- 355.60B 332.00A 332.00A 353.20 -1.50 354.70 4 1555 ---- ---- 333.40A 333.40A 348.40 -1.50 349.90 1560 ---- ---- 328.60A 328.60A 343.60 -1.40 345.00 1565 ---- ---- 323.80A 323.80A 338.70 -1.50 340.20 1570 ---- ---- 319.10A 319.10A 333.90 -1.50 335.40 1575 ---- 331.50B 308.20A 308.20A 329.10 -1.50 330.60 1580 ---- ---- 309.50A 309.50A 324.40 -1.40 325.80 1585 ---- ---- 304.80A 304.80A 319.60 -1.50 321.10 1 1590 ---- ---- 300.10A 300.10A 314.80 -1.50 316.30 1595 ---- ---- 295.40A 295.40A 310.10 -1.50 311.60 1600 ---- 307.60B 284.70A 284.70A 305.40 -1.50 306.90 12 1605 ---- ---- 286.10A 286.10A 300.70 -1.50 302.20 1610 ---- ---- 281.00A 281.00A 296.00 -1.50 297.50 1615 ---- ---- 276.80A 276.80A 291.30 -1.50 292.80 1 1620 ---- ---- 272.20A 272.20A 286.70 -1.50 288.20 1625 ---- 284.20B 261.70A 261.70A 282.00 -1.60 283.60 1630 ---- ---- 262.70A 262.70A 277.40 -1.50 278.90 1635 ---- ---- 252.60A 252.60A 272.80 -1.50 274.30 1640 ---- ---- 248.10A 248.10A 268.20 -1.60 269.80 1645 ---- ---- 243.60A 243.60A 263.70 -1.50 265.20 1650 ---- 261.30B 239.20A 239.20A 259.10 -1.60 260.70 1655 ---- 256.70B 234.80A 234.80A 254.60 -1.60 256.20 1660 ---- 252.20B 230.40A 230.40A 250.10 -1.60 251.70 1665 ---- 247.80B 226.00A 226.00A 245.70 -1.50 247.20 1670 ---- 243.30B 221.70A 221.70A 241.20 -1.60 242.80 1675 ---- 238.90B 217.40A 217.40A 236.80 -1.60 238.40 1680 ---- 234.50B 213.10A 213.10A 232.50 -1.50 234.00 1685 ---- 230.10B 208.90A 208.90A 228.10 -1.50 229.60 1690 ---- 225.70B 204.70A 204.70A 223.80 -1.50 225.30 1695 ---- 221.40B 200.50A 200.50A 219.50 -1.50 221.00 1700 ---- 217.10B 196.40A 196.40A 215.20 -1.50 216.70 3 1705 ---- 212.90B 192.30A 192.30A 211.00 -1.50 212.50 1710 ---- 208.60B 188.20A 188.20A 206.80 -1.50 208.30 1715 ---- 204.40B 184.20A 184.20A 202.60 -1.50 204.10 1720 ---- 200.30B 180.20A 180.20A 198.50 -1.50 200.00 1725 ---- 196.20B 176.30A 176.30A 194.40 -1.50 195.90 1730 ---- 192.10B 172.40A 172.40A 190.40 -1.40 191.80 1735 ---- 188.00B 168.50A 168.50A 186.30 -1.50 187.80 1740 ---- 184.00B 164.70A 164.70A 182.40 -1.40 183.80 1 1745 ---- 180.10B 161.00A 161.00A 178.40 -1.50 179.90 1750 ---- 176.10B 157.30A 157.30A 174.50 -1.50 176.00 11 1755 ---- 172.30B 153.60A 153.60A 170.70 -1.40 172.10 1760 ---- 168.40B 150.00A 150.00A 166.90 -1.40 168.30 1 1765 ---- 164.60B 146.40A 146.40A 163.10 -1.40 164.50 1770 ---- 160.90B 142.90A 142.90A 159.40 -1.40 160.80 1 1775 ---- ---- 139.40A 139.40A 155.70 -1.40 157.10 1780 ---- ---- 136.00A 136.00A 152.10 -1.40 153.50 1785 ---- ---- 132.60A 132.60A 148.50 -1.40 149.90 16 1790 ---- ---- 129.30A 129.30A 144.90 -1.50 146.40 3 1795 ---- ---- 126.10A 126.10A 141.50 -1.40 142.90 7 1800 ---- ---- 122.90A 122.90A 138.00 -1.40 139.40 2001 1805 ---- ---- 119.70A 119.70A 134.60 -1.40 136.00 1810 ---- ---- 116.60A 116.60A 131.30 -1.40 132.70 1 1815 ---- ---- 113.60A 113.60A 128.00 -1.40 129.40 1820 ---- ---- 110.60A 110.60A 124.80 -1.40 126.20 1825 ---- ---- 107.70A 107.70A 121.70 -1.30 123.00 1 1830 ---- ---- 104.90A 104.90A 118.50 -1.40 119.90 1835 ---- ---- 102.10A 102.10A 115.50 -1.40 116.90 1840 ---- ---- 99.40A 99.40A 112.50 -1.30 113.80 1845 ---- ---- 96.70A 96.70A 109.60 -1.30 110.90 1850 95.00 108.00 94.10A 107.40A 106.70 -1.30 3 108.00 2 5026 1855 ---- ---- 91.50A 91.50A 103.80 -1.40 105.20 1860 ---- ---- 89.00A 89.00A 101.10 -1.30 102.40 2 1865 ---- ---- 86.60A 86.60A 98.40 -1.30 99.70 1870 ---- ---- 84.20A 84.20A 95.70 -1.30 97.00 1875 ---- ---- 81.50A 81.50A 93.10 -1.30 94.40 76 1880 ---- ---- 79.60A 79.60A 90.60 -1.30 91.90 1885 ---- ---- 77.40A 77.40A 88.20 -1.20 89.40 10 1890 ---- ---- 75.20A 75.20A 85.70 -1.30 87.00 25 1895 73.80 84.30B 73.10A 84.30B 83.40 -1.20 68 84.60 1900 ---- ---- 70.70A 70.70A 81.10 -1.20 11 82.30 42 1905 ---- ---- 69.10A 69.10A 78.90 -1.10 80.00 1910 ---- ---- 67.10A 67.10A 76.80 -1.00 77.80 1915 ---- ---- 64.80A 64.80A 74.70 -1.00 75.70 1920 ---- ---- 63.40A 63.40A 72.60 -1.00 73.60 46 1925 ---- ---- 61.20A 61.20A 70.60 -1.00 71.60 5 1930 ---- ---- 59.50A 59.50A 68.70 -.90 69.60 200 1935 ---- ---- 57.80A 57.80A 66.80 -.90 67.70 700 1940 ---- ---- 56.60A 56.60A 64.90 -.90 65.80 1945 ---- ---- 55.10A 55.10A 63.10 -.90 64.00 1950 ---- ---- 53.00A 53.00A 61.40 -.80 62.20 477 1955 ---- ---- 51.50A 51.50A 59.70 -.80 60.50 1960 ---- ---- 50.60A 50.60A 58.00 -.80 58.80 1965 ---- ---- 49.20A 49.20A 56.40 -.80 57.20 1970 ---- ---- 47.30A 47.30A 54.80 -.80 55.60 123 1975 ---- ---- 46.00A 46.00A 53.30 -.80 54.10 755 1980 ---- ---- 45.20A 45.20A 51.80 -.80 52.60 1985 ---- ---- 44.00A 44.00A 50.30 -.90 51.20 1990 ---- ---- 42.80A 42.80A 48.90 -.90 49.80 1 1995 ---- ---- 41.20A 41.20A 47.60 -.80 48.40 2000 ---- ---- 40.00A 40.00A 46.30 -.80 47.10 197 7002 2005 ---- ---- 39.40A 39.40A 45.00 -.80 45.80 2010 ---- ---- 38.30A 38.30A 43.80 -.80 44.60 2015 ---- ---- 37.30A 37.30A 42.60 -.80 43.40 2020 ---- ---- 36.30A 36.30A 41.40 -.80 42.20 2025 ---- ---- 34.90A 34.90A 40.30 -.80 41.10 63 2030 34.00 39.40B 34.00 39.40B 39.20 -.80 1 40.00 1 2035 ---- ---- 33.50A 33.50A 38.20 -.80 39.00 2040 ---- ---- 32.60A 32.60A 37.10 -.80 37.90 16 2045 ---- ---- 31.80A 31.80A 36.20 -.70 36.90 2050 ---- ---- 30.60A 30.60A 35.20 -.80 36.00 196 3286 2055 ---- ---- 30.10A 30.10A 34.30 -.70 35.00 2 2060 ---- ---- 29.00A 29.00A 33.40 -.70 34.10 74 2065 ---- ---- 28.60A 28.60A 32.50 -.70 33.20 2070 ---- ---- 27.90A 27.90A 31.60 -.70 32.30 2075 ---- ---- 26.80A 26.80A 30.80 -.70 31.50 60 2080 ---- ---- 26.40A 26.40A 30.00 -.60 30.60 2085 ---- ---- 25.80A 25.80A 29.20 -.60 29.80 2316 2090 ---- ---- 25.10A 25.10A 28.40 -.70 29.10 2095 ---- ---- 24.50A 24.50A 27.70 -.60 28.30 2100 ---- ---- 23.60A 23.60A 27.00 -.60 27.60 3297 2105 ---- ---- 23.30A 23.30A 26.30 -.60 26.90 2110 ---- ---- 22.70A 22.70A 25.60 -.60 26.20 2115 ---- ---- 22.10A 22.10A 25.00 -.50 25.50 2120 ---- ---- 21.60A 21.60A 24.30 -.60 24.90 2125 ---- ---- 20.80A 20.80A 23.70 -.60 24.30 58 2130 ---- ---- 20.50A 20.50A 23.10 -.60 23.70 2 2135 ---- ---- 20.00A 20.00A 22.60 -.50 23.10 2318 2140 ---- ---- 19.60A 19.60A 22.00 -.50 22.50 2 2145 ---- ---- 19.10A 19.10A 21.50 -.50 22.00 2150 ---- ---- 18.40A 18.40A 21.00 -.50 21.50 5004 2155 19.40 20.50B 18.20A 20.50B 20.40 -.50 2 20.90 88 2160 ---- ---- 17.70A 17.70A 19.90 -.50 20.40 2165 ---- ---- 17.30A 17.30A 19.50 -.40 19.90 2170 ---- ---- 16.90A 16.90A 19.00 -.40 19.40 17 2175 ---- ---- 16.30A 16.30A 18.50 -.50 19.00 2180 ---- ---- 16.10A 16.10A 18.10 -.40 18.50 2185 ---- ---- 15.70A 15.70A 17.60 -.50 18.10 28 2190 ---- ---- 15.30A 15.30A 17.20 -.40 17.60 2195 ---- ---- 15.00A 15.00A 16.80 -.40 17.20 1 2200 ---- ---- 14.50A 14.50A 16.40 -.40 16.80 475 2205 ---- ---- 14.30A 14.30A 16.00 -.40 16.40 2210 ---- ---- 14.00A 14.00A 15.60 -.40 16.00 2215 ---- ---- 13.60A 13.60A 15.20 -.40 15.60 16 2220 ---- ---- 13.30A 13.30A 14.90 -.40 15.30 2225 ---- ---- 12.90A 12.90A 14.50 -.40 14.90 2 2230 ---- ---- 12.70A 12.70A 14.20 -.40 14.60 2235 ---- ---- 12.40A 12.40A 13.80 -.40 14.20 2240 ---- ---- 12.10A 12.10A 13.50 -.40 13.90 10 15 2245 ---- ---- 11.90A 11.90A 13.20 -.40 13.60 2250 ---- ---- 11.50A 11.50A 12.90 -.40 13.30 1 51 2255 ---- ---- 11.30A 11.30A 12.60 -.40 13.00 2260 ---- ---- 11.10A 11.10A 12.30 -.40 12.70 2265 ---- ---- 10.80A 10.80A 12.00 -.40 12.40 2270 ---- ---- 10.60A 10.60A 11.80 -.30 12.10 2275 ---- ---- 10.30A 10.30A 11.50 -.30 11.80 286 2280 ---- ---- 10.10A 10.10A 11.20 -.40 11.60 2290 ---- ---- 9.70A 9.70A 10.70 -.40 11.10 2300 ---- ---- 9.20A 9.20A 10.30 -.30 10.60 1 1132 2310 ---- ---- 8.90A 8.90A 9.80 -.30 10.10 2320 ---- ---- 8.50A 8.50A 9.40 -.30 9.70 2325 ---- ---- 8.30A 8.30A 9.20 -.30 9.50 2330 ---- ---- 8.10A 8.10A 9.00 -.30 9.30 2340 ---- ---- 7.80A 7.80A 8.60 -.30 8.90 2350 ---- ---- 7.40A 7.40A 8.20 -.30 8.50 159 2360 ---- ---- 7.10A 7.10A 7.90 -.20 8.10 2370 ---- ---- 6.80A 6.80A 7.50 -.30 7.80 2375 ---- ---- 6.70A 6.70A 7.40 -.20 7.60 2380 ---- ---- 6.60A 6.60A 7.20 -.20 7.40 2400 ---- ---- 6.00A 6.00A 6.60 -.20 6.80 841 2425 ---- ---- 5.40A 5.40A 6.00 -.10 6.10 1 1 2450 ---- ---- 4.90A 4.90A 5.40 -.10 5.50 2475 ---- ---- 4.40A 4.40A 4.90 -.10 5.00 2490 ---- ---- 4.20A 4.20A 4.60 -.10 4.70 2500 ---- ---- 4.00A 4.00A 4.40 -.10 4.50 390 2525 ---- ---- 3.70A 3.70A 4.00 -.10 4.10 2550 ---- ---- 3.30A 3.30A 3.60 -.10 3.70 1145 2575 ---- ---- 3.00A 3.00A 3.30 -.10 3.40 62 3000 1.00 1.00 .90A .90A .90 -.10 2 1.00 1 407 OG OCT23 Gold Option CALL 1200 ---- ---- 687.70A 687.70A 702.30 -1.50 703.80 1225 ---- ---- 664.70A 664.70A 677.30 -1.50 678.80 1250 ---- ---- 637.50A 637.50A 652.30 -1.50 653.80 1275 ---- ---- 614.50A 614.50A 627.30 -1.50 628.80 1300 ---- ---- 587.30A 587.30A 602.30 -1.50 603.80 1325 ---- ---- 562.70A 562.70A 577.30 -1.50 578.80 1350 ---- ---- 537.00A 537.00A 552.30 -1.50 553.80 1375 ---- ---- 512.30A 512.30A 527.30 -1.50 528.80 1400 ---- ---- 487.30A 487.30A 502.30 -1.50 503.80 1410 ---- ---- 477.30A 477.30A 492.30 -1.50 493.80 1420 ---- ---- 467.40A 467.40A 482.30 -1.50 483.80 1425 ---- ---- 462.20A 462.20A 477.30 -1.50 478.80 1430 ---- ---- 457.20A 457.20A 472.30 -1.50 473.80 1440 ---- ---- 446.80A 446.80A 462.30 -1.50 463.80 1450 ---- ---- 430.30A 430.30A 452.30 -1.50 453.80 1460 ---- ---- 427.10A 427.10A 442.30 -1.50 443.80 1470 ---- ---- 417.10A 417.10A 432.30 -1.50 433.80 1475 ---- 429.70B 405.60A 405.60A 427.30 -1.50 428.80 1480 ---- ---- 407.20A 407.20A 422.40 -1.50 423.90 1490 ---- ---- 397.30A 397.30A 412.40 -1.50 413.90 1500 ---- 405.00B 381.10A 381.10A 402.60 -1.50 404.10 1505 ---- ---- 382.60A 382.60A 397.70 -1.50 399.20 1510 ---- ---- 377.80A 377.80A 392.80 -1.50 394.30 1515 ---- ---- 373.20A 373.20A 387.90 -1.50 389.40 1520 ---- ---- 368.00A 368.00A 383.00 -1.50 384.50 1525 ---- 380.50B 356.90A 356.90A 378.10 -1.50 379.60 1530 ---- ---- 358.40A 358.40A 373.30 -1.50 374.80 1535 ---- ---- 353.70A 353.70A 368.40 -1.50 369.90 1540 ---- ---- 348.90A 348.90A 363.60 -1.50 365.10 1545 ---- ---- 344.10A 344.10A 358.80 -1.50 360.30 1550 ---- 356.30B 333.00A 333.00A 354.00 -1.50 355.50 1555 ---- ---- 334.60A 334.60A 349.20 -1.50 350.70 1560 ---- ---- 329.90A 329.90A 344.40 -1.50 345.90 1565 ---- ---- 325.10A 325.10A 339.70 -1.50 341.20 1570 ---- ---- 320.40A 320.40A 334.90 -1.50 336.40 1575 ---- 332.50B 309.50A 309.50A 330.20 -1.50 331.70 1580 ---- ---- 311.00A 311.00A 325.50 -1.50 327.00 1585 ---- ---- 306.40A 306.40A 320.80 -1.50 322.30 1590 ---- ---- 301.90A 301.90A 316.10 -1.50 317.60 1595 ---- ---- 297.20A 297.20A 311.50 -1.50 313.00 1600 ---- 309.10B 286.50A 286.50A 306.80 -1.50 308.30 1605 ---- ---- 288.10A 288.10A 302.20 -1.50 303.70 1610 ---- ---- 283.20A 283.20A 297.60 -1.50 299.10 1615 ---- ---- 272.80A 272.80A 293.00 -1.50 294.50 1620 ---- ---- 268.30A 268.30A 288.40 -1.50 289.90 1625 ---- 286.00B 263.90A 263.90A 283.90 -1.50 285.40 1630 ---- ---- 259.40A 259.40A 279.40 -1.50 280.90 1635 ---- 277.00B 255.00A 255.00A 274.90 -1.50 276.40 1640 ---- 272.50B 250.60A 250.60A 270.40 -1.50 271.90 1645 ---- 268.00B 246.20A 246.20A 265.90 -1.50 267.40 1650 ---- 263.50B 241.90A 241.90A 261.50 -1.50 263.00 1655 ---- 259.10B 237.60A 237.60A 257.10 -1.50 258.60 1660 ---- 254.70B 233.30A 233.30A 252.70 -1.50 254.20 1665 ---- 250.30B 229.00A 229.00A 248.30 -1.50 249.80 1670 ---- 246.00B 224.80A 224.80A 244.00 -1.50 245.50 1675 ---- 241.60B 220.60A 220.60A 239.70 -1.50 241.20 1680 ---- 237.30B 216.40A 216.40A 235.40 -1.50 236.90 1685 ---- 233.10B 212.30A 212.30A 231.20 -1.50 232.70 1690 ---- 228.80B 208.20A 208.20A 227.00 -1.40 228.40 1695 ---- 224.60B 204.20A 204.20A 222.80 -1.50 224.30 1700 ---- 220.40B 200.20A 200.20A 218.60 -1.50 220.10 1705 ---- 216.30B 196.20A 196.20A 214.50 -1.50 216.00 1710 ---- 212.20B 192.20A 192.20A 210.40 -1.50 211.90 1715 ---- 208.10B 188.30A 188.30A 206.40 -1.40 207.80 1720 ---- 204.00B 184.50A 184.50A 202.40 -1.40 203.80 1725 ---- 200.00B 180.60A 180.60A 198.40 -1.40 199.80 1 1730 ---- 196.10B 176.80A 176.80A 194.40 -1.50 195.90 1735 ---- 192.10B 173.10A 173.10A 190.50 -1.40 191.90 1740 ---- 188.20B 169.40A 169.40A 186.70 -1.40 188.10 1745 ---- 184.40B 165.80A 165.80A 182.80 -1.40 184.20 1750 ---- 180.60B 162.20A 162.20A 179.00 -1.40 180.40 1755 ---- 176.80B 158.60A 158.60A 175.30 -1.40 176.70 1760 ---- 173.10B 155.10A 155.10A 171.60 -1.40 173.00 1765 ---- 169.40B 151.60A 151.60A 167.90 -1.40 169.30 1770 ---- ---- 148.20A 148.20A 164.30 -1.40 165.70 1775 ---- 162.20B 144.90A 144.90A 160.80 -1.30 162.10 1780 ---- ---- 141.50A 141.50A 157.20 -1.40 158.60 1785 ---- ---- 138.30A 138.30A 153.80 -1.30 155.10 1790 ---- ---- 135.10A 135.10A 150.30 -1.40 151.70 1795 ---- ---- 131.90A 131.90A 147.00 -1.30 148.30 1800 ---- ---- 128.80A 128.80A 143.60 -1.30 144.90 23 1805 ---- ---- 125.70A 125.70A 140.40 -1.20 141.60 1810 ---- ---- 122.70A 122.70A 137.10 -1.30 138.40 1815 ---- ---- 119.80A 119.80A 133.90 -1.30 135.20 1820 ---- ---- 116.90A 116.90A 130.80 -1.30 132.10 1825 ---- ---- 114.10A 114.10A 127.70 -1.30 129.00 1830 ---- ---- 111.30A 111.30A 124.70 -1.20 125.90 1835 ---- ---- 108.60A 108.60A 121.80 -1.20 123.00 1840 ---- ---- 105.90A 105.90A 118.80 -1.20 120.00 210 1845 ---- ---- 103.30A 103.30A 116.00 -1.20 117.20 1850 ---- ---- 100.70A 100.70A 113.20 -1.10 114.30 13 1855 ---- ---- 98.20A 98.20A 110.40 -1.20 111.60 1860 ---- ---- 95.70A 95.70A 107.70 -1.20 108.90 1865 ---- ---- 93.30A 93.30A 105.10 -1.10 106.20 1870 ---- ---- 91.00A 91.00A 102.50 -1.10 103.60 1875 ---- ---- 88.40A 88.40A 100.00 -1.10 101.10 1880 ---- ---- 86.50A 86.50A 97.50 -1.10 98.60 1885 ---- ---- 84.30A 84.30A 95.10 -1.10 96.20 1890 ---- ---- 81.80A 81.80A 92.70 -1.10 93.80 1895 ---- ---- 80.10A 80.10A 90.40 -1.10 91.50 1900 ---- ---- 77.60A 77.60A 88.20 -1.00 89.20 58 1905 ---- ---- 76.10A 76.10A 86.00 -1.00 87.00 1910 ---- ---- 74.10A 74.10A 83.80 -1.00 84.80 1915 ---- ---- 72.30A 72.30A 81.70 -1.00 82.70 1920 ---- ---- 70.40A 70.40A 79.70 -1.00 80.70 1925 ---- ---- 68.20A 68.20A 77.70 -1.00 78.70 118 1930 ---- ---- 66.90A 66.90A 75.70 -1.00 76.70 1935 ---- ---- 65.20A 65.20A 73.80 -1.00 74.80 1940 ---- ---- 63.60A 63.60A 72.00 -.90 72.90 1945 ---- ---- 62.00A 62.00A 70.20 -.90 71.10 1950 ---- ---- 59.90A 59.90A 68.40 -.90 69.30 155 1955 ---- ---- 58.90A 58.90A 66.70 -.90 67.60 1960 ---- ---- 57.40A 57.40A 65.00 -.90 65.90 1965 ---- ---- 56.00A 56.00A 63.40 -.90 64.30 1970 ---- ---- 54.60A 54.60A 61.80 -.90 62.70 1975 ---- ---- 52.80A 52.80A 60.30 -.90 61.20 621 1980 ---- ---- 51.90A 51.90A 58.80 -.90 59.70 1985 ---- ---- 50.70A 50.70A 57.30 -.90 58.20 10 1990 ---- ---- 49.40A 49.40A 55.90 -.90 56.80 1995 ---- ---- 48.20A 48.20A 54.50 -.90 55.40 2000 ---- ---- 46.60A 46.60A 53.20 -.80 54.00 275 2005 ---- ---- 45.90A 45.90A 51.90 -.80 52.70 2010 ---- ---- 44.70A 44.70A 50.60 -.80 51.40 2015 ---- ---- 43.70A 43.70A 49.30 -.80 50.10 2020 ---- ---- 42.60A 42.60A 48.10 -.80 48.90 1 2025 ---- ---- 41.20A 41.20A 46.90 -.80 47.70 10 2030 ---- ---- 40.60A 40.60A 45.80 -.80 46.60 2035 ---- ---- 39.60A 39.60A 44.70 -.80 45.50 2040 ---- ---- 38.70A 38.70A 43.60 -.80 44.40 50 51 2045 ---- ---- 37.80A 37.80A 42.60 -.70 43.30 2 2050 ---- ---- 36.60A 36.60A 41.50 -.80 42.30 199 2055 ---- ---- 36.00A 36.00A 40.50 -.80 41.30 2060 ---- ---- 35.20A 35.20A 39.60 -.70 40.30 2065 37.10 38.80B 34.40A 34.40A 38.60 -.70 2 39.30 3 1 2070 ---- ---- 33.60A 33.60A 37.70 -.70 38.40 2075 ---- ---- 32.50A 32.50A 36.80 -.70 37.50 6 2080 ---- ---- 32.10A 32.10A 35.90 -.70 36.60 50 2085 ---- ---- 31.30A 31.30A 35.10 -.70 35.80 2090 ---- ---- 30.60A 30.60A 34.30 -.60 34.90 2095 ---- ---- 29.90A 29.90A 33.50 -.60 34.10 2100 ---- ---- 29.00A 29.00A 32.70 -.70 33.40 554 2105 ---- ---- 28.60A 28.60A 31.90 -.70 32.60 2110 ---- ---- 28.00A 28.00A 31.20 -.60 31.80 2 2115 ---- ---- 27.30A 27.30A 30.50 -.60 31.10 2120 ---- ---- 26.70A 26.70A 29.80 -.60 30.40 2125 ---- ---- 26.00A 26.00A 29.10 -.60 29.70 2130 ---- ---- 25.60A 25.60A 28.50 -.60 29.10 2135 ---- ---- 25.00A 25.00A 27.80 -.60 28.40 2140 ---- ---- 24.50A 24.50A 27.20 -.60 27.80 2 2145 ---- ---- 23.90A 23.90A 26.60 -.60 27.20 2150 24.00 26.20B 23.30A 23.30A 26.00 -.60 1 26.60 1 102 2155 ---- ---- 22.90A 22.90A 25.40 -.60 26.00 1 2160 ---- ---- 22.40A 22.40A 24.90 -.50 25.40 2 2165 ---- ---- 21.90A 21.90A 24.30 -.60 24.90 2170 23.80 23.80 21.50A 23.90B 23.80 -.60 1 24.40 2175 ---- ---- 20.90A 20.90A 23.30 -.50 23.80 2180 ---- ---- 20.60A 20.60A 22.80 -.50 23.30 1 2185 ---- ---- 20.10A 20.10A 22.30 -.50 22.80 26 2190 ---- ---- 19.70A 19.70A 21.80 -.50 22.30 2195 ---- ---- 19.30A 19.30A 21.40 -.50 21.90 2200 19.20 21.10B 18.90A 18.90A 20.90 -.50 10 21.40 1 860 2205 ---- ---- 18.50A 18.50A 20.50 -.50 21.00 2210 ---- ---- 18.10A 18.10A 20.00 -.50 20.50 2215 ---- ---- 17.80A 17.80A 19.60 -.50 20.10 2 2220 ---- ---- 17.40A 17.40A 19.20 -.50 19.70 2225 ---- ---- 17.00A 17.00A 18.80 -.50 19.30 1 2230 ---- ---- 16.70A 16.70A 18.40 -.50 18.90 2235 ---- ---- 16.40A 16.40A 18.10 -.40 18.50 2240 ---- ---- 16.00A 16.00A 17.70 -.40 18.10 2245 ---- ---- 15.70A 15.70A 17.30 -.50 17.80 2250 ---- ---- 15.40A 15.40A 17.00 -.40 17.40 2255 ---- ---- 15.10A 15.10A 16.60 -.50 17.10 2260 ---- ---- 14.80A 14.80A 16.30 -.40 16.70 420 2265 ---- ---- 14.50A 14.50A 16.00 -.40 16.40 2270 ---- ---- 14.20A 14.20A 15.70 -.40 16.10 2275 ---- ---- 13.90A 13.90A 15.40 -.40 15.80 2280 ---- ---- 13.60A 13.60A 15.10 -.40 15.50 2290 ---- ---- 13.10A 13.10A 14.50 -.40 14.90 2300 ---- ---- 12.60A 12.60A 13.90 -.40 14.30 1267 2310 ---- ---- 12.10A 12.10A 13.40 -.30 13.70 2320 ---- ---- 11.70A 11.70A 12.90 -.30 13.20 2325 ---- ---- 11.40A 11.40A 12.60 -.40 13.00 75 2330 ---- ---- 11.20A 11.20A 12.40 -.30 12.70 11 2340 ---- ---- 10.80A 10.80A 11.90 -.30 12.20 2350 ---- ---- 10.40A 10.40A 11.50 -.30 11.80 343 2360 ---- ---- 10.00A 10.00A 11.00 -.30 11.30 2370 ---- ---- 9.70A 9.70A 10.60 -.30 10.90 2375 ---- ---- 9.50A 9.50A 10.40 -.30 10.70 87 2380 ---- ---- 9.30A 9.30A 10.20 -.30 10.50 2400 8.60 9.40B 8.60 8.80A 9.50 -.30 18 9.80 1063 2425 ---- ---- 7.90A 7.90A 8.70 -.20 8.90 292 2450 ---- ---- 7.20A 7.20A 7.90 -.20 8.10 25 2475 ---- ---- 6.60A 6.60A 7.20 -.20 7.40 2500 ---- ---- 6.00A 6.00A 6.60 -.20 6.80 29 2525 ---- ---- 5.50A 5.50A 6.10 -.20 6.30 25 2550 ---- ---- 5.10A 5.10A 5.60 -.10 5.70 1 2575 ---- ---- 4.70A 4.70A 5.10 -.20 5.30 162 2650 ---- ---- 3.70A 3.70A 4.00 -.10 4.10 116 3000 1.40 1.40 1.40 1.40 1.60 UNCH 250 1.60 1492 OG NOV23 Gold Option CALL 1225 ---- ---- 680.60A 680.60A 694.50 -1.50 696.00 1250 ---- ---- 655.40A 655.40A 669.50 -1.50 671.00 1275 ---- ---- 630.40A 630.40A 644.50 -1.50 646.00 1300 ---- ---- 604.80A 604.80A 619.50 -1.50 621.00 1325 ---- ---- 580.00A 580.00A 594.50 -1.50 596.00 1350 ---- ---- 556.80A 556.80A 569.50 -1.50 571.00 1375 ---- ---- 532.00A 532.00A 544.50 -1.50 546.00 1400 ---- ---- 504.60A 504.60A 519.50 -1.50 521.00 1420 ---- ---- 486.10A 486.10A 499.50 -1.50 501.00 1425 ---- ---- 479.70A 479.70A 494.50 -1.50 496.00 1430 ---- ---- 476.10A 476.10A 489.50 -1.50 491.00 1440 ---- ---- 464.80A 464.80A 479.50 -1.50 481.00 1450 ---- 472.00B 447.60A 447.60A 469.50 -1.50 471.00 1460 ---- ---- 445.10A 445.10A 459.50 -1.50 461.00 1470 ---- ---- 435.00A 435.00A 449.50 -1.50 451.00 1475 ---- 447.10B 423.00A 423.00A 444.60 -1.50 446.10 1480 ---- ---- 425.10A 425.10A 439.60 -1.50 441.10 1490 ---- ---- 415.60A 415.60A 429.70 -1.50 431.20 1500 ---- 422.50B 398.60A 398.60A 419.90 -1.50 421.40 1510 ---- ---- 395.90A 395.90A 410.10 -1.50 411.60 1515 ---- ---- 390.60A 390.60A 405.20 -1.60 406.80 1520 ---- ---- 386.10A 386.10A 400.40 -1.50 401.90 1525 ---- 398.10B 374.50A 374.50A 395.50 -1.60 397.10 1530 ---- ---- 376.20A 376.20A 390.70 -1.50 392.20 1535 ---- ---- 371.50A 371.50A 385.90 -1.50 387.40 1540 ---- ---- 366.90A 366.90A 381.10 -1.50 382.60 1545 ---- ---- 361.90A 361.90A 376.30 -1.50 377.80 1550 ---- 374.10B 350.80A 350.80A 371.50 -1.50 373.00 1555 ---- ---- 352.40A 352.40A 366.80 -1.50 368.30 1560 ---- ---- 347.90A 347.90A 362.00 -1.50 363.50 1565 ---- ---- 343.20A 343.20A 357.30 -1.50 358.80 1570 ---- ---- 338.50A 338.50A 352.60 -1.50 354.10 1575 ---- 350.40B 327.40A 327.40A 347.90 -1.50 349.40 1580 ---- ---- 329.10A 329.10A 343.20 -1.50 344.70 1585 ---- ---- 324.50A 324.50A 338.50 -1.50 340.00 1590 ---- ---- 319.80A 319.80A 333.90 -1.50 335.40 1595 ---- ---- 315.20A 315.20A 329.20 -1.50 330.70 1600 ---- 327.00B 304.40A 304.40A 324.60 -1.50 326.10 1605 ---- ---- 306.10A 306.10A 320.00 -1.50 321.50 1610 ---- ---- 295.30A 295.30A 315.40 -1.50 316.90 1615 ---- ---- 290.80A 290.80A 310.90 -1.40 312.30 1620 ---- ---- 286.40A 286.40A 306.30 -1.50 307.80 1625 ---- 304.10B 281.90A 281.90A 301.80 -1.50 303.30 1630 ---- 299.60B 277.50A 277.50A 297.30 -1.50 298.80 1635 ---- 295.10B 273.10A 273.10A 292.80 -1.50 294.30 1640 ---- 290.60B 268.70A 268.70A 288.30 -1.50 289.80 1645 ---- 286.10B 264.30A 264.30A 283.90 -1.50 285.40 1650 ---- 281.70B 260.00A 260.00A 279.50 -1.40 280.90 1655 ---- 277.30B 255.70A 255.70A 275.10 -1.40 276.50 1660 ---- 272.90B 251.40A 251.40A 270.70 -1.50 272.20 1665 ---- 268.50B 247.20A 247.20A 266.40 -1.40 267.80 1670 ---- 264.20B 242.90A 242.90A 262.10 -1.40 263.50 1675 ---- 259.90B 238.80A 238.80A 257.80 -1.40 259.20 1680 ---- 255.60B 234.60A 234.60A 253.50 -1.40 254.90 1685 ---- 251.30B 230.50A 230.50A 249.30 -1.40 250.70 1690 ---- 247.10B 226.40A 226.40A 245.10 -1.40 246.50 1695 ---- 242.90B 222.30A 222.30A 240.90 -1.40 242.30 1700 ---- 238.70B 218.30A 218.30A 236.70 -1.40 238.10 1705 ---- 234.50B 214.30A 214.30A 232.60 -1.40 234.00 1710 ---- 230.40B 210.30A 210.30A 228.50 -1.40 229.90 3 1715 ---- 226.40B 206.40A 206.40A 224.50 -1.30 225.80 1720 ---- 222.30B 202.50A 202.50A 220.50 -1.30 221.80 1725 ---- 218.30B 198.70A 198.70A 216.50 -1.30 217.80 1730 ---- 214.30B 194.90A 194.90A 212.50 -1.30 213.80 1735 ---- 210.40B 191.10A 191.10A 208.60 -1.30 209.90 1740 ---- 206.50B 187.40A 187.40A 204.70 -1.30 206.00 1745 ---- 202.60B 183.70A 183.70A 200.90 -1.30 202.20 1750 ---- 198.80B 180.10A 180.10A 197.10 -1.20 198.30 1755 ---- 195.00B 176.50A 176.50A 193.30 -1.30 194.60 1760 ---- 191.20B 172.90A 172.90A 189.60 -1.20 190.80 1765 ---- 187.50B 169.40A 169.40A 185.90 -1.20 187.10 1770 ---- 183.80B 165.90A 165.90A 182.20 -1.30 183.50 1775 ---- 180.20B 162.50A 162.50A 178.60 -1.30 179.90 1780 ---- 176.60B 159.10A 159.10A 175.10 -1.20 176.30 1785 ---- 173.10B 155.80A 155.80A 171.60 -1.20 172.80 1790 ---- 169.60B 152.50A 152.50A 168.10 -1.20 169.30 1 1795 ---- 166.10B 149.30A 149.30A 164.70 -1.10 165.80 1800 ---- 162.70B 146.10A 146.10A 161.30 -1.20 162.50 1805 ---- 159.30B 143.00A 143.00A 157.90 -1.20 159.10 1810 ---- 156.00B 139.90A 139.90A 154.60 -1.20 155.80 1815 ---- 152.80B 136.90A 136.90A 151.40 -1.20 152.60 1820 ---- 149.50B 133.90A 133.90A 148.20 -1.20 149.40 1825 ---- 146.40B 130.90A 130.90A 145.10 -1.10 146.20 1830 ---- 143.20B 128.00A 128.00A 142.00 -1.10 143.10 1835 ---- 140.20B 125.20A 125.20A 138.90 -1.20 140.10 1840 ---- 137.10B 122.40A 122.40A 135.90 -1.10 137.00 1845 ---- 134.20B 119.70A 119.70A 133.00 -1.10 134.10 1850 ---- ---- 117.00A 117.00A 130.10 -1.10 131.20 1855 ---- 128.40B 114.40A 114.40A 127.20 -1.10 128.30 1860 ---- ---- 111.80A 111.80A 124.40 -1.10 125.50 1865 ---- ---- 109.30A 109.30A 121.70 -1.10 122.80 1870 ---- ---- 106.80A 106.80A 119.00 -1.10 120.10 1875 ---- ---- 104.40A 104.40A 116.40 -1.00 117.40 1 1880 ---- ---- 102.00A 102.00A 113.80 -1.10 114.90 1885 ---- ---- 99.70A 99.70A 111.20 -1.10 112.30 1890 ---- ---- 97.40A 97.40A 108.70 -1.10 109.80 1895 ---- ---- 95.20A 95.20A 106.30 -1.10 107.40 1900 ---- ---- 93.00A 93.00A 103.90 -1.10 105.00 301 1905 ---- ---- 90.80A 90.80A 101.60 -1.00 102.60 1910 ---- ---- 88.80A 88.80A 99.30 -1.00 100.30 1915 ---- ---- 86.70A 86.70A 97.00 -1.00 98.00 1920 ---- ---- 84.70A 84.70A 94.80 -1.00 95.80 1925 ---- ---- 82.80A 82.80A 92.60 -1.10 93.70 1930 ---- ---- 80.90A 80.90A 90.50 -1.00 91.50 1935 ---- ---- 79.10A 79.10A 88.50 -1.00 89.50 1940 ---- ---- 77.30A 77.30A 86.40 -1.00 87.40 1945 ---- ---- 75.50A 75.50A 84.50 -1.00 85.50 1950 ---- ---- 73.80A 73.80A 82.50 -1.00 83.50 1955 ---- ---- 72.10A 72.10A 80.60 -1.00 81.60 1960 ---- ---- 70.50A 70.50A 78.80 -1.00 79.80 1965 ---- ---- 68.90A 68.90A 77.00 -1.00 78.00 1970 ---- ---- 67.30A 67.30A 75.20 -1.00 76.20 1975 ---- ---- 65.80A 65.80A 73.50 -.90 74.40 1980 ---- ---- 64.40A 64.40A 71.80 -1.00 72.80 6 1985 ---- ---- 62.90A 62.90A 70.20 -.90 71.10 1990 ---- ---- 61.50A 61.50A 68.60 -.90 69.50 1995 ---- ---- 60.10A 60.10A 67.00 -.90 67.90 2000 ---- ---- 58.80A 58.80A 65.50 -.90 66.40 2 2005 ---- ---- 57.50A 57.50A 64.00 -.90 64.90 2010 57.60 63.80B 56.30A 63.80B 62.60 -.80 10 63.40 13 161 2015 ---- ---- 55.00A 55.00A 61.10 -.90 62.00 200 2020 ---- ---- 53.80A 53.80A 59.80 -.80 60.60 2025 53.50 59.20B 52.70A 59.20B 58.40 -.90 1 59.30 2030 ---- ---- 51.50A 51.50A 57.10 -.80 57.90 2035 ---- ---- 50.40A 50.40A 55.80 -.80 56.60 2040 ---- ---- 49.30A 49.30A 54.60 -.80 55.40 2045 ---- ---- 48.20A 48.20A 53.30 -.90 54.20 2050 ---- ---- 47.20A 47.20A 52.20 -.80 53.00 2055 ---- ---- 46.20A 46.20A 51.00 -.80 51.80 2060 ---- ---- 45.20A 45.20A 49.90 -.80 50.70 2065 ---- ---- 44.30A 44.30A 48.80 -.80 49.60 2070 ---- ---- 43.30A 43.30A 47.70 -.80 48.50 2075 ---- 47.50B 42.40A 42.40A 46.70 -.70 47.40 2080 ---- ---- 41.50A 41.50A 45.70 -.70 46.40 2085 ---- 45.50B 40.70A 40.70A 44.70 -.70 45.40 2090 ---- 44.50B 39.80A 39.80A 43.70 -.70 44.40 2095 ---- 43.60B 39.00A 39.00A 42.80 -.70 43.50 2100 ---- 42.70B 38.20A 38.20A 41.90 -.70 42.60 63 2105 ---- 41.80B 37.50A 37.50A 41.00 -.70 41.70 2110 ---- 40.90B 36.70A 36.70A 40.10 -.70 40.80 2115 ---- 40.00B 36.00A 36.00A 39.30 -.60 39.90 2120 ---- 39.20B 35.20A 35.20A 38.40 -.70 39.10 1 1 2125 ---- 38.40B 34.50A 34.50A 37.60 -.70 38.30 2130 ---- 37.60B 33.80A 33.80A 36.90 -.60 37.50 2135 ---- 36.90B 33.20A 33.20A 36.10 -.60 36.70 2140 ---- 36.10B 32.50A 32.50A 35.40 -.60 36.00 2145 ---- 35.40B 31.90A 31.90A 34.60 -.70 35.30 2150 ---- 34.80B 31.30A 31.30A 33.90 -.60 34.50 61 2155 ---- 34.00B 30.60A 30.60A 33.30 -.60 33.90 2160 ---- 33.30B 30.10A 30.10A 32.60 -.60 33.20 2165 ---- 32.60B 29.50A 29.50A 31.90 -.60 32.50 2170 ---- 32.10B 28.90A 28.90A 31.30 -.60 31.90 1 2175 ---- 31.40B 28.40A 28.40A 30.70 -.60 31.30 2 2180 ---- 30.80B 27.80A 27.80A 30.10 -.50 30.60 3 2185 ---- 30.20B 27.30A 27.30A 29.50 -.50 30.00 2190 ---- 29.60B 26.80A 26.80A 28.90 -.60 29.50 2195 ---- 29.00B 26.30A 26.30A 28.40 -.50 28.90 2200 ---- 28.50B 25.80A 25.80A 27.80 -.60 28.40 700 2205 ---- 28.00B 25.30A 25.30A 27.30 -.50 27.80 1 2210 ---- 27.40B 24.80A 24.80A 26.80 -.50 27.30 2215 ---- 26.90B 24.40A 24.40A 26.30 -.50 26.80 2220 ---- 26.40B 23.90A 23.90A 25.80 -.50 26.30 1 2225 ---- 25.90B 23.50A 23.50A 25.30 -.50 25.80 18 2230 ---- 25.40B 23.00A 23.00A 24.90 -.40 25.30 2235 ---- ---- 22.60A 22.60A 24.40 -.50 24.90 2240 ---- ---- 22.20A 22.20A 24.00 -.40 24.40 2245 ---- ---- 21.80A 21.80A 23.50 -.50 24.00 2250 ---- 23.60B 21.40A 21.40A 23.10 -.40 23.50 300 2255 ---- ---- 21.00A 21.00A 22.70 -.40 23.10 2260 ---- ---- 20.70A 20.70A 22.30 -.40 22.70 2265 ---- ---- 20.30A 20.30A 21.90 -.40 22.30 2270 ---- ---- 19.90A 19.90A 21.50 -.40 21.90 2275 ---- ---- 19.60A 19.60A 21.10 -.40 21.50 2280 ---- ---- 19.20A 19.20A 20.80 -.30 21.10 2285 ---- ---- 18.90A 18.90A 20.40 -.40 20.80 2290 ---- ---- 18.60A 18.60A 20.00 -.40 20.40 2300 ---- ---- 17.90A 17.90A 19.40 -.30 19.70 240 2310 ---- ---- 17.30A 17.30A 18.70 -.40 19.10 2320 ---- ---- 16.70A 16.70A 18.10 -.30 18.40 2325 ---- ---- 16.40A 16.40A 17.80 -.30 18.10 2330 ---- ---- 16.10A 16.10A 17.50 -.30 17.80 2340 ---- ---- 15.60A 15.60A 16.90 -.30 17.20 2350 ---- ---- 15.10A 15.10A 16.40 -.30 16.70 2360 ---- ---- 14.60A 14.60A 15.90 -.20 16.10 2370 ---- ---- 14.10A 14.10A 15.30 -.30 15.60 2375 ---- ---- 13.80A 13.80A 15.10 -.30 15.40 30 2380 ---- ---- 13.60A 13.60A 14.90 -.20 15.10 2400 13.30 13.90B 12.70A 13.10A 13.90 -.30 8 14.20 19 2425 ---- ---- 11.70A 11.70A 12.90 -.20 13.10 2450 ---- ---- 10.80A 10.80A 11.90 -.20 12.10 2475 ---- ---- 10.00A 10.00A 11.00 -.20 11.20 2500 ---- ---- 9.30A 9.30A 10.20 -.10 10.30 2525 ---- ---- 8.60A 8.60A 9.40 -.20 9.60 2550 ---- ---- 8.00A 8.00A 8.70 -.20 8.90 2575 7.50 7.90B 7.40A 7.40A 8.10 -.10 1 8.20 2 2800 ---- ---- 4.00A 4.00A 4.30 UNCH 4.30 25 OG DEC23 Gold Option CALL 1000 ---- ---- 905.30A 905.30A 919.50 -1.50 921.00 1025 ---- ---- 880.30A 880.30A 894.50 -1.50 896.00 1050 ---- ---- 855.30A 855.30A 869.50 -1.50 871.00 1075 ---- ---- 830.20A 830.20A 844.50 -1.50 846.00 1080 ---- ---- 826.30A 826.30A 839.50 -1.50 841.00 1090 ---- ---- 816.30A 816.30A 829.50 -1.50 831.00 1100 ---- ---- 805.30A 805.30A 819.50 -1.50 821.00 1110 ---- ---- 796.30A 796.30A 809.50 -1.50 811.00 1120 ---- ---- 785.70A 785.70A 799.50 -1.50 801.00 1125 ---- ---- 780.40A 780.40A 794.50 -1.50 796.00 1130 ---- ---- 775.60A 775.60A 789.50 -1.50 791.00 1140 ---- ---- 765.60A 765.60A 779.50 -1.50 781.00 1150 ---- ---- 755.40A 755.40A 769.50 -1.50 771.00 1160 ---- ---- 745.60A 745.60A 759.50 -1.50 761.00 1170 ---- ---- 735.60A 735.60A 749.50 -1.50 751.00 1175 ---- ---- 730.40A 730.40A 744.50 -1.50 746.00 1180 ---- ---- 725.60A 725.60A 739.50 -1.50 741.00 1185 ---- ---- 720.60A 720.60A 734.50 -1.50 736.00 1190 ---- ---- 715.60A 715.60A 729.50 -1.50 731.00 1195 ---- ---- 710.60A 710.60A 724.50 -1.50 726.00 1200 ---- ---- 705.40A 705.40A 719.50 -1.50 721.00 1205 ---- ---- 700.60A 700.60A 714.50 -1.50 716.00 1210 ---- ---- 695.60A 695.60A 709.50 -1.50 711.00 1215 ---- ---- 690.70A 690.70A 704.50 -1.50 706.00 1220 ---- ---- 685.60A 685.60A 699.50 -1.50 701.00 1225 ---- ---- 680.40A 680.40A 694.50 -1.50 696.00 1230 ---- ---- 675.60A 675.60A 689.50 -1.50 691.00 1235 ---- ---- 670.60A 670.60A 684.50 -1.50 686.00 1240 ---- ---- 665.60A 665.60A 679.50 -1.50 681.00 1245 ---- ---- 660.60A 660.60A 674.50 -1.50 676.00 1250 ---- ---- 655.30A 655.30A 669.50 -1.50 671.00 1255 ---- ---- 650.70A 650.70A 664.50 -1.50 666.00 1260 ---- ---- 645.70A 645.70A 659.50 -1.50 661.00 1265 ---- ---- 640.70A 640.70A 654.50 -1.50 656.00 1270 ---- ---- 635.60A 635.60A 649.50 -1.50 651.00 1275 ---- ---- 630.40A 630.40A 644.50 -1.50 646.00 1280 ---- ---- 625.60A 625.60A 639.50 -1.50 641.00 1285 ---- ---- 620.60A 620.60A 634.50 -1.50 636.00 1290 ---- ---- 615.60A 615.60A 629.50 -1.50 631.00 1295 ---- ---- 610.60A 610.60A 624.50 -1.50 626.00 1300 ---- ---- 605.30A 605.30A 619.50 -1.50 621.00 1305 ---- ---- 600.50A 600.50A 614.50 -1.50 616.00 1310 ---- ---- 595.60A 595.60A 609.50 -1.50 611.00 1315 ---- ---- 590.70A 590.70A 604.50 -1.50 606.00 1320 ---- ---- 585.60A 585.60A 599.50 -1.50 601.00 1325 ---- ---- 580.40A 580.40A 594.50 -1.50 596.00 1330 ---- ---- 575.70A 575.70A 589.50 -1.50 591.00 1335 ---- ---- 570.70A 570.70A 584.50 -1.50 586.00 1340 ---- ---- 565.70A 565.70A 579.50 -1.50 581.00 1345 ---- ---- 560.40A 560.40A 574.50 -1.50 576.00 1350 ---- ---- 555.50A 555.50A 569.50 -1.50 571.00 1355 ---- ---- 550.70A 550.70A 564.50 -1.50 566.00 1360 ---- ---- 545.70A 545.70A 559.50 -1.50 561.00 1365 ---- ---- 540.10A 540.10A 554.50 -1.50 556.00 1370 ---- ---- 535.30A 535.30A 549.50 -1.50 551.00 1375 ---- ---- 530.10A 530.10A 544.50 -1.50 546.00 1380 ---- ---- 525.70A 525.70A 539.50 -1.50 541.00 1385 ---- ---- 520.60A 520.60A 534.50 -1.50 536.00 1390 ---- ---- 515.50A 515.50A 529.50 -1.50 531.00 1395 ---- ---- 510.50A 510.50A 524.50 -1.50 526.00 1400 ---- ---- 505.50A 505.50A 519.50 -1.50 521.00 1405 ---- ---- 500.10A 500.10A 514.50 -1.50 516.00 1410 ---- ---- 495.30A 495.30A 509.50 -1.50 511.00 1415 ---- ---- 490.60A 490.60A 504.50 -1.50 506.00 1420 ---- ---- 485.10A 485.10A 499.50 -1.50 501.00 1425 ---- ---- 472.60A 472.60A 494.50 -1.50 496.00 1430 ---- ---- 475.50A 475.50A 489.50 -1.50 491.00 1435 ---- ---- 470.50A 470.50A 484.50 -1.50 486.00 1440 ---- ---- 465.50A 465.50A 479.50 -1.50 481.00 1445 ---- ---- 460.30A 460.30A 474.50 -1.50 476.00 1450 ---- 472.00B 447.90A 447.90A 469.50 -1.50 471.00 1455 ---- ---- 450.30A 450.30A 464.50 -1.50 466.00 1460 ---- ---- 445.50A 445.50A 459.60 -1.50 461.10 1465 ---- ---- 440.50A 440.50A 454.60 -1.50 456.10 1470 ---- ---- 435.90A 435.90A 449.70 -1.50 451.20 1475 ---- 447.20B 423.50A 423.50A 444.70 -1.50 446.20 1480 ---- ---- 426.70A 426.70A 439.80 -1.50 441.30 1485 ---- ---- 421.80A 421.80A 434.90 -1.50 436.40 1490 ---- ---- 416.40A 416.40A 430.00 -1.50 431.50 1495 ---- ---- 412.10A 412.10A 425.10 -1.50 426.60 1500 ---- 422.80B 399.30A 399.30A 420.30 -1.50 421.80 1505 ---- ---- 401.60A 401.60A 415.40 -1.50 416.90 1510 ---- ---- 397.30A 397.30A 410.60 -1.50 412.10 1515 ---- ---- 392.50A 392.50A 405.80 -1.50 407.30 1520 ---- ---- 387.00A 387.00A 401.00 -1.50 402.50 1525 ---- 398.70B 375.50A 375.50A 396.20 -1.50 397.70 1530 ---- ---- 378.20A 378.20A 391.40 -1.50 392.90 1535 ---- ---- 373.80A 373.80A 386.60 -1.50 388.10 1540 ---- ---- 368.80A 368.80A 381.90 -1.40 383.30 1545 ---- ---- 364.40A 364.40A 377.10 -1.50 378.60 1550 ---- 374.90B 352.00A 352.00A 372.40 -1.50 373.90 1555 ---- ---- 354.00A 354.00A 367.70 -1.50 369.20 1560 ---- ---- 349.40A 349.40A 363.00 -1.50 364.50 1565 ---- ---- 344.70A 344.70A 358.30 -1.50 359.80 1570 ---- ---- 340.10A 340.10A 353.70 -1.40 355.10 1575 ---- 351.40B 328.90A 328.90A 349.00 -1.50 350.50 1580 ---- ---- 331.00A 331.00A 344.40 -1.50 345.90 1585 ---- ---- 326.30A 326.30A 339.80 -1.40 341.20 1590 ---- ---- 321.80A 321.80A 335.20 -1.50 336.70 1595 ---- ---- 310.80A 310.80A 330.60 -1.50 332.10 1600 ---- 328.40B 306.30A 306.30A 326.10 -1.40 327.50 95 1605 ---- ---- 301.90A 301.90A 321.60 -1.40 323.00 1610 ---- ---- 297.40A 297.40A 317.10 -1.40 318.50 1615 ---- 314.80B 293.00A 293.00A 312.60 -1.40 314.00 1620 ---- 310.30B 288.60A 288.60A 308.10 -1.40 309.50 1625 ---- 305.90B 284.20A 284.20A 303.70 -1.40 305.10 50 1630 ---- 301.40B 279.90A 279.90A 299.20 -1.40 300.60 1635 ---- 297.00B 275.60A 275.60A 294.80 -1.40 296.20 1640 ---- 292.60B 271.30A 271.30A 290.40 -1.40 291.80 1645 ---- 288.20B 267.00A 267.00A 286.10 -1.40 287.50 1650 ---- 283.90B 262.80A 262.80A 281.80 -1.30 283.10 100 1655 ---- 279.50B 258.60A 258.60A 277.50 -1.30 278.80 1660 ---- 275.20B 254.40A 254.40A 273.20 -1.30 274.50 1665 ---- 270.90B 250.20A 250.20A 268.90 -1.40 270.30 1670 ---- 266.70B 246.10A 246.10A 264.70 -1.30 266.00 1675 ---- 262.50B 242.00A 242.00A 260.50 -1.30 261.80 1680 ---- 258.30B 237.90A 237.90A 256.30 -1.30 257.60 1685 ---- 254.10B 233.90A 233.90A 252.20 -1.30 253.50 1690 ---- 250.00B 229.90A 229.90A 248.10 -1.30 249.40 1695 ---- 245.80B 226.00A 226.00A 244.00 -1.30 245.30 1700 ---- 241.80B 222.00A 222.00A 239.90 -1.30 241.20 265 1705 ---- 237.70B 218.10A 218.10A 235.90 -1.30 237.20 1710 ---- 233.70B 214.30A 214.30A 231.90 -1.30 233.20 1715 ---- 229.70B 210.50A 210.50A 228.00 -1.20 229.20 1720 ---- 225.80B 206.70A 206.70A 224.10 -1.20 225.30 1725 ---- 221.80B 203.00A 203.00A 220.20 -1.20 221.40 2 1730 ---- 218.00B 199.20A 199.20A 216.30 -1.20 217.50 1735 ---- 214.10B 195.60A 195.60A 212.50 -1.20 213.70 1740 ---- 210.30B 192.00A 192.00A 208.70 -1.20 209.90 1745 ---- 206.50B 188.40A 188.40A 205.00 -1.20 206.20 1750 ---- 202.80B 184.80A 184.80A 201.30 -1.20 202.50 550 1755 ---- 199.10B 181.30A 181.30A 197.60 -1.20 198.80 1760 ---- 195.40B 177.90A 177.90A 194.00 -1.20 195.20 1765 ---- 191.80B 174.40A 174.40A 190.40 -1.20 191.60 1770 ---- 188.20B 171.10A 171.10A 186.90 -1.10 188.00 1775 ---- 184.70B 167.70A 167.70A 183.40 -1.10 184.50 123 1780 ---- 181.20B 164.50A 164.50A 179.90 -1.10 181.00 1785 ---- 177.80B 161.20A 161.20A 176.50 -1.10 177.60 1 1790 ---- 174.40B 158.00A 158.00A 173.10 -1.10 174.20 1795 ---- 171.00B 154.90A 154.90A 169.80 -1.10 170.90 1800 ---- 167.70B 151.80A 151.80A 166.50 -1.10 167.60 6853 1805 ---- ---- 148.70A 148.70A 163.30 -1.10 164.40 1810 ---- ---- 145.70A 145.70A 160.10 -1.10 161.20 1815 ---- ---- 142.80A 142.80A 156.90 -1.10 158.00 1820 ---- ---- 139.80A 139.80A 153.80 -1.10 154.90 1825 ---- ---- 137.00A 137.00A 150.80 -1.00 151.80 1830 ---- ---- 134.20A 134.20A 147.80 -1.00 148.80 1835 ---- ---- 131.40A 131.40A 144.80 -1.00 145.80 1 1840 ---- ---- 128.70A 128.70A 141.90 -1.00 142.90 1 1845 ---- ---- 126.00A 126.00A 139.00 -1.00 140.00 1850 ---- ---- 123.40A 123.40A 136.20 -1.00 137.20 1081 1855 ---- ---- 120.80A 120.80A 133.40 -1.00 134.40 1860 ---- ---- 118.20A 118.20A 130.70 -1.00 131.70 75 1865 ---- ---- 115.80A 115.80A 128.00 -1.00 129.00 1870 ---- ---- 113.30A 113.30A 125.30 -1.00 126.30 100 1875 ---- ---- 110.90A 110.90A 122.80 -.90 123.70 670 1880 ---- ---- 108.60A 108.60A 120.20 -1.00 121.20 130 1885 ---- ---- 106.30A 106.30A 117.70 -1.00 118.70 1890 ---- ---- 104.10A 104.10A 115.30 -.90 116.20 1 1895 ---- ---- 101.90A 101.90A 112.80 -1.00 113.80 1900 ---- ---- 99.70A 99.70A 110.50 -1.00 111.50 13 1058 1905 ---- ---- 97.60A 97.60A 108.20 -.90 109.10 10 1910 ---- ---- 95.50A 95.50A 105.90 -1.00 106.90 1915 ---- ---- 93.50A 93.50A 103.70 -.90 104.60 1 1 1920 ---- ---- 91.50A 91.50A 101.50 -1.00 102.50 1925 ---- ---- 89.60A 89.60A 99.40 -.90 100.30 101 1930 ---- ---- 87.70A 87.70A 97.30 -.90 98.20 1935 ---- ---- 85.90A 85.90A 95.20 -1.00 96.20 1 1940 ---- ---- 84.10A 84.10A 93.20 -1.00 94.20 1 1945 ---- ---- 82.30A 82.30A 91.30 -.90 92.20 1950 ---- ---- 80.60A 80.60A 89.40 -.90 90.30 81 10192 1955 ---- ---- 78.90A 78.90A 87.50 -.90 88.40 1960 ---- ---- 77.30A 77.30A 85.60 -1.00 86.60 1965 ---- ---- 75.70A 75.70A 83.80 -1.00 84.80 1970 ---- ---- 74.10A 74.10A 82.10 -.90 83.00 100 1975 ---- ---- 72.60A 72.60A 80.40 -.90 81.30 245 1980 ---- ---- 71.10A 71.10A 78.70 -.90 79.60 1985 ---- ---- 69.60A 69.60A 77.10 -.90 78.00 1990 ---- ---- 68.20A 68.20A 75.50 -.90 76.40 1995 ---- ---- 66.80A 66.80A 73.90 -.90 74.80 1 2000 67.20 72.90B 64.80A 72.90B 72.40 -.90 8 73.30 3 2969 2005 ---- ---- 64.10A 64.10A 70.90 -.90 71.80 201 2010 ---- ---- 62.80A 62.80A 69.40 -.90 70.30 2015 62.50 68.50B 61.60A 68.50B 68.00 -.90 1 68.90 31 2020 61.50 67.10B 60.40A 67.10B 66.60 -.90 1 67.50 2025 59.50 65.80B 59.20A 65.80B 65.20 -.90 1 66.10 1 2 2030 ---- ---- 58.00A 58.00A 63.90 -.90 64.80 500 2035 ---- ---- 56.80A 56.80A 62.60 -.90 63.50 2040 ---- ---- 55.70A 55.70A 61.30 -.90 62.20 2045 ---- ---- 54.60A 54.60A 60.10 -.90 61.00 2050 ---- ---- 53.50A 53.50A 58.90 -.90 59.80 106 2588 2055 53.30 58.30B 52.50A 58.30B 57.70 -.90 1 58.60 2060 ---- ---- 51.50A 51.50A 56.60 -.80 57.40 2065 ---- ---- 50.50A 50.50A 55.50 -.80 56.30 2070 ---- ---- 49.50A 49.50A 54.40 -.80 55.20 2075 ---- ---- 48.60A 48.60A 53.30 -.80 54.10 183 2080 ---- ---- 47.60A 47.60A 52.30 -.80 53.10 2085 ---- ---- 46.70A 46.70A 51.20 -.90 52.10 2090 45.70 50.70B 45.70 50.70B 50.20 -.90 1 51.10 2 2095 ---- ---- 45.00A 45.00A 49.30 -.80 50.10 1 2100 ---- ---- 44.10A 44.10A 48.30 -.80 49.10 26 9691 2105 ---- ---- 43.30A 43.30A 47.40 -.80 48.20 2110 ---- ---- 42.50A 42.50A 46.50 -.80 47.30 100 2115 ---- ---- 41.70A 41.70A 45.60 -.80 46.40 2120 ---- ---- 41.00A 41.00A 44.80 -.80 45.60 49 2125 ---- ---- 40.20A 40.20A 43.90 -.80 44.70 2 2130 ---- ---- 39.50A 39.50A 43.10 -.80 43.90 2135 ---- ---- 38.80A 38.80A 42.30 -.80 43.10 2140 ---- ---- 38.10A 38.10A 41.50 -.80 42.30 2145 ---- ---- 37.40A 37.40A 40.80 -.70 41.50 2150 ---- ---- 36.70A 36.70A 40.00 -.80 40.80 2217 2155 ---- ---- 36.10A 36.10A 39.30 -.70 40.00 2160 ---- ---- 35.40A 35.40A 38.60 -.70 39.30 2165 ---- ---- 34.80A 34.80A 37.90 -.70 38.60 2170 ---- ---- 34.20A 34.20A 37.20 -.70 37.90 2175 ---- ---- 33.60A 33.60A 36.60 -.70 37.30 6 2180 ---- ---- 33.00A 33.00A 35.90 -.70 36.60 1 2185 ---- ---- 32.50A 32.50A 35.30 -.70 36.00 2190 ---- ---- 31.90A 31.90A 34.70 -.60 35.30 4 2195 ---- ---- 31.40A 31.40A 34.10 -.60 34.70 2 2200 ---- ---- 30.80A 30.80A 33.50 -.60 34.10 5686 2205 ---- ---- 30.30A 30.30A 32.90 -.70 33.60 2210 ---- ---- 29.80A 29.80A 32.30 -.70 33.00 1 2215 ---- ---- 29.30A 29.30A 31.80 -.60 32.40 1 2220 ---- ---- 28.80A 28.80A 31.20 -.70 31.90 1 2225 ---- ---- 28.30A 28.30A 30.70 -.60 31.30 2230 ---- ---- 27.80A 27.80A 30.20 -.60 30.80 1 2235 ---- ---- 27.40A 27.40A 29.70 -.60 30.30 2240 ---- ---- 26.90A 26.90A 29.20 -.60 29.80 1 2245 ---- ---- 26.50A 26.50A 28.70 -.60 29.30 2250 27.00 28.40B 25.70A 28.40B 28.20 -.60 1489 28.80 702 11478 2255 ---- ---- 25.60A 25.60A 27.80 -.50 28.30 2260 ---- ---- 25.20A 25.20A 27.30 -.60 27.90 2265 ---- ---- 24.80A 24.80A 26.80 -.60 27.40 2270 ---- ---- 24.40A 24.40A 26.40 -.60 27.00 2275 ---- ---- 24.00A 24.00A 26.00 -.50 26.50 103 2280 ---- ---- 23.60A 23.60A 25.60 -.50 26.10 2285 ---- ---- 23.20A 23.20A 25.10 -.60 25.70 2290 ---- ---- 22.90A 22.90A 24.70 -.60 25.30 2295 ---- ---- 22.50A 22.50A 24.30 -.50 24.80 2300 ---- ---- 21.90A 21.90A 23.90 -.50 24.40 200 1526 2305 ---- ---- 21.80A 21.80A 23.60 -.50 24.10 2310 ---- ---- 21.50A 21.50A 23.20 -.50 23.70 2315 ---- ---- 21.10A 21.10A 22.80 -.50 23.30 2320 ---- ---- 20.80A 20.80A 22.50 -.40 22.90 2325 ---- ---- 20.50A 20.50A 22.10 -.50 22.60 2330 ---- ---- 20.20A 20.20A 21.80 -.40 22.20 2335 ---- ---- 19.90A 19.90A 21.40 -.50 21.90 2340 ---- ---- 19.60A 19.60A 21.10 -.40 21.50 2345 ---- ---- 19.30A 19.30A 20.80 -.40 21.20 2350 ---- ---- 19.00A 19.00A 20.40 -.50 20.90 3 2360 ---- ---- 18.40A 18.40A 19.80 -.40 20.20 2370 ---- ---- 17.80A 17.80A 19.20 -.40 19.60 2375 ---- ---- 17.60A 17.60A 18.90 -.40 19.30 642 2380 ---- ---- 17.30A 17.30A 18.60 -.40 19.00 2390 ---- ---- 16.80A 16.80A 18.10 -.30 18.40 2400 16.20 17.60B 16.20 17.60B 17.50 -.40 17 17.90 10 3718 2410 ---- ---- 15.80A 15.80A 17.00 -.40 17.40 2420 ---- ---- 15.40A 15.40A 16.50 -.30 16.80 2425 ---- ---- 15.10A 15.10A 16.30 -.30 16.60 2430 ---- ---- 14.90A 14.90A 16.10 -.20 16.30 2440 ---- ---- 14.50A 14.50A 15.60 -.30 15.90 2450 ---- ---- 14.10A 14.10A 15.10 -.30 15.40 367 2475 ---- ---- 13.10A 13.10A 14.10 -.20 14.30 2490 ---- ---- 12.60A 12.60A 13.50 -.20 13.70 2500 12.00 13.30 12.00 13.30 13.10 -.20 50 13.30 16924 2525 ---- ---- 11.40A 11.40A 12.30 -.10 12.40 2550 ---- ---- 10.60A 10.60A 11.40 -.20 11.60 2575 ---- ---- 9.90A 9.90A 10.70 -.10 10.80 2600 10.00 10.00 9.30A 9.90 10.00 -.10 10 10.10 2085 2625 ---- ---- 8.70A 8.70A 9.40 UNCH 9.40 2650 ---- ---- 8.20A 8.20A 8.80 UNCH 8.80 1 2700 ---- ---- 7.20A 7.20A 7.80 UNCH 7.80 1719 2750 ---- ---- 6.40A 6.40A 6.90 +.10 6.80 959 2800 ---- ---- 5.70A 5.70A 6.10 UNCH 6.10 4 682 3000 4.00 4.10 3.70A 4.10 3.90 UNCH 22 3.90 1 9906 3200 ---- ---- 2.60A 2.60A 2.70 UNCH 2.70 2758 900 ---- ---- 1005.30A 1005.30A 1019.50 -1.50 1021.00 925 ---- ---- 980.30A 980.30A 994.50 -1.50 996.00 950 ---- ---- 955.30A 955.30A 969.50 -1.50 971.00 975 ---- ---- 930.30A 930.30A 944.50 -1.50 946.00 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 686.60 -1.10 687.70 1275 ---- ---- ---- ---- 661.60 -1.10 662.70 1300 ---- ---- ---- ---- 636.60 -1.10 637.70 1325 ---- ---- ---- ---- 611.60 -1.10 612.70 1350 ---- ---- ---- ---- 586.60 -1.10 587.70 1375 ---- ---- ---- ---- 561.60 -1.10 562.70 1400 ---- ---- ---- ---- 536.60 -1.10 537.70 1425 ---- ---- 489.70A 489.70A 511.60 -1.10 512.70 1430 ---- ---- ---- ---- 506.60 -1.10 507.70 1440 ---- ---- ---- ---- 496.60 -1.10 497.70 1450 ---- 488.80B 465.10A 465.10A 486.60 -1.10 487.70 1460 ---- ---- ---- ---- 476.70 -1.10 477.80 1470 ---- ---- ---- ---- 466.80 -1.10 467.90 1475 ---- 464.20B 440.70A 440.70A 461.90 -1.10 463.00 1480 ---- ---- ---- ---- 457.00 -1.10 458.10 1490 ---- ---- ---- ---- 447.20 -1.10 448.30 1500 ---- 439.80B 416.60A 416.60A 437.50 -1.10 438.60 1510 ---- ---- ---- ---- 427.80 -1.10 428.90 1520 ---- ---- ---- ---- 418.20 -1.10 419.30 1525 ---- 415.70B 392.90A 392.90A 413.40 -1.20 414.60 1530 ---- ---- ---- ---- 408.70 -1.10 409.80 1535 ---- ---- ---- ---- 403.90 -1.10 405.00 1540 ---- ---- ---- ---- 399.20 -1.10 400.30 1545 ---- ---- ---- ---- 394.40 -1.20 395.60 1550 ---- 392.00B 369.40A 369.40A 389.70 -1.20 390.90 1555 ---- ---- ---- ---- 385.10 -1.10 386.20 1560 ---- ---- ---- ---- 380.40 -1.10 381.50 1565 ---- ---- ---- ---- 375.70 -1.20 376.90 1570 ---- ---- ---- ---- 371.10 -1.20 372.30 1575 ---- 368.60B 346.40A 346.40A 366.50 -1.10 367.60 1580 ---- ---- ---- ---- 361.90 -1.10 363.00 1585 ---- ---- ---- ---- 357.30 -1.10 358.40 1590 ---- ---- ---- ---- 352.70 -1.20 353.90 1595 ---- ---- 328.30A 328.30A 348.20 -1.10 349.30 1600 ---- 345.70B 323.90A 323.90A 343.60 -1.20 344.80 1605 ---- ---- 319.40A 319.40A 339.10 -1.20 340.30 1610 ---- ---- 315.00A 315.00A 334.60 -1.20 335.80 1615 ---- 332.10B 310.60A 310.60A 330.10 -1.20 331.30 1620 ---- 327.60B 306.20A 306.20A 325.70 -1.10 326.80 1625 ---- 323.20B 301.80A 301.80A 321.20 -1.20 322.40 1630 ---- 318.70B 297.50A 297.50A 316.80 -1.20 318.00 1635 ---- 314.30B 293.20A 293.20A 312.40 -1.20 313.60 1640 ---- 309.90B 288.90A 288.90A 308.10 -1.10 309.20 1645 ---- 305.50B 284.60A 284.60A 303.70 -1.10 304.80 1650 ---- 301.20B 280.40A 280.40A 299.40 -1.10 300.50 1655 ---- 296.90B 276.10A 276.10A 295.10 -1.10 296.20 1660 ---- 292.60B 272.00A 272.00A 290.80 -1.10 291.90 1665 ---- 288.30B 267.80A 267.80A 286.60 -1.00 287.60 1670 ---- 284.00B 263.70A 263.70A 282.30 -1.00 283.30 1675 ---- 279.80B 259.60A 259.60A 278.10 -1.00 279.10 1680 ---- 275.60B 255.50A 255.50A 273.90 -1.00 274.90 1685 ---- 271.40B 251.50A 251.50A 269.80 -.90 270.70 1690 ---- 267.30B 247.40A 247.40A 265.70 -.90 266.60 1695 ---- 263.20B 243.50A 243.50A 261.60 -.90 262.50 1700 ---- 259.10B 239.50A 239.50A 257.50 -.90 258.40 1705 ---- 255.00B 235.60A 235.60A 253.50 -.80 254.30 1710 ---- 251.00B 231.70A 231.70A 249.50 -.80 250.30 1715 ---- 247.00B 227.90A 227.90A 245.50 -.80 246.30 1720 ---- 243.00B 224.10A 224.10A 241.50 -.80 242.30 1725 ---- 239.10B 220.30A 220.30A 237.60 -.80 238.40 1730 ---- 235.20B 216.60A 216.60A 233.70 -.80 234.50 1735 ---- 231.30B 212.90A 212.90A 229.90 -.70 230.60 1740 ---- 227.50B 209.20A 209.20A 226.10 -.70 226.80 1745 ---- 223.70B 205.60A 205.60A 222.30 -.70 223.00 1750 ---- 219.90B 202.00A 202.00A 218.60 -.70 219.30 1755 ---- 216.20B 198.40A 198.40A 214.90 -.60 215.50 1760 ---- 212.50B 194.90A 194.90A 211.20 -.60 211.80 1765 ---- 208.80B 191.40A 191.40A 207.60 -.60 208.20 1770 ---- 205.20B 188.00A 188.00A 204.00 -.60 204.60 1775 ---- 201.60B 184.60A 184.60A 200.40 -.60 201.00 1780 ---- 198.10B 181.30A 181.30A 196.90 -.60 197.50 1785 ---- 194.60B 177.90A 177.90A 193.40 -.60 194.00 1790 ---- 191.10B 174.70A 174.70A 190.00 -.60 190.60 1795 ---- 187.70B 171.40A 171.40A 186.60 -.50 187.10 1800 ---- 184.30B 168.30A 168.30A 183.30 -.50 183.80 1 1805 ---- 181.00B 165.10A 165.10A 180.00 -.50 180.50 1810 ---- 177.70B 162.00A 162.00A 176.70 -.50 177.20 1815 ---- 174.40B 159.00A 159.00A 173.50 -.40 173.90 1820 ---- 171.20B 156.00A 156.00A 170.30 -.40 170.70 1825 ---- 168.00B 153.00A 153.00A 167.10 -.50 167.60 1830 ---- 164.90B 150.10A 150.10A 164.10 -.40 164.50 1835 ---- 161.80B 147.20A 147.20A 161.00 -.40 161.40 1840 ---- 158.80B 144.40A 144.40A 158.00 -.40 158.40 1845 ---- 155.80B 141.60A 141.60A 155.00 -.40 155.40 1850 ---- 152.80B 138.90A 138.90A 152.10 -.40 152.50 1855 ---- 149.90B 136.20A 136.20A 149.20 -.40 149.60 1860 ---- 147.10B 133.50A 133.50A 146.40 -.40 146.80 1865 ---- 144.30B 130.90A 130.90A 143.60 -.40 144.00 1870 ---- 141.50B 128.40A 128.40A 140.80 -.40 141.20 1875 ---- 138.80B 125.90A 125.90A 138.10 -.40 138.50 1880 ---- 136.10B 123.40A 123.40A 135.50 -.40 135.90 1885 ---- 133.40B 121.00A 121.00A 132.90 -.30 133.20 1890 ---- 130.80B 118.60A 118.60A 130.30 -.40 130.70 1895 ---- 128.30B 116.30A 116.30A 127.80 -.30 128.10 1900 ---- 125.80B 114.00A 114.00A 125.30 -.30 125.60 8 8 1905 ---- 123.30B 111.70A 111.70A 122.90 -.30 123.20 1910 ---- 120.90B 109.50A 109.50A 120.50 -.30 120.80 1915 ---- ---- 107.40A 107.40A 118.10 -.40 118.50 1920 ---- ---- 105.30A 105.30A 115.80 -.40 116.20 1925 ---- ---- 103.20A 103.20A 113.50 -.40 113.90 1930 ---- ---- 101.20A 101.20A 111.30 -.40 111.70 1935 ---- ---- 99.20A 99.20A 109.10 -.40 109.50 1940 ---- ---- 97.20A 97.20A 107.00 -.40 107.40 1945 ---- ---- 95.30A 95.30A 104.90 -.40 105.30 1950 93.00 103.10B 93.00 103.10B 102.90 -.30 4 103.20 12 1955 ---- ---- 91.60A 91.60A 100.80 -.40 101.20 1960 ---- ---- 89.90A 89.90A 98.90 -.30 99.20 1965 ---- ---- 88.10A 88.10A 96.90 -.40 97.30 1970 ---- ---- 86.40A 86.40A 95.10 -.30 95.40 1975 ---- ---- 84.70A 84.70A 93.20 -.40 93.60 1980 ---- ---- 83.10A 83.10A 91.40 -.30 91.70 1985 ---- ---- 81.50A 81.50A 89.60 -.40 90.00 1990 ---- ---- 80.00A 80.00A 87.90 -.30 88.20 1995 ---- ---- 78.40A 78.40A 86.20 -.30 86.50 2000 ---- ---- 76.90A 76.90A 84.50 -.40 84.90 29 2005 ---- ---- 75.50A 75.50A 82.90 -.30 83.20 2010 ---- ---- 74.10A 74.10A 81.30 -.30 81.60 2015 ---- ---- 72.70A 72.70A 79.80 -.30 80.10 2020 ---- ---- 71.30A 71.30A 78.20 -.40 78.60 2025 ---- ---- 70.00A 70.00A 76.70 -.40 77.10 2030 ---- ---- 68.70A 68.70A 75.30 -.30 75.60 2035 ---- ---- 67.40A 67.40A 73.90 -.30 74.20 2040 ---- ---- 66.10A 66.10A 72.50 -.30 72.80 2045 ---- ---- 64.90A 64.90A 71.10 -.30 71.40 2050 ---- ---- 63.70A 63.70A 69.80 -.30 70.10 2583 2055 ---- ---- 62.60A 62.60A 68.50 -.30 68.80 2060 ---- ---- 61.40A 61.40A 67.20 -.30 67.50 2065 ---- ---- 60.30A 60.30A 66.00 -.30 66.30 2070 ---- ---- 59.20A 59.20A 64.70 -.40 65.10 2075 ---- ---- 58.10A 58.10A 63.60 -.30 63.90 2080 ---- ---- 57.10A 57.10A 62.40 -.30 62.70 2085 ---- ---- 56.10A 56.10A 61.30 -.30 61.60 2090 ---- ---- 55.10A 55.10A 60.20 -.20 60.40 2095 ---- ---- 54.10A 54.10A 59.10 -.30 59.40 2100 ---- ---- 53.20A 53.20A 58.00 -.30 58.30 2485 2105 ---- ---- 52.20A 52.20A 57.00 -.30 57.30 2110 ---- ---- 51.30A 51.30A 56.00 -.20 56.20 2115 ---- ---- 50.40A 50.40A 55.00 -.20 55.20 2120 ---- ---- 49.60A 49.60A 54.00 -.30 54.30 2125 ---- ---- 48.70A 48.70A 53.10 -.20 53.30 2130 ---- ---- 47.90A 47.90A 52.10 -.30 52.40 1 2135 ---- ---- 47.10A 47.10A 51.20 -.30 51.50 2140 ---- ---- 46.30A 46.30A 50.30 -.30 50.60 1 2145 ---- ---- 45.50A 45.50A 49.50 -.20 49.70 2150 ---- ---- 44.70A 44.70A 48.60 -.30 48.90 98 2155 ---- ---- 44.00A 44.00A 47.80 -.20 48.00 2160 ---- ---- 43.20A 43.20A 47.00 -.20 47.20 2165 ---- ---- 42.50A 42.50A 46.20 -.20 46.40 2170 ---- ---- 41.80A 41.80A 45.40 -.20 45.60 2175 ---- ---- 41.10A 41.10A 44.70 -.20 44.90 2180 ---- ---- 40.40A 40.40A 43.90 -.20 44.10 2185 ---- ---- 39.80A 39.80A 43.20 -.20 43.40 2190 ---- ---- 39.10A 39.10A 42.50 -.10 42.60 2195 ---- ---- 38.50A 38.50A 41.80 -.10 41.90 2200 ---- ---- 37.90A 37.90A 41.10 -.20 41.30 155 2205 ---- ---- 37.30A 37.30A 40.40 -.20 40.60 2210 ---- ---- 36.70A 36.70A 39.80 -.10 39.90 1 2215 ---- ---- 36.10A 36.10A 39.20 -.10 39.30 2220 ---- ---- 35.50A 35.50A 38.50 -.10 38.60 2225 ---- ---- 35.00A 35.00A 37.90 -.10 38.00 2230 ---- ---- 34.40A 34.40A 37.30 -.10 37.40 2235 ---- ---- 33.90A 33.90A 36.70 -.10 36.80 2240 ---- ---- 33.40A 33.40A 36.10 -.10 36.20 2245 ---- ---- 32.90A 32.90A 35.60 UNCH 35.60 2250 ---- ---- 32.30A 32.30A 35.00 UNCH 35.00 1 2260 ---- ---- 31.40A 31.40A 33.90 UNCH 33.90 2270 ---- ---- 30.40A 30.40A 32.90 UNCH 32.90 2275 ---- ---- 30.00A 30.00A 32.40 UNCH 32.40 2280 ---- ---- 29.50A 29.50A 31.90 +.10 31.80 2290 ---- ---- 28.60A 28.60A 30.90 UNCH 30.90 2300 ---- ---- 27.80A 27.80A 30.00 +.10 29.90 103 2310 ---- ---- 27.00A 27.00A 29.10 +.10 29.00 2320 ---- ---- 26.20A 26.20A 28.20 +.10 28.10 2325 ---- ---- 25.80A 25.80A 27.80 +.10 27.70 2330 ---- ---- 25.40A 25.40A 27.40 +.10 27.30 2340 ---- ---- 24.70A 24.70A 26.60 +.10 26.50 2350 ---- ---- 24.00A 24.00A 25.90 +.20 25.70 2375 ---- ---- 22.40A 22.40A 24.10 +.20 23.90 1 2400 ---- ---- 20.90A 20.90A 22.40 +.10 22.30 816 2425 ---- ---- 19.50A 19.50A 20.90 +.10 20.80 25 2450 ---- ---- 18.20A 18.20A 19.50 UNCH 19.50 2475 ---- ---- 17.00A 17.00A 18.30 +.10 18.20 2500 ---- ---- 16.00A 16.00A 17.10 +.10 17.00 2525 ---- ---- 15.00A 15.00A 16.00 +.20 15.80 2600 ---- 12.90B 12.40A 12.40A 13.20 +.60 12.60 2 2 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 686.60 -1.10 687.70 1275 ---- ---- ---- ---- 661.60 -1.10 662.70 1300 ---- ---- ---- ---- 636.60 -1.10 637.70 1325 ---- ---- ---- ---- 611.60 -1.10 612.70 1350 ---- ---- ---- ---- 586.60 -1.10 587.70 1375 ---- ---- ---- ---- 561.60 -1.10 562.70 1400 ---- ---- 514.80A 514.80A 536.60 -1.10 537.70 1425 ---- 513.70B 490.00A 490.00A 511.60 -1.10 512.70 1430 ---- ---- ---- ---- 506.60 -1.10 507.70 1440 ---- ---- ---- ---- 496.70 -1.10 497.80 1450 ---- 488.80B 465.60A 465.60A 486.80 -1.10 487.90 1460 ---- ---- ---- ---- 476.90 -1.10 478.00 1470 ---- ---- ---- ---- 467.10 -1.10 468.20 1475 ---- 464.40B 441.40A 441.40A 462.20 -1.20 463.40 1480 ---- ---- ---- ---- 457.40 -1.10 458.50 1490 ---- ---- ---- ---- 447.70 -1.10 448.80 1500 ---- 440.20B 417.50A 417.50A 438.10 -1.10 439.20 1510 ---- ---- ---- ---- 428.50 -1.10 429.60 1520 ---- ---- ---- ---- 419.00 -1.10 420.10 1525 ---- 416.30B 394.00A 394.00A 414.20 -1.20 415.40 1530 ---- ---- ---- ---- 409.50 -1.20 410.70 1535 ---- ---- ---- ---- 404.80 -1.20 406.00 1540 ---- ---- ---- ---- 400.10 -1.20 401.30 1545 ---- ---- ---- ---- 395.50 -1.10 396.60 1550 ---- 392.80B 370.90A 370.90A 390.80 -1.10 391.90 1555 ---- ---- ---- ---- 386.20 -1.10 387.30 1560 ---- ---- ---- ---- 381.50 -1.20 382.70 1565 ---- ---- ---- ---- 376.90 -1.20 378.10 1570 ---- ---- ---- ---- 372.30 -1.20 373.50 1575 ---- 369.70B 348.20A 348.20A 367.80 -1.10 368.90 1580 ---- ---- 343.70A 343.70A 363.20 -1.20 364.40 1585 ---- ---- 339.20A 339.20A 358.70 -1.10 359.80 1590 ---- ---- 334.70A 334.70A 354.20 -1.10 355.30 1595 ---- ---- 330.30A 330.30A 349.70 -1.10 350.80 1600 ---- 347.00B 325.90A 325.90A 345.20 -1.10 346.30 1605 ---- 342.50B 321.50A 321.50A 340.70 -1.20 341.90 1610 ---- 338.10B 317.20A 317.20A 336.30 -1.10 337.40 1615 ---- 333.60B 312.80A 312.80A 331.90 -1.10 333.00 1620 ---- 329.20B 308.50A 308.50A 327.50 -1.10 328.60 1625 ---- 324.80B 304.20A 304.20A 323.10 -1.10 324.20 1630 ---- 320.50B 299.90A 299.90A 318.80 -1.10 319.90 1635 ---- 316.10B 295.70A 295.70A 314.40 -1.10 315.50 1640 ---- 311.80B 291.50A 291.50A 310.10 -1.10 311.20 1645 ---- 307.50B 287.30A 287.30A 305.90 -1.00 306.90 1650 ---- 303.20B 283.10A 283.10A 301.60 -1.10 302.70 1655 ---- 298.90B 279.00A 279.00A 297.40 -1.00 298.40 1660 ---- 294.70B 274.90A 274.90A 293.20 -1.00 294.20 1665 ---- 290.50B 270.80A 270.80A 289.00 -1.00 290.00 1670 ---- 286.30B 266.70A 266.70A 284.80 -1.10 285.90 1675 ---- 282.10B 262.70A 262.70A 280.70 -1.00 281.70 1680 ---- 278.00B 258.70A 258.70A 276.60 -1.00 277.60 1685 ---- 273.90B 254.70A 254.70A 272.50 -1.00 273.50 1690 ---- 269.80B 250.80A 250.80A 268.40 -1.10 269.50 1695 ---- 265.80B 246.90A 246.90A 264.40 -1.00 265.40 1700 ---- 261.80B 243.00A 243.00A 260.40 -1.00 261.40 1705 ---- 257.80B 239.20A 239.20A 256.50 -.90 257.40 1710 ---- 253.80B 235.40A 235.40A 252.50 -1.00 253.50 1715 ---- 249.90B 231.60A 231.60A 248.60 -1.00 249.60 1720 ---- 246.00B 227.80A 227.80A 244.80 -.90 245.70 1725 ---- 242.20B 224.10A 224.10A 240.90 -.90 241.80 1730 ---- 238.30B 220.40A 220.40A 237.10 -.90 238.00 1735 ---- 234.50B 216.80A 216.80A 233.40 -.80 234.20 1740 ---- 230.80B 213.20A 213.20A 229.60 -.90 230.50 1745 ---- 227.10B 209.60A 209.60A 225.90 -.80 226.70 1750 ---- 223.40B 206.10A 206.10A 222.30 -.80 223.10 1755 ---- 219.70B 202.60A 202.60A 218.60 -.80 219.40 1760 ---- 216.10B 199.20A 199.20A 215.00 -.80 215.80 1765 ---- 212.50B 195.80A 195.80A 211.50 -.70 212.20 1770 ---- 209.00B 192.40A 192.40A 207.90 -.70 208.60 1775 ---- 205.40B 189.00A 189.00A 204.40 -.70 205.10 1780 ---- 202.00B 185.80A 185.80A 201.00 -.60 201.60 1785 ---- 198.50B 182.50A 182.50A 197.60 -.60 198.20 1790 ---- 195.10B 179.30A 179.30A 194.20 -.60 194.80 1795 ---- 191.80B 176.10A 176.10A 190.90 -.60 191.50 1800 ---- 188.50B 173.00A 173.00A 187.60 -.50 188.10 1805 ---- 185.20B 169.90A 169.90A 184.30 -.60 184.90 1810 ---- 181.90B 166.80A 166.80A 181.10 -.50 181.60 1815 ---- 178.80B 163.80A 163.80A 177.90 -.50 178.40 1820 ---- 175.60B 160.90A 160.90A 174.80 -.50 175.30 1825 ---- 172.50B 158.00A 158.00A 171.70 -.40 172.10 1830 ---- 169.40B 155.10A 155.10A 168.60 -.50 169.10 1835 ---- 166.40B 152.30A 152.30A 165.60 -.40 166.00 1840 ---- 163.40B 149.50A 149.50A 162.70 -.40 163.10 1845 ---- 160.40B 146.70A 146.70A 159.70 -.40 160.10 1850 ---- 157.50B 144.00A 144.00A 156.90 -.30 157.20 1855 ---- 154.70B 141.40A 141.40A 154.00 -.40 154.40 1860 ---- 151.80B 138.70A 138.70A 151.20 -.40 151.60 1865 ---- 149.10B 136.20A 136.20A 148.50 -.30 148.80 1870 ---- 146.30B 133.60A 133.60A 145.80 -.30 146.10 1875 ---- 143.60B 131.20A 131.20A 143.10 -.30 143.40 1880 ---- 141.00B 128.70A 128.70A 140.50 -.30 140.80 1885 ---- 138.40B 126.30A 126.30A 137.90 -.30 138.20 1890 ---- 135.80B 124.00A 124.00A 135.40 -.20 135.60 1895 ---- 133.30B 121.60A 121.60A 132.90 -.20 133.10 1900 ---- 130.80B 119.40A 119.40A 130.40 -.30 130.70 1905 ---- 128.40B 117.10A 117.10A 128.00 -.30 128.30 1910 ---- 126.00B 115.00A 115.00A 125.60 -.30 125.90 1915 ---- ---- 112.80A 112.80A 123.30 -.30 123.60 1920 ---- ---- 110.70A 110.70A 121.00 -.30 121.30 1925 ---- ---- 108.60A 108.60A 118.80 -.30 119.10 1930 ---- ---- 106.60A 106.60A 116.60 -.30 116.90 1935 ---- ---- 104.60A 104.60A 114.40 -.30 114.70 1940 ---- ---- 102.70A 102.70A 112.30 -.30 112.60 1945 ---- ---- 100.80A 100.80A 110.20 -.30 110.50 1950 ---- ---- 98.90A 98.90A 108.20 -.30 108.50 1955 ---- ---- 97.10A 97.10A 106.20 -.30 106.50 12 1960 ---- ---- 95.30A 95.30A 104.20 -.30 104.50 1965 ---- ---- 93.60A 93.60A 102.30 -.30 102.60 1970 ---- ---- 91.80A 91.80A 100.40 -.40 100.80 1975 ---- ---- 90.20A 90.20A 98.60 -.30 98.90 1980 ---- ---- 88.50A 88.50A 96.80 -.30 97.10 1985 ---- ---- 86.90A 86.90A 95.00 -.40 95.40 1990 ---- ---- 85.30A 85.30A 93.30 -.30 93.60 1995 ---- ---- 83.80A 83.80A 91.60 -.30 91.90 2000 ---- ---- 82.30A 82.30A 89.90 -.40 90.30 400 2005 ---- ---- 80.80A 80.80A 88.30 -.40 88.70 2010 ---- ---- 79.40A 79.40A 86.70 -.40 87.10 2015 ---- ---- 78.00A 78.00A 85.20 -.30 85.50 2020 ---- ---- 76.60A 76.60A 83.60 -.40 84.00 37 2025 ---- ---- 75.20A 75.20A 82.10 -.40 82.50 2030 ---- ---- 73.90A 73.90A 80.70 -.40 81.10 2035 ---- ---- 72.60A 72.60A 79.20 -.40 79.60 2040 ---- ---- 71.30A 71.30A 77.80 -.40 78.20 2045 ---- ---- 70.10A 70.10A 76.50 -.40 76.90 2050 ---- ---- 68.90A 68.90A 75.10 -.40 75.50 200 2055 ---- ---- 67.70A 67.70A 73.80 -.40 74.20 177 2060 ---- ---- 66.50A 66.50A 72.50 -.40 72.90 2065 ---- ---- 65.40A 65.40A 71.20 -.50 71.70 2070 ---- ---- 64.30A 64.30A 70.00 -.40 70.40 2075 ---- ---- 63.10A 63.10A 68.80 -.40 69.20 2080 ---- ---- 62.10A 62.10A 67.60 -.40 68.00 2085 ---- ---- 61.00A 61.00A 66.40 -.50 66.90 2090 ---- ---- 60.00A 60.00A 65.30 -.40 65.70 2095 ---- ---- 59.00A 59.00A 64.20 -.40 64.60 2100 ---- ---- 58.00A 58.00A 63.10 -.40 63.50 49 2105 ---- ---- 57.10A 57.10A 62.00 -.40 62.40 2110 ---- ---- 56.10A 56.10A 61.00 -.40 61.40 2115 ---- ---- 55.20A 55.20A 60.00 -.30 60.30 2120 ---- ---- 54.30A 54.30A 59.00 -.30 59.30 2125 ---- ---- 53.40A 53.40A 58.00 -.30 58.30 2130 ---- ---- 52.60A 52.60A 57.00 -.30 57.30 2135 ---- ---- 51.70A 51.70A 56.10 -.30 56.40 2140 ---- ---- 50.90A 50.90A 55.20 -.30 55.50 2145 ---- ---- 50.10A 50.10A 54.30 -.20 54.50 2150 ---- ---- 49.30A 49.30A 53.40 -.20 53.60 2155 ---- ---- 48.50A 48.50A 52.50 -.20 52.70 2160 ---- ---- 47.70A 47.70A 51.70 -.20 51.90 2165 ---- ---- 47.00A 47.00A 50.80 -.20 51.00 2170 ---- ---- 46.20A 46.20A 50.00 -.20 50.20 2175 ---- ---- 45.50A 45.50A 49.20 -.20 49.40 2180 ---- ---- 44.80A 44.80A 48.40 -.20 48.60 2185 ---- ---- 44.10A 44.10A 47.70 -.10 47.80 2190 ---- ---- 43.40A 43.40A 46.90 -.20 47.10 2195 ---- ---- 42.80A 42.80A 46.20 -.10 46.30 2200 ---- ---- 42.10A 42.10A 45.50 -.10 76 45.60 424 2205 ---- ---- 41.50A 41.50A 44.80 -.10 44.90 2210 ---- ---- 40.90A 40.90A 44.10 -.10 44.20 2215 ---- ---- 40.20A 40.20A 43.40 -.10 43.50 2220 ---- ---- 39.60A 39.60A 42.70 -.10 42.80 2225 ---- ---- 39.10A 39.10A 42.10 UNCH 42.10 2230 ---- ---- 38.50A 38.50A 41.40 -.10 41.50 2235 ---- ---- 37.90A 37.90A 40.80 -.10 40.90 2240 ---- ---- 37.40A 37.40A 40.20 UNCH 40.20 2245 ---- ---- 36.80A 36.80A 39.60 UNCH 39.60 2250 ---- ---- 36.30A 36.30A 39.00 UNCH 39.00 1 2260 ---- ---- 35.20A 35.20A 37.90 UNCH 37.90 2270 ---- ---- 34.20A 34.20A 36.80 UNCH 36.80 2275 ---- ---- 33.70A 33.70A 36.20 UNCH 36.20 2280 ---- ---- 33.30A 33.30A 35.70 UNCH 35.70 2290 ---- ---- 32.30A 32.30A 34.70 UNCH 34.70 2300 ---- ---- 31.40A 31.40A 33.70 UNCH 76 33.70 23 586 2310 ---- ---- 30.60A 30.60A 32.70 UNCH 32.70 2320 ---- ---- 29.70A 29.70A 31.80 UNCH 31.80 2325 ---- ---- 29.30A 29.30A 31.40 UNCH 31.40 2330 ---- ---- 28.90A 28.90A 30.90 UNCH 30.90 2340 ---- ---- 28.10A 28.10A 30.10 UNCH 30.10 2350 ---- ---- 27.40A 27.40A 29.30 +.10 29.20 2375 ---- ---- 25.60A 25.60A 27.30 UNCH 27.30 2400 ---- ---- 24.00A 24.00A 25.60 +.10 25.50 2425 ---- ---- 22.50A 22.50A 23.90 +.10 23.80 2450 ---- ---- 21.10A 21.10A 22.40 +.10 22.30 2475 ---- ---- 19.80A 19.80A 21.10 +.30 20.80 2500 ---- ---- 18.60A 18.60A 19.80 +.30 19.50 49 2525 ---- ---- 17.50A 17.50A 18.60 +.40 18.20 2800 ---- 9.60B 9.40A 9.40A 10.00 +.50 9.50 24 430 3000 5.80 6.40B 5.80 6.40B 6.70 -.10 44 6.80 1 32 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 701.90 -1.10 703.00 1275 ---- ---- ---- ---- 676.90 -1.10 678.00 1300 ---- ---- ---- ---- 651.90 -1.10 653.00 1325 ---- ---- ---- ---- 626.90 -1.10 628.00 1350 ---- ---- ---- ---- 601.90 -1.10 603.00 1375 ---- ---- ---- ---- 576.90 -1.10 578.00 1400 ---- ---- ---- ---- 551.90 -1.10 553.00 1425 ---- ---- ---- ---- 526.90 -1.10 528.00 1440 ---- ---- ---- ---- 512.10 -1.10 513.20 1450 ---- ---- ---- ---- 502.30 -1.10 503.40 1460 ---- ---- ---- ---- 492.60 -1.10 493.70 1470 ---- ---- ---- ---- 482.90 -1.10 484.00 1475 ---- ---- ---- ---- 478.10 -1.10 479.20 1480 ---- ---- ---- ---- 473.40 -1.00 474.40 1490 ---- ---- ---- ---- 463.80 -1.10 464.90 1500 ---- ---- ---- ---- 454.40 -1.10 455.50 1510 ---- ---- ---- ---- 445.00 -1.10 446.10 1520 ---- ---- ---- ---- 435.70 -1.10 436.80 1525 ---- ---- ---- ---- 431.10 -1.00 432.10 1530 ---- ---- ---- ---- 426.50 -1.00 427.50 1540 ---- ---- ---- ---- 417.30 -1.00 418.30 1545 ---- ---- ---- ---- 412.70 -1.10 413.80 1550 ---- ---- ---- ---- 408.20 -1.00 409.20 1555 ---- ---- ---- ---- 403.60 -1.10 404.70 1560 ---- ---- ---- ---- 399.10 -1.00 400.10 1565 ---- ---- ---- ---- 394.60 -1.00 395.60 1570 ---- ---- ---- ---- 390.10 -1.10 391.20 1575 ---- ---- ---- ---- 385.70 -1.00 386.70 1580 ---- ---- ---- ---- 381.20 -1.00 382.20 1585 ---- ---- ---- ---- 376.80 -1.00 377.80 1590 ---- ---- ---- ---- 372.40 -1.00 373.40 1595 ---- ---- ---- ---- 368.00 -1.00 369.00 1600 ---- ---- ---- ---- 363.60 -1.00 364.60 1605 ---- ---- ---- ---- 359.20 -1.00 360.20 1610 ---- ---- ---- ---- 354.90 -1.00 355.90 1615 ---- ---- ---- ---- 350.50 -1.10 351.60 1620 ---- ---- ---- ---- 346.20 -1.00 347.20 1625 ---- ---- ---- ---- 341.90 -1.00 342.90 1630 ---- ---- ---- ---- 337.70 -1.00 338.70 1635 ---- ---- ---- ---- 333.40 -1.00 334.40 1640 ---- ---- ---- ---- 329.10 -1.00 330.10 1645 ---- ---- ---- ---- 324.90 -1.00 325.90 1650 ---- ---- ---- ---- 320.70 -1.00 321.70 1655 ---- ---- ---- ---- 316.50 -1.00 317.50 1660 ---- ---- ---- ---- 312.30 -1.00 313.30 1665 ---- ---- ---- ---- 308.20 -1.00 309.20 1670 ---- ---- ---- ---- 304.10 -.90 305.00 1675 ---- ---- ---- ---- 299.90 -1.00 300.90 1680 ---- ---- ---- ---- 295.90 -.90 296.80 1685 ---- ---- ---- ---- 291.80 -1.00 292.80 1690 ---- ---- ---- ---- 287.70 -1.00 288.70 1695 ---- ---- ---- ---- 283.70 -1.00 284.70 1700 ---- ---- ---- ---- 279.70 -1.00 280.70 1705 ---- ---- ---- ---- 275.70 -1.00 276.70 1710 ---- ---- ---- ---- 271.80 -.90 272.70 1715 ---- ---- ---- ---- 267.90 -.90 268.80 1720 ---- ---- ---- ---- 264.00 -.90 264.90 1725 ---- ---- ---- ---- 260.10 -.90 261.00 1730 ---- ---- ---- ---- 256.30 -.90 257.20 1735 ---- ---- ---- ---- 252.40 -1.00 253.40 1740 ---- ---- ---- ---- 248.70 -.90 249.60 1745 ---- ---- ---- ---- 244.90 -.90 245.80 1750 ---- ---- ---- ---- 241.20 -.90 242.10 1755 ---- ---- ---- ---- 237.50 -.90 238.40 1760 ---- ---- ---- ---- 233.80 -.90 234.70 1765 ---- ---- ---- ---- 230.20 -.90 231.10 1770 ---- ---- ---- ---- 226.60 -.90 227.50 1775 ---- ---- ---- ---- 223.00 -.90 223.90 1780 ---- ---- ---- ---- 219.50 -.90 220.40 1785 ---- ---- ---- ---- 216.00 -.90 216.90 1790 ---- ---- ---- ---- 212.50 -.90 213.40 1795 ---- ---- ---- ---- 209.10 -.90 210.00 1800 ---- ---- ---- ---- 205.70 -.90 206.60 1805 ---- ---- ---- ---- 202.40 -.90 203.30 1810 ---- ---- ---- ---- 199.10 -.90 200.00 1815 ---- ---- ---- ---- 195.80 -.90 196.70 1820 ---- ---- ---- ---- 192.60 -.90 193.50 1825 ---- ---- ---- ---- 189.50 -.80 190.30 1830 ---- ---- ---- ---- 186.30 -.90 187.20 1835 ---- ---- ---- ---- 183.20 -.90 184.10 1840 ---- ---- ---- ---- 180.20 -.80 181.00 1845 ---- ---- ---- ---- 177.20 -.80 178.00 1850 ---- ---- ---- ---- 174.20 -.80 175.00 1855 ---- ---- ---- ---- 171.30 -.80 172.10 1860 ---- ---- ---- ---- 168.40 -.80 169.20 1865 ---- ---- ---- ---- 165.50 -.80 166.30 1870 ---- ---- ---- ---- 162.70 -.80 163.50 1875 ---- ---- ---- ---- 159.90 -.80 160.70 1880 ---- ---- ---- ---- 157.20 -.80 158.00 1885 ---- ---- ---- ---- 154.50 -.80 155.30 1890 ---- ---- ---- ---- 151.80 -.80 152.60 1895 ---- ---- ---- ---- 149.20 -.80 150.00 1900 ---- ---- ---- ---- 146.60 -.70 147.30 1905 ---- ---- ---- ---- 144.00 -.80 144.80 1910 ---- ---- ---- ---- 141.50 -.70 142.20 1915 ---- ---- ---- ---- 139.00 -.70 139.70 1920 ---- ---- ---- ---- 136.50 -.70 137.20 1925 ---- ---- ---- ---- 134.00 -.80 134.80 1930 ---- ---- ---- ---- 131.60 -.80 132.40 1935 ---- ---- ---- ---- 129.20 -.80 130.00 1940 ---- ---- ---- ---- 126.90 -.70 127.60 1945 ---- ---- ---- ---- 124.60 -.70 125.30 1950 ---- ---- ---- ---- 122.30 -.70 123.00 1955 ---- ---- ---- ---- 120.10 -.70 120.80 1960 ---- ---- ---- ---- 117.90 -.70 118.60 1965 ---- ---- ---- ---- 115.70 -.70 116.40 1970 ---- ---- ---- ---- 113.60 -.70 114.30 1975 ---- ---- ---- ---- 111.60 -.70 112.30 1980 ---- ---- ---- ---- 109.60 -.60 110.20 1985 ---- ---- ---- ---- 107.60 -.70 108.30 1990 ---- ---- ---- ---- 105.70 -.60 106.30 1995 ---- ---- ---- ---- 103.80 -.60 104.40 2000 ---- ---- ---- ---- 101.90 -.70 102.60 2005 ---- ---- ---- ---- 100.10 -.70 100.80 2010 ---- ---- ---- ---- 98.30 -.70 99.00 2015 ---- ---- ---- ---- 96.60 -.60 97.20 2020 ---- ---- ---- ---- 94.90 -.60 95.50 2025 ---- ---- ---- ---- 93.30 -.60 93.90 2030 ---- ---- ---- ---- 91.60 -.60 92.20 2035 ---- ---- ---- ---- 90.00 -.60 90.60 2040 ---- ---- ---- ---- 88.50 -.60 89.10 2045 ---- ---- ---- ---- 87.00 -.50 87.50 2050 ---- ---- ---- ---- 85.50 -.50 86.00 2055 ---- ---- ---- ---- 84.00 -.60 84.60 2060 ---- ---- ---- ---- 82.60 -.50 83.10 2065 ---- ---- ---- ---- 81.20 -.50 81.70 2070 ---- ---- ---- ---- 79.80 -.60 80.40 2075 ---- ---- ---- ---- 78.40 -.60 79.00 2080 ---- ---- ---- ---- 77.10 -.60 77.70 2085 ---- ---- ---- ---- 75.80 -.60 76.40 2090 ---- ---- ---- ---- 74.60 -.50 75.10 2095 ---- ---- ---- ---- 73.40 -.50 73.90 2100 ---- ---- ---- ---- 72.20 -.50 72.70 2105 ---- ---- ---- ---- 71.00 -.50 71.50 2110 ---- ---- ---- ---- 69.80 -.50 70.30 2115 ---- ---- ---- ---- 68.70 -.50 69.20 2120 ---- ---- ---- ---- 67.60 -.50 68.10 2125 ---- ---- ---- ---- 66.50 -.50 67.00 2130 ---- ---- ---- ---- 65.40 -.50 65.90 2135 ---- ---- ---- ---- 64.40 -.50 64.90 2140 ---- ---- ---- ---- 63.40 -.50 63.90 2145 ---- ---- ---- ---- 62.40 -.50 62.90 2150 ---- ---- ---- ---- 61.40 -.50 61.90 2155 ---- ---- ---- ---- 60.40 -.50 60.90 2160 ---- ---- ---- ---- 59.50 -.50 60.00 2165 ---- ---- ---- ---- 58.60 -.50 59.10 2170 ---- ---- ---- ---- 57.70 -.50 58.20 2175 ---- ---- ---- ---- 56.80 -.50 57.30 2180 ---- ---- ---- ---- 56.00 -.40 56.40 2185 ---- ---- ---- ---- 55.10 -.50 55.60 2190 ---- ---- ---- ---- 54.30 -.40 54.70 2195 ---- ---- ---- ---- 53.50 -.40 53.90 2200 ---- ---- ---- ---- 52.70 -.40 53.10 2205 ---- ---- ---- ---- 51.90 -.40 52.30 2210 ---- ---- ---- ---- 51.10 -.40 51.50 2215 ---- ---- ---- ---- 50.40 -.40 50.80 2220 ---- ---- ---- ---- 49.60 -.40 50.00 2225 ---- ---- ---- ---- 48.90 -.40 49.30 2230 ---- ---- ---- ---- 48.20 -.40 48.60 2235 ---- ---- ---- ---- 47.50 -.40 47.90 2240 ---- ---- ---- ---- 46.80 -.40 47.20 2245 ---- ---- ---- ---- 46.10 -.40 46.50 2250 ---- ---- ---- ---- 45.40 -.40 45.80 2255 ---- ---- ---- ---- 44.80 -.40 45.20 2260 ---- ---- ---- ---- 44.10 -.40 44.50 2270 ---- ---- ---- ---- 42.90 -.40 43.30 2275 ---- ---- ---- ---- 42.30 -.40 42.70 2280 ---- ---- ---- ---- 41.70 -.40 42.10 2290 ---- ---- ---- ---- 40.50 -.40 40.90 2300 ---- ---- ---- ---- 39.40 -.40 39.80 2310 ---- ---- ---- ---- 38.30 -.40 38.70 2320 ---- ---- ---- ---- 37.30 -.40 37.70 2325 ---- ---- ---- ---- 36.80 -.30 37.10 2330 ---- ---- ---- ---- 36.30 -.30 36.60 2340 ---- ---- ---- ---- 35.30 -.40 35.70 2350 ---- ---- ---- ---- 34.40 -.30 34.70 2360 ---- ---- ---- ---- 33.50 -.30 33.80 2375 ---- ---- ---- ---- 32.20 -.30 32.50 2400 ---- ---- ---- ---- 30.20 -.30 30.50 2425 ---- ---- ---- ---- 28.40 -.30 28.70 2450 ---- ---- ---- ---- 26.70 -.30 27.00 2475 ---- ---- ---- ---- 25.10 -.30 25.40 2500 ---- ---- ---- ---- 23.70 -.30 24.00 2 2525 ---- ---- ---- ---- 22.40 -.20 22.60 2550 ---- ---- ---- ---- 21.20 -.20 21.40 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 701.90 -1.10 703.00 1275 ---- ---- ---- ---- 676.90 -1.10 678.00 1300 ---- ---- ---- ---- 651.90 -1.10 653.00 1325 ---- ---- ---- ---- 626.90 -1.10 628.00 1350 ---- ---- ---- ---- 601.90 -1.10 603.00 1375 ---- ---- ---- ---- 576.90 -1.10 578.00 1400 ---- ---- ---- ---- 551.90 -1.10 553.00 1425 ---- ---- ---- ---- 527.10 -1.10 528.20 1440 ---- ---- ---- ---- 512.40 -1.10 513.50 1450 ---- ---- ---- ---- 502.70 -1.10 503.80 1460 ---- ---- ---- ---- 493.10 -1.00 494.10 1470 ---- ---- ---- ---- 483.50 -1.10 484.60 1475 ---- ---- ---- ---- 478.70 -1.10 479.80 1480 ---- ---- ---- ---- 474.00 -1.10 475.10 1490 ---- ---- ---- ---- 464.60 -1.00 465.60 1500 ---- ---- ---- ---- 455.20 -1.10 456.30 1510 ---- ---- ---- ---- 445.90 -1.10 447.00 1520 ---- ---- ---- ---- 436.70 -1.00 437.70 1525 ---- ---- ---- ---- 432.10 -1.10 433.20 1530 ---- ---- ---- ---- 427.50 -1.10 428.60 1540 ---- ---- ---- ---- 418.50 -1.00 419.50 1545 ---- ---- ---- ---- 413.90 -1.10 415.00 1550 ---- ---- ---- ---- 409.40 -1.10 410.50 1555 ---- ---- ---- ---- 405.00 -1.00 406.00 1560 ---- ---- ---- ---- 400.50 -1.00 401.50 1565 ---- ---- ---- ---- 396.00 -1.10 397.10 1570 ---- ---- ---- ---- 391.60 -1.00 392.60 1575 ---- ---- ---- ---- 387.20 -1.00 388.20 1580 ---- ---- ---- ---- 382.80 -1.00 383.80 1585 ---- ---- ---- ---- 378.40 -1.00 379.40 1590 ---- ---- ---- ---- 374.00 -1.00 375.00 1595 ---- ---- ---- ---- 369.70 -1.00 370.70 1600 ---- ---- ---- ---- 365.30 -1.00 366.30 1605 ---- ---- ---- ---- 361.00 -1.00 362.00 1610 ---- ---- ---- ---- 356.70 -1.00 357.70 1615 ---- ---- ---- ---- 352.40 -1.00 353.40 1620 ---- ---- ---- ---- 348.10 -1.00 349.10 1625 ---- ---- ---- ---- 343.90 -1.00 344.90 1630 ---- ---- ---- ---- 339.70 -.90 340.60 1635 ---- ---- ---- ---- 335.40 -1.00 336.40 1640 ---- ---- ---- ---- 331.20 -1.00 332.20 1645 ---- ---- ---- ---- 327.10 -.90 328.00 1650 ---- ---- ---- ---- 322.90 -1.00 323.90 1655 ---- ---- ---- ---- 318.70 -1.00 319.70 1660 ---- ---- ---- ---- 314.60 -1.00 315.60 1665 ---- ---- ---- ---- 310.50 -1.00 311.50 1670 ---- ---- ---- ---- 306.40 -1.00 307.40 1675 ---- ---- ---- ---- 302.30 -1.00 303.30 1680 ---- ---- ---- ---- 298.30 -1.00 299.30 1685 ---- ---- ---- ---- 294.30 -.90 295.20 1690 ---- ---- ---- ---- 290.30 -.90 291.20 1695 ---- ---- ---- ---- 286.30 -.90 287.20 1700 ---- ---- ---- ---- 282.30 -1.00 283.30 1705 ---- ---- ---- ---- 278.40 -.90 279.30 1710 ---- ---- ---- ---- 274.50 -.90 275.40 1715 ---- ---- ---- ---- 270.60 -.90 271.50 1720 ---- ---- ---- ---- 266.70 -1.00 267.70 1725 ---- ---- ---- ---- 262.90 -.90 263.80 1730 ---- ---- ---- ---- 259.10 -.90 260.00 1735 ---- ---- ---- ---- 255.30 -1.00 256.30 1740 ---- ---- ---- ---- 251.60 -.90 252.50 1745 ---- ---- ---- ---- 247.90 -.90 248.80 1750 ---- ---- ---- ---- 244.20 -.90 245.10 1755 ---- ---- ---- ---- 240.50 -.90 241.40 1760 ---- ---- ---- ---- 236.90 -.90 237.80 1765 ---- ---- ---- ---- 233.30 -.90 234.20 1770 ---- ---- ---- ---- 229.70 -.90 230.60 1775 ---- ---- ---- ---- 226.20 -.90 227.10 1780 ---- ---- ---- ---- 222.70 -.90 223.60 1785 ---- ---- ---- ---- 219.30 -.90 220.20 1790 ---- ---- ---- ---- 215.90 -.80 216.70 1795 ---- ---- ---- ---- 212.50 -.80 213.30 1800 ---- ---- ---- ---- 209.10 -.90 210.00 1805 ---- ---- ---- ---- 205.80 -.90 206.70 1810 ---- ---- ---- ---- 202.60 -.80 203.40 1815 ---- ---- ---- ---- 199.30 -.90 200.20 1820 ---- ---- ---- ---- 196.20 -.80 197.00 1825 ---- ---- ---- ---- 193.00 -.90 193.90 1830 ---- ---- ---- ---- 189.90 -.90 190.80 1835 ---- ---- ---- ---- 186.90 -.80 187.70 1840 ---- ---- ---- ---- 183.90 -.80 184.70 1845 ---- ---- ---- ---- 180.90 -.80 181.70 1850 ---- ---- ---- ---- 177.90 -.90 178.80 1855 ---- ---- ---- ---- 175.00 -.80 175.80 1860 ---- ---- ---- ---- 172.20 -.80 173.00 1865 ---- ---- ---- ---- 169.40 -.80 170.20 1870 ---- ---- ---- ---- 166.60 -.80 167.40 1875 ---- ---- ---- ---- 163.80 -.80 164.60 1880 ---- ---- ---- ---- 161.10 -.80 161.90 1885 ---- ---- ---- ---- 158.40 -.80 159.20 1890 ---- ---- ---- ---- 155.80 -.70 156.50 1895 ---- ---- ---- ---- 153.20 -.70 153.90 1900 ---- ---- ---- ---- 150.60 -.70 151.30 1905 ---- ---- ---- ---- 148.00 -.80 148.80 1910 ---- ---- ---- ---- 145.50 -.80 146.30 1915 ---- ---- ---- ---- 143.00 -.80 143.80 1920 ---- ---- ---- ---- 140.60 -.70 141.30 1925 ---- ---- ---- ---- 138.10 -.80 138.90 1930 ---- ---- ---- ---- 135.70 -.80 136.50 1935 ---- ---- ---- ---- 133.40 -.70 134.10 1940 ---- ---- ---- ---- 131.00 -.70 131.70 1945 ---- ---- ---- ---- 128.70 -.70 129.40 1950 ---- ---- ---- ---- 126.50 -.70 127.20 1955 ---- ---- ---- ---- 124.30 -.70 125.00 1960 ---- ---- ---- ---- 122.10 -.70 122.80 1965 ---- ---- ---- ---- 119.90 -.70 120.60 1970 ---- ---- ---- ---- 117.90 -.60 118.50 1975 ---- ---- ---- ---- 115.80 -.70 116.50 1980 ---- ---- ---- ---- 113.80 -.70 114.50 1985 ---- ---- ---- ---- 111.80 -.70 112.50 1990 ---- ---- ---- ---- 109.90 -.70 110.60 1995 ---- ---- ---- ---- 108.00 -.70 108.70 2000 ---- ---- ---- ---- 106.20 -.60 106.80 2005 ---- ---- ---- ---- 104.40 -.60 105.00 2010 ---- ---- ---- ---- 102.60 -.60 103.20 2015 ---- ---- ---- ---- 100.90 -.60 101.50 2020 ---- ---- ---- ---- 99.20 -.60 99.80 2025 ---- ---- ---- ---- 97.50 -.60 98.10 2030 ---- ---- ---- ---- 95.90 -.60 96.50 2035 ---- ---- ---- ---- 94.30 -.60 94.90 2040 ---- ---- ---- ---- 92.70 -.60 93.30 2045 ---- ---- ---- ---- 91.20 -.60 91.80 2050 ---- ---- ---- ---- 89.70 -.60 90.30 2055 ---- ---- ---- ---- 88.30 -.50 88.80 2060 ---- ---- ---- ---- 86.80 -.60 87.40 2065 ---- ---- ---- ---- 85.40 -.60 86.00 2070 ---- ---- ---- ---- 84.00 -.60 84.60 2075 ---- ---- ---- ---- 82.70 -.60 83.30 2080 ---- ---- ---- ---- 81.40 -.50 81.90 2085 ---- ---- ---- ---- 80.10 -.50 80.60 2090 ---- ---- ---- ---- 78.80 -.60 79.40 2095 ---- ---- ---- ---- 77.60 -.50 78.10 2100 ---- ---- ---- ---- 76.40 -.50 76.90 600 2105 ---- ---- ---- ---- 75.20 -.50 75.70 2110 ---- ---- ---- ---- 74.00 -.50 74.50 2115 ---- ---- ---- ---- 72.90 -.50 73.40 2120 ---- ---- ---- ---- 71.80 -.50 72.30 2125 ---- ---- ---- ---- 70.70 -.50 71.20 2130 ---- ---- ---- ---- 69.60 -.50 70.10 2135 ---- ---- ---- ---- 68.60 -.50 69.10 2140 ---- ---- ---- ---- 67.50 -.50 68.00 2145 ---- ---- ---- ---- 66.50 -.50 67.00 2150 ---- ---- ---- ---- 65.50 -.50 66.00 2155 ---- ---- ---- ---- 64.60 -.50 65.10 2160 ---- ---- ---- ---- 63.60 -.50 64.10 2165 ---- ---- ---- ---- 62.70 -.50 63.20 2170 ---- ---- ---- ---- 61.80 -.50 62.30 2175 ---- ---- ---- ---- 60.90 -.50 61.40 2180 ---- ---- ---- ---- 60.00 -.50 60.50 2185 ---- ---- ---- ---- 59.20 -.40 59.60 2190 ---- ---- ---- ---- 58.30 -.50 58.80 2195 ---- ---- ---- ---- 57.50 -.40 57.90 2200 ---- ---- ---- ---- 56.70 -.40 57.10 2205 ---- ---- ---- ---- 55.90 -.40 56.30 2210 ---- ---- ---- ---- 55.10 -.40 55.50 2215 ---- ---- ---- ---- 54.30 -.50 54.80 2220 ---- ---- ---- ---- 53.60 -.40 54.00 2225 ---- ---- ---- ---- 52.80 -.50 53.30 2230 ---- ---- ---- ---- 52.10 -.40 52.50 2235 ---- ---- ---- ---- 51.40 -.40 51.80 2240 ---- ---- ---- ---- 50.70 -.40 51.10 2245 ---- ---- ---- ---- 50.00 -.40 50.40 2250 ---- ---- ---- ---- 49.30 -.40 49.70 2255 ---- ---- ---- ---- 48.60 -.40 49.00 2260 ---- ---- ---- ---- 48.00 -.40 48.40 2270 ---- ---- ---- ---- 46.70 -.40 47.10 2275 ---- ---- ---- ---- 46.10 -.40 46.50 2280 ---- ---- ---- ---- 45.50 -.40 45.90 2290 ---- ---- ---- ---- 44.30 -.40 44.70 2300 ---- ---- ---- ---- 43.10 -.40 43.50 2310 ---- ---- ---- ---- 42.00 -.40 42.40 2320 ---- ---- ---- ---- 41.00 -.30 41.30 2325 ---- ---- ---- ---- 40.40 -.40 40.80 2330 ---- ---- ---- ---- 39.90 -.40 40.30 2340 ---- ---- ---- ---- 38.90 -.40 39.30 2350 ---- ---- ---- ---- 38.00 -.30 38.30 2360 ---- ---- ---- ---- 37.00 -.40 37.40 2375 ---- ---- ---- ---- 35.70 -.30 36.00 2400 ---- ---- ---- ---- 33.60 -.30 33.90 2425 ---- ---- ---- ---- 31.70 -.30 32.00 2450 ---- ---- ---- ---- 29.90 -.30 30.20 2475 ---- ---- ---- ---- 28.30 -.20 28.50 2500 ---- ---- ---- ---- 26.80 -.20 27.00 2525 ---- ---- ---- ---- 25.40 -.20 25.60 2550 ---- ---- ---- ---- 24.10 -.20 24.30 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 718.20 -1.10 719.30 1275 ---- ---- ---- ---- 693.20 -1.10 694.30 1300 ---- ---- ---- ---- 668.20 -1.10 669.30 1325 ---- ---- ---- ---- 643.20 -1.10 644.30 1350 ---- ---- ---- ---- 618.20 -1.10 619.30 1375 ---- ---- ---- ---- 593.20 -1.10 594.30 1400 ---- ---- ---- ---- 568.30 -1.10 569.40 1425 ---- ---- ---- ---- 543.70 -1.10 544.80 1450 ---- ---- ---- ---- 519.50 -1.10 520.60 1460 ---- ---- ---- ---- 510.00 -1.00 511.00 1470 ---- ---- ---- ---- 500.50 -1.00 501.50 1475 ---- ---- ---- ---- 495.70 -1.10 496.80 1480 ---- ---- ---- ---- 491.00 -1.00 492.00 1490 ---- ---- ---- ---- 481.60 -1.00 482.60 1500 ---- ---- ---- ---- 472.20 -1.10 473.30 1510 ---- ---- ---- ---- 462.90 -1.10 464.00 1520 ---- ---- ---- ---- 453.70 -1.00 454.70 1525 ---- ---- ---- ---- 449.10 -1.10 450.20 1530 ---- ---- ---- ---- 444.50 -1.10 445.60 1540 ---- ---- ---- ---- 435.40 -1.10 436.50 1545 ---- ---- ---- ---- 430.90 -1.00 431.90 1550 ---- ---- ---- ---- 426.40 -1.00 427.40 1555 ---- ---- ---- ---- 421.90 -1.00 422.90 1560 ---- ---- ---- ---- 417.40 -1.00 418.40 1565 ---- ---- ---- ---- 412.90 -1.00 413.90 1570 ---- ---- ---- ---- 408.50 -1.00 409.50 1575 ---- ---- ---- ---- 404.00 -1.00 405.00 1580 ---- ---- ---- ---- 399.60 -1.00 400.60 1585 ---- ---- ---- ---- 395.20 -1.00 396.20 1590 ---- ---- ---- ---- 390.80 -1.00 391.80 1595 ---- ---- ---- ---- 386.40 -1.00 387.40 1600 ---- ---- ---- ---- 382.10 -1.00 383.10 1605 ---- ---- ---- ---- 377.70 -1.00 378.70 1610 ---- ---- ---- ---- 373.40 -1.00 374.40 1615 ---- ---- ---- ---- 369.10 -1.00 370.10 1620 ---- ---- ---- ---- 364.80 -1.00 365.80 1625 ---- ---- ---- ---- 360.50 -1.00 361.50 1630 ---- ---- ---- ---- 356.20 -1.00 357.20 1635 ---- ---- ---- ---- 352.00 -1.00 353.00 1640 ---- ---- ---- ---- 347.80 -.90 348.70 1645 ---- ---- ---- ---- 343.60 -.90 344.50 1650 ---- ---- ---- ---- 339.40 -.90 340.30 1655 ---- ---- ---- ---- 335.20 -1.00 336.20 1660 ---- ---- ---- ---- 331.10 -.90 332.00 1665 ---- ---- ---- ---- 326.90 -1.00 327.90 1670 ---- ---- ---- ---- 322.80 -1.00 323.80 1675 ---- ---- ---- ---- 318.70 -1.00 319.70 1680 ---- ---- ---- ---- 314.60 -1.00 315.60 1685 ---- ---- ---- ---- 310.60 -.90 311.50 1690 ---- ---- ---- ---- 306.60 -.90 307.50 1695 ---- ---- ---- ---- 302.60 -.90 303.50 1700 ---- ---- ---- ---- 298.60 -.90 299.50 1705 ---- ---- ---- ---- 294.60 -.90 295.50 1710 ---- ---- ---- ---- 290.70 -.90 291.60 1715 ---- ---- ---- ---- 286.80 -.90 287.70 1720 ---- ---- ---- ---- 282.90 -.90 283.80 1725 ---- ---- ---- ---- 279.00 -.90 279.90 1730 ---- ---- ---- ---- 275.20 -.90 276.10 1735 ---- ---- ---- ---- 271.40 -.90 272.30 1740 ---- ---- ---- ---- 267.60 -.90 268.50 1745 ---- ---- ---- ---- 263.80 -.90 264.70 1750 ---- ---- ---- ---- 260.10 -.90 261.00 1755 ---- ---- ---- ---- 256.40 -.90 257.30 1760 ---- ---- ---- ---- 252.70 -.90 253.60 1765 ---- ---- ---- ---- 249.10 -.90 250.00 1770 ---- ---- ---- ---- 245.50 -.90 246.40 1775 ---- ---- ---- ---- 241.90 -.90 242.80 1780 ---- ---- ---- ---- 238.40 -.90 239.30 1785 ---- ---- ---- ---- 234.90 -.80 235.70 1790 ---- ---- ---- ---- 231.40 -.90 232.30 1795 ---- ---- ---- ---- 227.90 -.90 228.80 1800 ---- ---- ---- ---- 224.50 -.90 225.40 1805 ---- ---- ---- ---- 221.20 -.80 222.00 1810 ---- ---- ---- ---- 217.80 -.90 218.70 1815 ---- ---- ---- ---- 214.50 -.90 215.40 1820 ---- ---- ---- ---- 211.30 -.80 212.10 1825 ---- ---- ---- ---- 208.10 -.80 208.90 1830 ---- ---- ---- ---- 204.90 -.80 205.70 1835 ---- ---- ---- ---- 201.70 -.90 202.60 1840 ---- ---- ---- ---- 198.60 -.90 199.50 1845 ---- ---- ---- ---- 195.60 -.80 196.40 1850 ---- ---- ---- ---- 192.60 -.80 193.40 1855 ---- ---- ---- ---- 189.60 -.80 190.40 1860 ---- ---- ---- ---- 186.60 -.80 187.40 1865 ---- ---- ---- ---- 183.70 -.80 184.50 1870 ---- ---- ---- ---- 180.80 -.80 181.60 1875 ---- ---- ---- ---- 178.00 -.80 178.80 1880 ---- ---- ---- ---- 175.20 -.80 176.00 1885 ---- ---- ---- ---- 172.40 -.80 173.20 1890 ---- ---- ---- ---- 169.70 -.80 170.50 1895 ---- ---- ---- ---- 167.00 -.80 167.80 1900 ---- ---- ---- ---- 164.40 -.70 165.10 1905 ---- ---- ---- ---- 161.70 -.80 162.50 1910 ---- ---- ---- ---- 159.10 -.80 159.90 1915 ---- ---- ---- ---- 156.60 -.70 157.30 1920 ---- ---- ---- ---- 154.00 -.80 154.80 1925 ---- ---- ---- ---- 151.50 -.80 152.30 1930 ---- ---- ---- ---- 149.10 -.70 149.80 1935 ---- ---- ---- ---- 146.60 -.70 147.30 1940 ---- ---- ---- ---- 144.20 -.70 144.90 1945 ---- ---- ---- ---- 141.80 -.70 142.50 1950 ---- ---- ---- ---- 139.40 -.80 140.20 1955 ---- ---- ---- ---- 137.10 -.70 137.80 1960 ---- ---- ---- ---- 134.80 -.70 135.50 1965 ---- ---- ---- ---- 132.60 -.70 133.30 1970 ---- ---- ---- ---- 130.40 -.70 131.10 1975 ---- ---- ---- ---- 128.20 -.70 128.90 1980 ---- ---- ---- ---- 126.10 -.60 126.70 1985 ---- ---- ---- ---- 124.00 -.60 124.60 1990 ---- ---- ---- ---- 121.90 -.70 122.60 1995 ---- ---- ---- ---- 119.90 -.70 120.60 2000 ---- ---- ---- ---- 117.90 -.70 118.60 2005 ---- ---- ---- ---- 116.00 -.70 116.70 2010 ---- ---- ---- ---- 114.10 -.70 114.80 2015 ---- ---- ---- ---- 112.30 -.60 112.90 2020 ---- ---- ---- ---- 110.50 -.60 111.10 2025 ---- ---- ---- ---- 108.70 -.60 109.30 2030 ---- ---- ---- ---- 107.00 -.60 107.60 2035 ---- ---- ---- ---- 105.30 -.60 105.90 2040 ---- ---- ---- ---- 103.60 -.60 104.20 2045 ---- ---- ---- ---- 102.00 -.60 102.60 2050 ---- ---- ---- ---- 100.40 -.60 101.00 2055 ---- ---- ---- ---- 98.80 -.60 99.40 2060 ---- ---- ---- ---- 97.30 -.60 97.90 2065 ---- ---- ---- ---- 95.80 -.60 96.40 2070 ---- ---- ---- ---- 94.30 -.60 94.90 2075 ---- ---- ---- ---- 92.90 -.50 93.40 2080 ---- ---- ---- ---- 91.50 -.50 92.00 2085 ---- ---- ---- ---- 90.10 -.50 90.60 2090 ---- ---- ---- ---- 88.70 -.60 89.30 2095 ---- ---- ---- ---- 87.40 -.50 87.90 2100 ---- ---- ---- ---- 86.10 -.50 86.60 2105 ---- ---- ---- ---- 84.80 -.50 85.30 2110 ---- ---- ---- ---- 83.60 -.50 84.10 2115 ---- ---- ---- ---- 82.30 -.60 82.90 2120 ---- ---- ---- ---- 81.10 -.60 81.70 2125 ---- ---- ---- ---- 79.90 -.60 80.50 2130 ---- ---- ---- ---- 78.80 -.50 79.30 2135 ---- ---- ---- ---- 77.70 -.50 78.20 2140 ---- ---- ---- ---- 76.60 -.50 77.10 2145 ---- ---- ---- ---- 75.50 -.50 76.00 2150 ---- ---- ---- ---- 74.40 -.50 74.90 2155 ---- ---- ---- ---- 73.40 -.50 73.90 2160 ---- ---- ---- ---- 72.30 -.50 72.80 2165 ---- ---- ---- ---- 71.30 -.50 71.80 2170 ---- ---- ---- ---- 70.40 -.40 70.80 2175 ---- ---- ---- ---- 69.40 -.50 69.90 2180 ---- ---- ---- ---- 68.40 -.50 68.90 2185 ---- ---- ---- ---- 67.50 -.50 68.00 2190 ---- ---- ---- ---- 66.60 -.50 67.10 2195 ---- ---- ---- ---- 65.70 -.50 66.20 2200 ---- ---- ---- ---- 64.80 -.50 65.30 2205 ---- ---- ---- ---- 64.00 -.40 64.40 2210 ---- ---- ---- ---- 63.10 -.50 63.60 2215 ---- ---- ---- ---- 62.30 -.40 62.70 2220 ---- ---- ---- ---- 61.50 -.40 61.90 2225 ---- ---- ---- ---- 60.70 -.40 61.10 2230 ---- ---- ---- ---- 59.90 -.40 60.30 2235 ---- ---- ---- ---- 59.10 -.40 59.50 2240 ---- ---- ---- ---- 58.30 -.50 58.80 2245 ---- ---- ---- ---- 57.60 -.40 58.00 2250 ---- ---- ---- ---- 56.90 -.40 57.30 2255 ---- ---- ---- ---- 56.10 -.40 56.50 2260 ---- ---- ---- ---- 55.40 -.40 55.80 2265 ---- ---- ---- ---- 54.70 -.40 55.10 2270 ---- ---- ---- ---- 54.00 -.40 54.40 2275 ---- ---- ---- ---- 53.30 -.40 53.70 2280 ---- ---- ---- ---- 52.70 -.40 53.10 2290 ---- ---- ---- ---- 51.40 -.40 51.80 2300 ---- ---- ---- ---- 50.10 -.40 50.50 2310 ---- ---- ---- ---- 48.90 -.40 49.30 2320 ---- ---- ---- ---- 47.70 -.40 48.10 2325 ---- ---- ---- ---- 47.10 -.40 47.50 2330 ---- ---- ---- ---- 46.60 -.40 47.00 2340 ---- ---- ---- ---- 45.50 -.30 45.80 2350 ---- ---- ---- ---- 44.40 -.40 44.80 2360 ---- ---- ---- ---- 43.40 -.30 43.70 2370 ---- ---- ---- ---- 42.40 -.30 42.70 2375 ---- ---- ---- ---- 41.90 -.30 42.20 2400 ---- ---- ---- ---- 39.60 -.30 39.90 2425 ---- ---- ---- ---- 37.40 -.40 37.80 2450 ---- ---- ---- ---- 35.50 -.30 35.80 2475 ---- ---- ---- ---- 33.60 -.30 33.90 2500 ---- ---- ---- ---- 32.00 -.20 32.20 2525 ---- ---- ---- ---- 30.40 -.30 30.70 2550 ---- ---- ---- ---- 28.90 -.30 29.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 968.20 -1.10 969.30 1025 ---- ---- ---- ---- 943.20 -1.10 944.30 1050 ---- ---- ---- ---- 918.20 -1.10 919.30 1075 ---- ---- ---- ---- 893.20 -1.10 894.30 1090 ---- ---- ---- ---- 878.20 -1.10 879.30 1100 ---- ---- ---- ---- 868.20 -1.10 869.30 1110 ---- ---- ---- ---- 858.20 -1.10 859.30 1120 ---- ---- ---- ---- 848.20 -1.10 849.30 1125 ---- ---- ---- ---- 843.20 -1.10 844.30 1130 ---- ---- ---- ---- 838.20 -1.10 839.30 1140 ---- ---- ---- ---- 828.20 -1.10 829.30 1150 ---- ---- ---- ---- 818.20 -1.10 819.30 1160 ---- ---- ---- ---- 808.20 -1.10 809.30 1170 ---- ---- ---- ---- 798.20 -1.10 799.30 1175 ---- ---- ---- ---- 793.20 -1.10 794.30 1180 ---- ---- ---- ---- 788.20 -1.10 789.30 1190 ---- ---- ---- ---- 778.20 -1.10 779.30 1195 ---- ---- ---- ---- 773.20 -1.10 774.30 1200 ---- ---- ---- ---- 768.20 -1.10 769.30 1205 ---- ---- ---- ---- 763.20 -1.10 764.30 1210 ---- ---- ---- ---- 758.20 -1.10 759.30 1215 ---- ---- ---- ---- 753.20 -1.10 754.30 1220 ---- ---- ---- ---- 748.20 -1.10 749.30 1225 ---- ---- ---- ---- 743.20 -1.10 744.30 1230 ---- ---- ---- ---- 738.20 -1.10 739.30 1235 ---- ---- ---- ---- 733.20 -1.10 734.30 1240 ---- ---- ---- ---- 728.20 -1.10 729.30 1245 ---- ---- ---- ---- 723.20 -1.10 724.30 1250 ---- ---- ---- ---- 718.20 -1.10 719.30 1255 ---- ---- ---- ---- 713.20 -1.10 714.30 1260 ---- ---- ---- ---- 708.20 -1.10 709.30 1265 ---- ---- ---- ---- 703.20 -1.10 704.30 1270 ---- ---- ---- ---- 698.20 -1.10 699.30 1275 ---- ---- ---- ---- 693.20 -1.10 694.30 1280 ---- ---- ---- ---- 688.20 -1.10 689.30 1285 ---- ---- ---- ---- 683.20 -1.10 684.30 1290 ---- ---- ---- ---- 678.20 -1.10 679.30 1295 ---- ---- ---- ---- 673.20 -1.10 674.30 1300 ---- ---- ---- ---- 668.20 -1.10 669.30 1305 ---- ---- ---- ---- 663.20 -1.10 664.30 1310 ---- ---- ---- ---- 658.20 -1.10 659.30 1315 ---- ---- ---- ---- 653.20 -1.10 654.30 1320 ---- ---- ---- ---- 648.20 -1.10 649.30 1325 ---- ---- ---- ---- 643.20 -1.10 644.30 1330 ---- ---- ---- ---- 638.20 -1.10 639.30 1335 ---- ---- ---- ---- 633.20 -1.10 634.30 1340 ---- ---- ---- ---- 628.20 -1.10 629.30 1345 ---- ---- ---- ---- 623.20 -1.10 624.30 1350 ---- ---- ---- ---- 618.20 -1.10 619.30 1355 ---- ---- ---- ---- 613.20 -1.10 614.30 1360 ---- ---- ---- ---- 608.20 -1.10 609.30 1365 ---- ---- ---- ---- 603.20 -1.10 604.30 1370 ---- ---- ---- ---- 598.20 -1.10 599.30 1375 ---- ---- ---- ---- 593.20 -1.10 594.30 1380 ---- ---- ---- ---- 588.20 -1.10 589.30 1385 ---- ---- ---- ---- 583.20 -1.10 584.30 1390 ---- ---- ---- ---- 578.20 -1.10 579.30 1395 ---- ---- ---- ---- 573.20 -1.10 574.30 1400 ---- ---- ---- ---- 568.30 -1.00 569.30 1405 ---- ---- ---- ---- 563.30 -1.10 564.40 1410 ---- ---- ---- ---- 558.40 -1.10 559.50 1415 ---- ---- ---- ---- 553.50 -1.00 554.50 1420 ---- ---- ---- ---- 548.60 -1.00 549.60 1425 ---- ---- ---- ---- 543.70 -1.10 544.80 1430 ---- ---- ---- ---- 538.80 -1.10 539.90 1435 ---- ---- ---- ---- 534.00 -1.10 535.10 1440 ---- ---- ---- ---- 529.20 -1.00 530.20 1445 ---- ---- ---- ---- 524.40 -1.00 525.40 1450 ---- ---- ---- ---- 519.60 -1.00 520.60 1455 ---- ---- ---- ---- 514.80 -1.10 515.90 1460 ---- ---- ---- ---- 510.10 -1.00 511.10 1465 ---- ---- ---- ---- 505.30 -1.10 506.40 1470 ---- ---- ---- ---- 500.60 -1.10 501.70 1475 ---- ---- ---- ---- 495.90 -1.10 497.00 1480 ---- ---- ---- ---- 491.20 -1.10 492.30 1485 ---- ---- ---- ---- 486.60 -1.00 487.60 1490 ---- ---- ---- ---- 481.90 -1.10 483.00 1495 ---- ---- ---- ---- 477.30 -1.00 478.30 1500 ---- ---- ---- ---- 472.70 -1.00 473.70 1505 ---- ---- ---- ---- 468.10 -1.00 469.10 1510 ---- ---- ---- ---- 463.50 -1.00 464.50 1515 ---- ---- ---- ---- 458.90 -1.10 460.00 1520 ---- ---- ---- ---- 454.40 -1.00 455.40 1525 ---- ---- ---- ---- 449.90 -1.00 450.90 1530 ---- ---- ---- ---- 445.40 -1.00 446.40 1535 ---- ---- ---- ---- 440.90 -1.00 441.90 1540 ---- ---- ---- ---- 436.40 -1.00 437.40 1545 ---- ---- ---- ---- 431.90 -1.00 432.90 1550 ---- ---- ---- ---- 427.50 -1.00 428.50 1555 ---- ---- ---- ---- 423.00 -1.00 424.00 1560 ---- ---- ---- ---- 418.60 -1.00 419.60 1565 ---- ---- ---- ---- 414.20 -1.00 415.20 1570 ---- ---- ---- ---- 409.80 -1.00 410.80 1575 ---- ---- ---- ---- 405.50 -1.00 406.50 1580 ---- ---- ---- ---- 401.10 -1.00 402.10 1585 ---- ---- ---- ---- 396.80 -1.00 397.80 1590 ---- ---- ---- ---- 392.50 -1.00 393.50 1595 ---- ---- ---- ---- 388.20 -1.00 389.20 1600 ---- ---- ---- ---- 383.90 -1.00 384.90 1605 ---- ---- ---- ---- 379.60 -1.00 380.60 1610 ---- ---- ---- ---- 375.40 -1.00 376.40 1615 ---- ---- ---- ---- 371.10 -1.00 372.10 1620 ---- ---- ---- ---- 366.90 -1.00 367.90 1625 ---- ---- ---- ---- 362.70 -1.00 363.70 1630 ---- ---- ---- ---- 358.50 -1.00 359.50 1635 ---- ---- ---- ---- 354.40 -.90 355.30 1640 ---- ---- ---- ---- 350.20 -.90 351.10 1645 ---- ---- ---- ---- 346.10 -.90 347.00 1650 ---- ---- ---- ---- 341.90 -1.00 342.90 1655 ---- ---- ---- ---- 337.80 -1.00 338.80 1660 ---- ---- ---- ---- 333.70 -1.00 334.70 1665 ---- ---- ---- ---- 329.70 -.90 330.60 1670 ---- ---- ---- ---- 325.60 -.90 326.50 1675 ---- ---- ---- ---- 321.60 -.90 322.50 1680 ---- ---- ---- ---- 317.50 -1.00 318.50 1685 ---- ---- ---- ---- 313.50 -1.00 314.50 1690 ---- ---- ---- ---- 309.60 -.90 310.50 1695 ---- ---- ---- ---- 305.60 -.90 306.50 1700 ---- ---- ---- ---- 301.70 -.90 302.60 1705 ---- ---- ---- ---- 297.70 -1.00 298.70 1710 ---- ---- ---- ---- 293.90 -.90 294.80 1715 ---- ---- ---- ---- 290.00 -.90 290.90 1720 ---- ---- ---- ---- 286.10 -.90 287.00 1725 ---- ---- ---- ---- 282.30 -.90 283.20 1730 ---- ---- ---- ---- 278.50 -.90 279.40 1735 ---- ---- ---- ---- 274.70 -.90 275.60 1740 ---- ---- ---- ---- 271.00 -.90 271.90 1745 ---- ---- ---- ---- 267.30 -.80 268.10 1750 ---- ---- ---- ---- 263.60 -.80 264.40 1755 ---- ---- ---- ---- 259.90 -.90 260.80 1760 ---- ---- ---- ---- 256.30 -.80 257.10 1765 ---- ---- ---- ---- 252.60 -.90 253.50 1770 ---- ---- ---- ---- 249.10 -.80 249.90 1775 ---- ---- ---- ---- 245.50 -.90 246.40 1780 ---- ---- ---- ---- 242.00 -.90 242.90 1785 ---- ---- ---- ---- 238.50 -.90 239.40 1790 ---- ---- ---- ---- 235.10 -.80 235.90 1795 ---- ---- ---- ---- 231.70 -.80 232.50 1800 ---- ---- ---- ---- 228.30 -.80 229.10 1805 ---- ---- ---- ---- 224.90 -.90 225.80 1810 ---- ---- ---- ---- 221.60 -.90 222.50 1815 ---- ---- ---- ---- 218.30 -.90 219.20 1820 ---- ---- ---- ---- 215.10 -.80 215.90 1825 ---- ---- ---- ---- 211.90 -.80 212.70 1830 ---- ---- ---- ---- 208.80 -.80 209.60 1835 ---- ---- ---- ---- 205.70 -.80 206.50 1840 ---- ---- ---- ---- 202.60 -.80 203.40 1845 ---- ---- ---- ---- 199.50 -.90 200.40 1850 ---- ---- ---- ---- 196.60 -.80 197.40 400 1855 ---- ---- ---- ---- 193.60 -.80 194.40 1860 ---- ---- ---- ---- 190.70 -.80 191.50 1865 ---- ---- ---- ---- 187.80 -.80 188.60 1870 ---- ---- ---- ---- 185.00 -.70 185.70 1875 ---- ---- ---- ---- 182.20 -.70 182.90 1880 ---- ---- ---- ---- 179.40 -.80 180.20 75 1885 ---- ---- ---- ---- 176.70 -.70 177.40 1890 ---- ---- ---- ---- 174.00 -.70 174.70 1895 ---- ---- ---- ---- 171.30 -.70 172.00 1900 ---- ---- ---- ---- 168.70 -.70 169.40 1905 ---- ---- ---- ---- 166.10 -.70 166.80 1910 ---- ---- ---- ---- 163.50 -.70 164.20 1915 ---- ---- ---- ---- 160.90 -.80 161.70 1920 ---- ---- ---- ---- 158.40 -.80 159.20 1925 ---- ---- ---- ---- 156.00 -.70 156.70 1930 ---- ---- ---- ---- 153.50 -.70 154.20 1935 ---- ---- ---- ---- 151.10 -.70 151.80 1940 ---- ---- ---- ---- 148.70 -.70 149.40 1945 ---- ---- ---- ---- 146.30 -.70 147.00 1950 ---- ---- ---- ---- 144.00 -.70 144.70 1955 ---- ---- ---- ---- 141.60 -.70 142.30 1960 ---- ---- ---- ---- 139.40 -.70 140.10 1965 ---- ---- ---- ---- 137.10 -.70 137.80 1970 ---- ---- ---- ---- 134.90 -.70 135.60 100 1975 ---- ---- ---- ---- 132.80 -.60 133.40 1980 ---- ---- ---- ---- 130.60 -.70 131.30 1985 ---- ---- ---- ---- 128.60 -.60 129.20 1990 ---- ---- ---- ---- 126.50 -.70 127.20 1995 ---- ---- ---- ---- 124.50 -.70 125.20 2000 ---- ---- ---- ---- 122.60 -.60 123.20 130 2005 ---- ---- ---- ---- 120.70 -.60 121.30 2010 ---- ---- ---- ---- 118.80 -.60 119.40 2015 ---- ---- ---- ---- 116.90 -.70 117.60 2020 ---- ---- ---- ---- 115.10 -.70 115.80 2025 ---- ---- ---- ---- 113.40 -.60 114.00 2030 ---- ---- ---- ---- 111.60 -.70 112.30 2035 ---- ---- ---- ---- 110.00 -.60 110.60 2040 ---- ---- ---- ---- 108.30 -.60 108.90 50 2045 ---- ---- ---- ---- 106.70 -.60 107.30 2050 ---- ---- ---- ---- 105.10 -.60 10 105.70 2055 ---- ---- ---- ---- 103.50 -.60 104.10 2060 ---- ---- ---- ---- 102.00 -.60 102.60 2065 ---- ---- ---- ---- 100.50 -.60 101.10 2070 ---- ---- ---- ---- 99.00 -.60 99.60 2075 ---- ---- ---- ---- 97.60 -.50 98.10 2080 ---- ---- ---- ---- 96.10 -.60 96.70 2085 ---- ---- ---- ---- 94.80 -.50 95.30 2090 ---- ---- ---- ---- 93.40 -.60 94.00 2095 ---- ---- ---- ---- 92.10 -.50 92.60 2100 ---- ---- ---- ---- 90.80 -.50 10 91.30 2105 ---- ---- ---- ---- 89.50 -.50 90.00 2110 ---- ---- ---- ---- 88.20 -.60 88.80 2115 ---- ---- ---- ---- 87.00 -.50 87.50 2120 ---- ---- ---- ---- 85.80 -.50 86.30 2125 ---- ---- ---- ---- 84.60 -.50 85.10 2130 ---- ---- ---- ---- 83.50 -.50 84.00 2135 ---- ---- ---- ---- 82.30 -.50 82.80 2140 ---- ---- ---- ---- 81.20 -.50 81.70 2145 ---- ---- ---- ---- 80.10 -.50 80.60 2150 ---- ---- ---- ---- 79.10 -.50 79.60 5 2155 ---- ---- ---- ---- 78.00 -.50 78.50 2160 ---- ---- ---- ---- 77.00 -.50 77.50 2165 ---- ---- ---- ---- 76.00 -.50 76.50 2170 ---- ---- ---- ---- 75.00 -.50 75.50 2175 ---- ---- ---- ---- 74.00 -.50 74.50 2180 ---- ---- ---- ---- 73.10 -.40 73.50 2185 ---- ---- ---- ---- 72.10 -.50 72.60 2190 ---- ---- ---- ---- 71.20 -.50 71.70 2195 ---- ---- ---- ---- 70.30 -.50 70.80 2200 ---- ---- ---- ---- 69.40 -.50 69.90 500 2205 ---- ---- ---- ---- 68.50 -.50 69.00 2210 ---- ---- ---- ---- 67.70 -.40 68.10 2215 ---- ---- ---- ---- 66.80 -.50 67.30 2220 ---- ---- ---- ---- 66.00 -.50 66.50 2225 ---- ---- ---- ---- 65.20 -.40 65.60 2230 ---- ---- ---- ---- 64.40 -.40 64.80 2235 ---- ---- ---- ---- 63.60 -.40 64.00 2240 ---- ---- ---- ---- 62.80 -.50 63.30 2245 ---- ---- ---- ---- 62.10 -.40 62.50 2250 ---- ---- ---- ---- 61.30 -.50 61.80 5 2255 ---- ---- ---- ---- 60.60 -.40 61.00 2260 ---- ---- ---- ---- 59.90 -.40 60.30 2265 ---- ---- ---- ---- 59.20 -.40 59.60 2270 ---- ---- ---- ---- 58.50 -.40 58.90 2275 ---- ---- ---- ---- 57.80 -.40 58.20 2280 ---- ---- ---- ---- 57.10 -.40 57.50 2285 ---- ---- ---- ---- 56.40 -.40 56.80 2290 ---- ---- ---- ---- 55.80 -.40 56.20 2295 ---- ---- ---- ---- 55.10 -.40 55.50 2300 ---- ---- ---- ---- 54.50 -.40 54.90 10 2305 ---- ---- ---- ---- 53.90 -.30 54.20 2310 ---- ---- ---- ---- 53.20 -.40 53.60 2315 ---- ---- ---- ---- 52.60 -.40 53.00 2320 ---- ---- ---- ---- 52.00 -.40 52.40 2325 ---- ---- ---- ---- 51.40 -.40 51.80 2330 ---- ---- ---- ---- 50.90 -.30 51.20 2335 ---- ---- ---- ---- 50.30 -.40 50.70 2340 ---- ---- ---- ---- 49.70 -.40 50.10 2345 ---- ---- ---- ---- 49.20 -.40 49.60 2350 ---- ---- ---- ---- 48.60 -.40 49.00 2355 ---- ---- ---- ---- 48.10 -.40 48.50 2360 ---- ---- ---- ---- 47.60 -.30 47.90 2370 ---- ---- ---- ---- 46.60 -.30 46.90 2375 ---- ---- ---- ---- 46.10 -.30 46.40 2380 ---- ---- ---- ---- 45.60 -.30 45.90 2390 ---- ---- ---- ---- 44.60 -.40 45.00 2400 ---- ---- ---- ---- 43.70 -.30 44.00 22 2410 ---- ---- ---- ---- 42.80 -.30 43.10 2420 ---- ---- ---- ---- 41.90 -.30 42.20 2425 ---- ---- ---- ---- 41.50 -.30 41.80 2430 ---- ---- ---- ---- 41.00 -.40 41.40 2440 ---- ---- ---- ---- 40.20 -.30 40.50 2450 ---- ---- ---- ---- 39.40 -.30 39.70 2460 ---- ---- ---- ---- 38.70 -.30 39.00 2475 ---- ---- ---- ---- 37.50 -.30 37.80 2500 ---- ---- ---- ---- 35.80 -.30 36.10 2525 ---- ---- ---- ---- 34.20 -.20 34.40 2550 ---- ---- ---- ---- 32.60 -.30 32.90 2575 ---- ---- ---- ---- 31.20 -.30 31.50 2600 ---- ---- ---- ---- 29.90 -.30 30.20 2625 ---- ---- ---- ---- 28.70 -.30 29.00 2650 ---- ---- ---- ---- 27.60 -.20 27.80 900 ---- ---- ---- ---- 1068.20 -1.10 1069.30 925 ---- ---- ---- ---- 1043.20 -1.10 1044.30 950 ---- ---- ---- ---- 1018.20 -1.10 1019.30 975 ---- ---- ---- ---- 993.20 -1.10 994.30 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 707.90 -1.10 709.00 1300 ---- ---- ---- ---- 682.90 -1.10 684.00 1325 ---- ---- ---- ---- 657.90 -1.10 659.00 1350 ---- ---- ---- ---- 632.90 -1.10 634.00 1375 ---- ---- ---- ---- 607.90 -1.10 609.00 1400 ---- ---- ---- ---- 583.30 -1.10 584.40 1425 ---- ---- ---- ---- 559.00 -1.10 560.10 1450 ---- ---- ---- ---- 535.10 -1.00 536.10 1470 ---- ---- ---- ---- 516.20 -1.00 517.20 1475 ---- ---- ---- ---- 511.50 -1.00 512.50 1480 ---- ---- ---- ---- 506.80 -1.10 507.90 1490 ---- ---- ---- ---- 497.50 -1.10 498.60 1500 ---- ---- ---- ---- 488.30 -1.00 489.30 1510 ---- ---- ---- ---- 479.10 -1.00 480.10 1520 ---- ---- ---- ---- 470.00 -1.00 471.00 1525 ---- ---- ---- ---- 465.40 -1.00 466.40 1530 ---- ---- ---- ---- 460.90 -1.00 461.90 1540 ---- ---- ---- ---- 451.90 -1.00 452.90 1550 ---- ---- ---- ---- 442.90 -1.00 443.90 1560 ---- ---- ---- ---- 434.00 -1.00 435.00 1565 ---- ---- ---- ---- 429.60 -1.00 430.60 1570 ---- ---- ---- ---- 425.20 -1.00 426.20 1575 ---- ---- ---- ---- 420.80 -1.00 421.80 1580 ---- ---- ---- ---- 416.40 -1.00 417.40 1585 ---- ---- ---- ---- 412.10 -.90 413.00 1590 ---- ---- ---- ---- 407.70 -1.00 408.70 1595 ---- ---- ---- ---- 403.40 -1.00 404.40 1600 ---- ---- ---- ---- 399.10 -.90 400.00 1605 ---- ---- ---- ---- 394.80 -.90 395.70 1610 ---- ---- ---- ---- 390.50 -.90 391.40 1615 ---- ---- ---- ---- 386.20 -1.00 387.20 1620 ---- ---- ---- ---- 382.00 -.90 382.90 1625 ---- ---- ---- ---- 377.70 -1.00 378.70 1630 ---- ---- ---- ---- 373.50 -1.00 374.50 1635 ---- ---- ---- ---- 369.30 -.90 370.20 1640 ---- ---- ---- ---- 365.10 -1.00 366.10 1645 ---- ---- ---- ---- 360.90 -1.00 361.90 1650 ---- ---- ---- ---- 356.80 -.90 357.70 1655 ---- ---- ---- ---- 352.60 -1.00 353.60 1660 ---- ---- ---- ---- 348.50 -1.00 349.50 1665 ---- ---- ---- ---- 344.40 -1.00 345.40 1670 ---- ---- ---- ---- 340.30 -1.00 341.30 1675 ---- ---- ---- ---- 336.30 -.90 337.20 1680 ---- ---- ---- ---- 332.20 -.90 333.10 1685 ---- ---- ---- ---- 328.20 -.90 329.10 1690 ---- ---- ---- ---- 324.20 -.90 325.10 1695 ---- ---- ---- ---- 320.20 -.90 321.10 1700 ---- ---- ---- ---- 316.20 -.90 317.10 1705 ---- ---- ---- ---- 312.30 -.90 313.20 1710 ---- ---- ---- ---- 308.40 -.90 309.30 1715 ---- ---- ---- ---- 304.50 -.90 305.40 1720 ---- ---- ---- ---- 300.60 -.90 301.50 1725 ---- ---- ---- ---- 296.70 -.90 297.60 1730 ---- ---- ---- ---- 292.90 -.90 293.80 1735 ---- ---- ---- ---- 289.10 -.90 290.00 1740 ---- ---- ---- ---- 285.30 -.90 286.20 1745 ---- ---- ---- ---- 281.50 -.90 282.40 1750 ---- ---- ---- ---- 277.80 -.90 278.70 1755 ---- ---- ---- ---- 274.10 -.90 275.00 1760 ---- ---- ---- ---- 270.40 -.90 271.30 1765 ---- ---- ---- ---- 266.80 -.90 267.70 1770 ---- ---- ---- ---- 263.20 -.80 264.00 1775 ---- ---- ---- ---- 259.60 -.80 260.40 1780 ---- ---- ---- ---- 256.00 -.90 256.90 1785 ---- ---- ---- ---- 252.50 -.80 253.30 1790 ---- ---- ---- ---- 249.00 -.80 249.80 1795 ---- ---- ---- ---- 245.50 -.90 246.40 1800 ---- ---- ---- ---- 242.10 -.80 242.90 1805 ---- ---- ---- ---- 238.70 -.80 239.50 1810 ---- ---- ---- ---- 235.30 -.90 236.20 1815 ---- ---- ---- ---- 232.00 -.80 232.80 1820 ---- ---- ---- ---- 228.70 -.80 229.50 1825 ---- ---- ---- ---- 225.40 -.80 226.20 1830 ---- ---- ---- ---- 222.20 -.80 223.00 1835 ---- ---- ---- ---- 219.00 -.80 219.80 1840 ---- ---- ---- ---- 215.90 -.80 216.70 1845 ---- ---- ---- ---- 212.80 -.80 213.60 1850 ---- ---- ---- ---- 209.70 -.80 210.50 1855 ---- ---- ---- ---- 206.60 -.80 207.40 1860 ---- ---- ---- ---- 203.60 -.80 204.40 1865 ---- ---- ---- ---- 200.70 -.80 201.50 1870 ---- ---- ---- ---- 197.80 -.80 198.60 1875 ---- ---- ---- ---- 194.90 -.80 195.70 1880 ---- ---- ---- ---- 192.00 -.80 192.80 1885 ---- ---- ---- ---- 189.20 -.80 190.00 1890 ---- ---- ---- ---- 186.50 -.70 187.20 1895 ---- ---- ---- ---- 183.70 -.80 184.50 1900 ---- ---- ---- ---- 181.00 -.80 181.80 1905 ---- ---- ---- ---- 178.30 -.80 179.10 1910 ---- ---- ---- ---- 175.70 -.70 176.40 1915 ---- ---- ---- ---- 173.10 -.70 173.80 1920 ---- ---- ---- ---- 170.50 -.70 171.20 1925 ---- ---- ---- ---- 167.90 -.80 168.70 1930 ---- ---- ---- ---- 165.40 -.70 166.10 1935 ---- ---- ---- ---- 162.90 -.70 163.60 1940 ---- ---- ---- ---- 160.50 -.70 161.20 1945 ---- ---- ---- ---- 158.00 -.70 158.70 1950 ---- ---- ---- ---- 155.60 -.70 156.30 1955 ---- ---- ---- ---- 153.20 -.70 153.90 1960 ---- ---- ---- ---- 150.90 -.70 151.60 1965 ---- ---- ---- ---- 148.50 -.70 149.20 1970 ---- ---- ---- ---- 146.20 -.70 146.90 1975 ---- ---- ---- ---- 144.00 -.70 144.70 1980 ---- ---- ---- ---- 141.80 -.60 142.40 1985 ---- ---- ---- ---- 139.60 -.60 140.20 1990 ---- ---- ---- ---- 137.40 -.70 138.10 1995 ---- ---- ---- ---- 135.30 -.70 136.00 2000 ---- ---- ---- ---- 133.20 -.70 133.90 2005 ---- ---- ---- ---- 131.20 -.70 131.90 2010 ---- ---- ---- ---- 129.20 -.70 129.90 2015 ---- ---- ---- ---- 127.30 -.60 127.90 2020 ---- ---- ---- ---- 125.40 -.60 126.00 2025 ---- ---- ---- ---- 123.50 -.60 124.10 2030 ---- ---- ---- ---- 121.70 -.60 122.30 2035 ---- ---- ---- ---- 119.90 -.60 120.50 2040 ---- ---- ---- ---- 118.10 -.60 118.70 2045 ---- ---- ---- ---- 116.40 -.60 117.00 2050 ---- ---- ---- ---- 114.70 -.60 115.30 2055 ---- ---- ---- ---- 113.00 -.60 113.60 2060 ---- ---- ---- ---- 111.40 -.60 112.00 2065 ---- ---- ---- ---- 109.80 -.60 110.40 2070 ---- ---- ---- ---- 108.30 -.60 108.90 2075 ---- ---- ---- ---- 106.70 -.60 107.30 2080 ---- ---- ---- ---- 105.20 -.60 105.80 2085 ---- ---- ---- ---- 103.80 -.60 104.40 2090 ---- ---- ---- ---- 102.30 -.60 102.90 2095 ---- ---- ---- ---- 100.90 -.60 101.50 2100 ---- ---- ---- ---- 99.50 -.60 100.10 2105 ---- ---- ---- ---- 98.20 -.50 98.70 2110 ---- ---- ---- ---- 96.90 -.50 97.40 2115 ---- ---- ---- ---- 95.50 -.60 96.10 2120 ---- ---- ---- ---- 94.30 -.50 94.80 2125 ---- ---- ---- ---- 93.00 -.50 93.50 2130 ---- ---- ---- ---- 91.80 -.50 92.30 2135 ---- ---- ---- ---- 90.60 -.50 91.10 2140 ---- ---- ---- ---- 89.40 -.50 89.90 2145 ---- ---- ---- ---- 88.20 -.60 88.80 2150 ---- ---- ---- ---- 87.10 -.50 87.60 2155 ---- ---- ---- ---- 86.00 -.50 86.50 2160 ---- ---- ---- ---- 84.90 -.50 85.40 2165 ---- ---- ---- ---- 83.80 -.50 84.30 2170 ---- ---- ---- ---- 82.80 -.50 83.30 2175 ---- ---- ---- ---- 81.70 -.50 82.20 2180 ---- ---- ---- ---- 80.70 -.50 81.20 2185 ---- ---- ---- ---- 79.70 -.50 80.20 2190 ---- ---- ---- ---- 78.70 -.50 79.20 2195 ---- ---- ---- ---- 77.80 -.40 78.20 2200 ---- ---- ---- ---- 76.80 -.50 77.30 2205 ---- ---- ---- ---- 75.90 -.50 76.40 2210 ---- ---- ---- ---- 75.00 -.50 75.50 2215 ---- ---- ---- ---- 74.10 -.50 74.60 2220 ---- ---- ---- ---- 73.20 -.50 73.70 2225 ---- ---- ---- ---- 72.30 -.50 72.80 2230 ---- ---- ---- ---- 71.50 -.50 72.00 2235 ---- ---- ---- ---- 70.70 -.40 71.10 2240 ---- ---- ---- ---- 69.80 -.50 70.30 2245 ---- ---- ---- ---- 69.00 -.50 69.50 2250 ---- ---- ---- ---- 68.20 -.50 68.70 2255 ---- ---- ---- ---- 67.40 -.50 67.90 2260 ---- ---- ---- ---- 66.70 -.40 67.10 2265 ---- ---- ---- ---- 65.90 -.40 66.30 2270 ---- ---- ---- ---- 65.20 -.40 65.60 2275 ---- ---- ---- ---- 64.40 -.50 64.90 2280 ---- ---- ---- ---- 63.70 -.40 64.10 2285 ---- ---- ---- ---- 63.00 -.40 63.40 2290 ---- ---- ---- ---- 62.30 -.40 62.70 2300 ---- ---- ---- ---- 60.90 -.40 61.30 2310 ---- ---- ---- ---- 59.60 -.40 60.00 2320 ---- ---- ---- ---- 58.30 -.40 58.70 2325 ---- ---- ---- ---- 57.70 -.40 58.10 2330 ---- ---- ---- ---- 57.00 -.40 57.40 2340 ---- ---- ---- ---- 55.80 -.40 56.20 2350 ---- ---- ---- ---- 54.70 -.30 55.00 2360 ---- ---- ---- ---- 53.50 -.40 53.90 2370 ---- ---- ---- ---- 52.40 -.40 52.80 2375 ---- ---- ---- ---- 51.90 -.30 52.20 2380 ---- ---- ---- ---- 51.30 -.40 51.70 2400 ---- ---- ---- ---- 49.30 -.40 49.70 2425 ---- ---- ---- ---- 46.90 -.40 47.30 2450 ---- ---- ---- ---- 44.70 -.30 45.00 2475 ---- ---- ---- ---- 42.60 -.40 43.00 2500 ---- ---- ---- ---- 40.70 -.30 41.00 2525 ---- ---- ---- ---- 39.00 -.30 39.30 2550 ---- ---- ---- ---- 37.30 -.30 37.60 2575 ---- ---- ---- ---- 35.80 -.20 36.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 583.10 -1.10 584.20 1425 ---- ---- ---- ---- 558.80 -1.00 559.80 1450 ---- ---- ---- ---- 534.80 -1.10 535.90 1475 ---- ---- ---- ---- 511.20 -1.10 512.30 1500 ---- ---- ---- ---- 488.10 -1.00 489.10 1525 ---- ---- ---- ---- 465.30 -1.00 466.30 1550 ---- ---- ---- ---- 442.90 -1.00 443.90 1575 ---- ---- ---- ---- 420.90 -1.00 421.90 1580 ---- ---- ---- ---- 416.60 -1.00 417.60 1590 ---- ---- ---- ---- 408.00 -.90 408.90 1600 ---- ---- ---- ---- 399.40 -.90 400.30 1610 ---- ---- ---- ---- 390.90 -.90 391.80 1620 ---- ---- ---- ---- 382.50 -.90 383.40 1625 ---- ---- ---- ---- 378.30 -.90 379.20 1630 ---- ---- ---- ---- 374.10 -.90 375.00 1640 ---- ---- ---- ---- 365.80 -.90 366.70 1650 ---- ---- ---- ---- 357.60 -.90 358.50 1660 ---- ---- ---- ---- 349.40 -.90 350.30 1670 ---- ---- ---- ---- 341.40 -.90 342.30 1675 ---- ---- ---- ---- 337.40 -.90 338.30 1680 ---- ---- ---- ---- 333.40 -.90 334.30 1685 ---- ---- ---- ---- 329.40 -.90 330.30 1690 ---- ---- ---- ---- 325.50 -.90 326.40 1695 ---- ---- ---- ---- 321.50 -.90 322.40 1700 ---- ---- ---- ---- 317.60 -.90 318.50 1705 ---- ---- ---- ---- 313.80 -.90 314.70 1710 ---- ---- ---- ---- 309.90 -.90 310.80 1715 ---- ---- ---- ---- 306.10 -.90 307.00 1720 ---- ---- ---- ---- 302.30 -.90 303.20 1725 ---- ---- ---- ---- 298.50 -.90 299.40 1730 ---- ---- ---- ---- 294.70 -.90 295.60 1735 ---- ---- ---- ---- 291.00 -.90 291.90 1740 ---- ---- ---- ---- 287.30 -.90 288.20 1745 ---- ---- ---- ---- 283.60 -.90 284.50 1750 ---- ---- ---- ---- 280.00 -.80 280.80 1755 ---- ---- ---- ---- 276.30 -.90 277.20 1760 ---- ---- ---- ---- 272.70 -.90 273.60 1765 ---- ---- ---- ---- 269.20 -.80 270.00 1770 ---- ---- ---- ---- 265.60 -.90 266.50 1775 ---- ---- ---- ---- 262.10 -.80 262.90 1780 ---- ---- ---- ---- 258.60 -.80 259.40 1785 ---- ---- ---- ---- 255.10 -.90 256.00 1790 ---- ---- ---- ---- 251.70 -.80 252.50 1795 ---- ---- ---- ---- 248.30 -.80 249.10 1800 ---- ---- ---- ---- 244.90 -.90 245.80 1805 ---- ---- ---- ---- 241.60 -.80 242.40 1810 ---- ---- ---- ---- 238.30 -.80 239.10 1815 ---- ---- ---- ---- 235.00 -.80 235.80 1820 ---- ---- ---- ---- 231.80 -.80 232.60 1825 ---- ---- ---- ---- 228.60 -.80 229.40 1830 ---- ---- ---- ---- 225.40 -.80 226.20 1835 ---- ---- ---- ---- 222.30 -.80 223.10 1840 ---- ---- ---- ---- 219.20 -.80 220.00 1845 ---- ---- ---- ---- 216.10 -.80 216.90 1850 ---- ---- ---- ---- 213.10 -.80 213.90 1855 ---- ---- ---- ---- 210.10 -.80 210.90 1860 ---- ---- ---- ---- 207.10 -.80 207.90 1865 ---- ---- ---- ---- 204.20 -.80 205.00 1870 ---- ---- ---- ---- 201.30 -.80 202.10 1875 ---- ---- ---- ---- 198.50 -.70 199.20 1880 ---- ---- ---- ---- 195.60 -.80 196.40 1885 ---- ---- ---- ---- 192.90 -.70 193.60 1890 ---- ---- ---- ---- 190.10 -.80 190.90 1895 ---- ---- ---- ---- 187.40 -.70 188.10 1900 ---- ---- ---- ---- 184.70 -.70 185.40 1905 ---- ---- ---- ---- 182.00 -.80 182.80 1910 ---- ---- ---- ---- 179.40 -.70 180.10 1915 ---- ---- ---- ---- 176.80 -.70 177.50 1920 ---- ---- ---- ---- 174.20 -.80 175.00 1925 ---- ---- ---- ---- 171.70 -.70 172.40 1930 ---- ---- ---- ---- 169.20 -.70 169.90 1935 ---- ---- ---- ---- 166.70 -.70 167.40 1940 ---- ---- ---- ---- 164.30 -.70 165.00 1945 ---- ---- ---- ---- 161.80 -.70 162.50 1950 ---- ---- ---- ---- 159.40 -.70 160.10 1955 ---- ---- ---- ---- 157.10 -.60 157.70 1960 ---- ---- ---- ---- 154.70 -.70 155.40 1965 ---- ---- ---- ---- 152.40 -.70 153.10 1970 ---- ---- ---- ---- 150.10 -.70 150.80 1975 ---- ---- ---- ---- 147.90 -.60 148.50 1980 ---- ---- ---- ---- 145.60 -.70 146.30 1985 ---- ---- ---- ---- 143.50 -.60 144.10 1990 ---- ---- ---- ---- 141.30 -.70 142.00 1995 ---- ---- ---- ---- 139.20 -.70 139.90 2000 ---- ---- ---- ---- 137.20 -.60 137.80 2005 ---- ---- ---- ---- 135.10 -.70 135.80 2010 ---- ---- ---- ---- 133.20 -.60 133.80 2015 ---- ---- ---- ---- 131.20 -.70 131.90 2020 ---- ---- ---- ---- 129.30 -.70 130.00 2025 ---- ---- ---- ---- 127.50 -.60 128.10 2030 ---- ---- ---- ---- 125.60 -.70 126.30 2035 ---- ---- ---- ---- 123.90 -.60 124.50 2040 ---- ---- ---- ---- 122.10 -.60 122.70 2045 ---- ---- ---- ---- 120.40 -.60 121.00 2050 ---- ---- ---- ---- 118.70 -.60 119.30 2055 ---- ---- ---- ---- 117.10 -.50 117.60 2060 ---- ---- ---- ---- 115.40 -.60 116.00 2065 ---- ---- ---- ---- 113.80 -.60 114.40 2070 ---- ---- ---- ---- 112.30 -.60 112.90 2075 ---- ---- ---- ---- 110.80 -.50 111.30 2080 ---- ---- ---- ---- 109.30 -.50 109.80 2085 ---- ---- ---- ---- 107.80 -.60 108.40 2090 ---- ---- ---- ---- 106.40 -.50 106.90 2095 ---- ---- ---- ---- 105.00 -.50 105.50 2100 ---- ---- ---- ---- 103.60 -.50 104.10 2105 ---- ---- ---- ---- 102.20 -.60 102.80 2110 ---- ---- ---- ---- 100.90 -.50 101.40 2115 ---- ---- ---- ---- 99.60 -.50 100.10 2120 ---- ---- ---- ---- 98.30 -.50 98.80 2125 ---- ---- ---- ---- 97.00 -.60 97.60 2130 ---- ---- ---- ---- 95.80 -.50 96.30 2135 ---- ---- ---- ---- 94.60 -.50 95.10 2140 ---- ---- ---- ---- 93.40 -.50 93.90 2145 ---- ---- ---- ---- 92.30 -.50 92.80 2150 ---- ---- ---- ---- 91.10 -.50 91.60 2155 ---- ---- ---- ---- 90.00 -.50 90.50 2160 ---- ---- ---- ---- 88.90 -.50 89.40 2165 ---- ---- ---- ---- 87.80 -.50 88.30 2170 ---- ---- ---- ---- 86.80 -.50 87.30 2175 ---- ---- ---- ---- 85.70 -.50 86.20 2180 ---- ---- ---- ---- 84.70 -.50 85.20 2185 ---- ---- ---- ---- 83.70 -.50 84.20 2190 ---- ---- ---- ---- 82.70 -.50 83.20 2195 ---- ---- ---- ---- 81.80 -.50 82.30 2200 ---- ---- ---- ---- 80.80 -.50 81.30 2205 ---- ---- ---- ---- 79.90 -.50 80.40 2210 ---- ---- ---- ---- 79.00 -.40 79.40 2215 ---- ---- ---- ---- 78.10 -.40 78.50 2220 ---- ---- ---- ---- 77.20 -.50 77.70 2225 ---- ---- ---- ---- 76.30 -.50 76.80 2230 ---- ---- ---- ---- 75.50 -.40 75.90 2235 ---- ---- ---- ---- 74.60 -.50 75.10 2240 ---- ---- ---- ---- 73.80 -.40 74.20 2245 ---- ---- ---- ---- 73.00 -.40 73.40 2250 ---- ---- ---- ---- 72.20 -.40 72.60 2255 ---- ---- ---- ---- 71.40 -.40 71.80 2260 ---- ---- ---- ---- 70.60 -.40 71.00 2265 ---- ---- ---- ---- 69.80 -.50 70.30 2270 ---- ---- ---- ---- 69.10 -.40 69.50 2275 ---- ---- ---- ---- 68.30 -.50 68.80 2280 ---- ---- ---- ---- 67.60 -.40 68.00 2285 ---- ---- ---- ---- 66.90 -.40 67.30 2290 ---- ---- ---- ---- 66.20 -.40 66.60 2300 ---- ---- ---- ---- 64.80 -.40 65.20 2310 ---- ---- ---- ---- 63.50 -.40 63.90 2320 ---- ---- ---- ---- 62.10 -.40 62.50 2325 ---- ---- ---- ---- 61.50 -.40 61.90 2330 ---- ---- ---- ---- 60.90 -.40 61.30 2340 ---- ---- ---- ---- 59.60 -.40 60.00 2350 ---- ---- ---- ---- 58.50 -.30 58.80 2360 ---- ---- ---- ---- 57.30 -.40 57.70 2370 ---- ---- ---- ---- 56.20 -.30 56.50 2375 ---- ---- ---- ---- 55.60 -.40 56.00 2380 ---- ---- ---- ---- 55.10 -.40 55.50 2400 ---- ---- ---- ---- 53.00 -.40 53.40 2425 ---- ---- ---- ---- 50.60 -.30 50.90 2450 ---- ---- ---- ---- 48.30 -.30 48.60 2475 ---- ---- ---- ---- 46.20 -.30 46.50 2500 ---- ---- ---- ---- 44.20 -.30 44.50 2525 ---- ---- ---- ---- 42.40 -.30 42.70 2550 ---- ---- ---- ---- 40.70 -.30 41.00 2575 ---- ---- ---- ---- 39.10 -.30 39.40 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 530.80 -1.00 531.80 1500 ---- ---- ---- ---- 507.80 -1.00 508.80 1525 ---- ---- ---- ---- 485.10 -1.00 486.10 1550 ---- ---- ---- ---- 462.80 -.90 463.70 1575 ---- ---- ---- ---- 440.80 -1.00 441.80 1600 ---- ---- ---- ---- 419.20 -.90 420.10 1625 ---- ---- ---- ---- 398.00 -.90 398.90 1650 ---- ---- ---- ---- 377.10 -1.00 378.10 1660 ---- ---- ---- ---- 368.90 -.90 369.80 1670 ---- ---- ---- ---- 360.70 -1.00 361.70 1675 ---- ---- ---- ---- 356.70 -.90 357.60 1680 ---- ---- ---- ---- 352.70 -.90 353.60 1690 ---- ---- ---- ---- 344.60 -.90 345.50 1700 ---- ---- ---- ---- 336.70 -.90 337.60 1710 ---- ---- ---- ---- 328.80 -.90 329.70 1720 ---- ---- ---- ---- 321.00 -.90 321.90 1725 ---- ---- ---- ---- 317.20 -.80 318.00 1730 ---- ---- ---- ---- 313.30 -.90 314.20 1740 ---- ---- ---- ---- 305.70 -.90 306.60 1750 ---- ---- ---- ---- 298.20 -.80 299.00 1760 ---- ---- ---- ---- 290.70 -.90 291.60 1765 ---- ---- ---- ---- 287.10 -.80 287.90 1770 ---- ---- ---- ---- 283.40 -.90 284.30 1775 ---- ---- ---- ---- 279.80 -.80 280.60 1780 ---- ---- ---- ---- 276.20 -.80 277.00 1785 ---- ---- ---- ---- 272.60 -.90 273.50 1790 ---- ---- ---- ---- 269.10 -.80 269.90 1795 ---- ---- ---- ---- 265.60 -.80 266.40 1800 ---- ---- ---- ---- 262.10 -.80 262.90 1805 ---- ---- ---- ---- 258.70 -.80 259.50 1810 ---- ---- ---- ---- 255.20 -.90 256.10 1815 ---- ---- ---- ---- 251.90 -.80 252.70 1820 ---- ---- ---- ---- 248.50 -.80 249.30 1825 ---- ---- ---- ---- 245.20 -.80 246.00 1830 ---- ---- ---- ---- 241.90 -.80 242.70 1835 ---- ---- ---- ---- 238.60 -.80 239.40 1840 ---- ---- ---- ---- 235.40 -.80 236.20 1845 ---- ---- ---- ---- 232.20 -.80 233.00 1850 ---- ---- ---- ---- 229.10 -.80 229.90 1855 ---- ---- ---- ---- 226.00 -.80 226.80 1860 ---- ---- ---- ---- 222.90 -.80 223.70 1865 ---- ---- ---- ---- 219.90 -.80 220.70 1870 ---- ---- ---- ---- 216.90 -.80 217.70 1875 ---- ---- ---- ---- 213.90 -.80 214.70 1880 ---- ---- ---- ---- 211.00 -.80 211.80 1885 ---- ---- ---- ---- 208.10 -.80 208.90 1890 ---- ---- ---- ---- 205.30 -.80 206.10 1895 ---- ---- ---- ---- 202.50 -.70 203.20 1900 ---- ---- ---- ---- 199.70 -.80 200.50 1905 ---- ---- ---- ---- 197.00 -.70 197.70 1910 ---- ---- ---- ---- 194.30 -.70 195.00 1915 ---- ---- ---- ---- 191.60 -.70 192.30 1920 ---- ---- ---- ---- 188.90 -.80 189.70 1925 ---- ---- ---- ---- 186.30 -.70 187.00 1930 ---- ---- ---- ---- 183.70 -.80 184.50 1935 ---- ---- ---- ---- 181.20 -.70 181.90 1940 ---- ---- ---- ---- 178.70 -.70 179.40 1945 ---- ---- ---- ---- 176.20 -.70 176.90 1950 ---- ---- ---- ---- 173.70 -.70 174.40 1955 ---- ---- ---- ---- 171.20 -.70 171.90 1960 ---- ---- ---- ---- 168.80 -.70 169.50 1965 ---- ---- ---- ---- 166.40 -.70 167.10 1970 ---- ---- ---- ---- 164.00 -.70 164.70 1975 ---- ---- ---- ---- 161.70 -.70 162.40 1980 ---- ---- ---- ---- 159.40 -.70 160.10 1985 ---- ---- ---- ---- 157.10 -.70 157.80 1990 ---- ---- ---- ---- 154.80 -.70 155.50 1995 ---- ---- ---- ---- 152.60 -.70 153.30 2000 ---- ---- ---- ---- 150.40 -.70 151.10 2005 ---- ---- ---- ---- 148.30 -.60 148.90 2010 ---- ---- ---- ---- 146.20 -.60 146.80 2015 ---- ---- ---- ---- 144.10 -.70 144.80 2020 ---- ---- ---- ---- 142.10 -.60 142.70 2025 ---- ---- ---- ---- 140.10 -.60 140.70 2030 ---- ---- ---- ---- 138.20 -.60 138.80 2035 ---- ---- ---- ---- 136.30 -.60 136.90 2040 ---- ---- ---- ---- 134.40 -.60 135.00 2045 ---- ---- ---- ---- 132.50 -.70 133.20 2050 ---- ---- ---- ---- 130.80 -.60 131.40 2055 ---- ---- ---- ---- 129.00 -.60 129.60 2060 ---- ---- ---- ---- 127.30 -.60 127.90 2065 ---- ---- ---- ---- 125.60 -.60 126.20 2070 ---- ---- ---- ---- 123.90 -.60 124.50 2075 ---- ---- ---- ---- 122.30 -.60 122.90 2080 ---- ---- ---- ---- 120.70 -.60 121.30 2085 ---- ---- ---- ---- 119.10 -.60 119.70 2090 ---- ---- ---- ---- 117.60 -.60 118.20 2095 ---- ---- ---- ---- 116.10 -.60 116.70 2100 ---- ---- ---- ---- 114.60 -.60 115.20 2105 ---- ---- ---- ---- 113.20 -.50 113.70 2110 ---- ---- ---- ---- 111.70 -.60 112.30 2115 ---- ---- ---- ---- 110.30 -.60 110.90 2120 ---- ---- ---- ---- 109.00 -.50 109.50 2125 ---- ---- ---- ---- 107.60 -.60 108.20 2130 ---- ---- ---- ---- 106.30 -.60 106.90 2135 ---- ---- ---- ---- 105.00 -.60 105.60 2140 ---- ---- ---- ---- 103.70 -.60 104.30 2145 ---- ---- ---- ---- 102.50 -.50 103.00 2150 ---- ---- ---- ---- 101.30 -.50 101.80 2155 ---- ---- ---- ---- 100.10 -.50 100.60 2160 ---- ---- ---- ---- 98.90 -.50 99.40 2165 ---- ---- ---- ---- 97.80 -.50 98.30 2170 ---- ---- ---- ---- 96.60 -.50 97.10 2175 ---- ---- ---- ---- 95.50 -.50 96.00 2180 ---- ---- ---- ---- 94.40 -.50 94.90 2185 ---- ---- ---- ---- 93.30 -.50 93.80 2190 ---- ---- ---- ---- 92.30 -.50 92.80 2195 ---- ---- ---- ---- 91.30 -.50 91.80 2200 ---- ---- ---- ---- 90.20 -.50 90.70 2205 ---- ---- ---- ---- 89.20 -.50 89.70 2210 ---- ---- ---- ---- 88.30 -.40 88.70 2215 ---- ---- ---- ---- 87.30 -.50 87.80 2220 ---- ---- ---- ---- 86.40 -.40 86.80 2225 ---- ---- ---- ---- 85.40 -.50 85.90 2230 ---- ---- ---- ---- 84.50 -.50 85.00 2235 ---- ---- ---- ---- 83.60 -.50 84.10 2240 ---- ---- ---- ---- 82.70 -.50 83.20 2245 ---- ---- ---- ---- 81.80 -.50 82.30 2250 ---- ---- ---- ---- 81.00 -.40 81.40 2255 ---- ---- ---- ---- 80.10 -.50 80.60 2260 ---- ---- ---- ---- 79.30 -.50 79.80 2265 ---- ---- ---- ---- 78.50 -.40 78.90 2270 ---- ---- ---- ---- 77.70 -.40 78.10 2275 ---- ---- ---- ---- 76.90 -.40 77.30 2280 ---- ---- ---- ---- 76.10 -.40 76.50 2285 ---- ---- ---- ---- 75.30 -.50 75.80 2290 ---- ---- ---- ---- 74.60 -.40 75.00 2295 ---- ---- ---- ---- 73.80 -.40 74.20 2300 ---- ---- ---- ---- 73.10 -.40 73.50 2310 ---- ---- ---- ---- 71.60 -.40 72.00 2320 ---- ---- ---- ---- 70.20 -.40 70.60 2325 ---- ---- ---- ---- 69.50 -.40 69.90 2330 ---- ---- ---- ---- 68.90 -.40 69.30 2340 ---- ---- ---- ---- 67.50 -.40 67.90 2350 ---- ---- ---- ---- 66.20 -.40 66.60 2360 ---- ---- ---- ---- 65.00 -.40 65.40 2370 ---- ---- ---- ---- 63.80 -.40 64.20 2375 ---- ---- ---- ---- 63.20 -.40 63.60 2380 ---- ---- ---- ---- 62.60 -.40 63.00 2390 ---- ---- ---- ---- 61.50 -.30 61.80 2400 ---- ---- ---- ---- 60.30 -.40 60.70 2425 ---- ---- ---- ---- 57.70 -.40 58.10 2450 ---- ---- ---- ---- 55.20 -.40 55.60 2475 ---- ---- ---- ---- 52.90 -.40 53.30 2500 ---- ---- ---- ---- 50.80 -.30 51.10 2525 ---- ---- ---- ---- 48.80 -.30 49.10 2550 ---- ---- ---- ---- 47.00 -.30 47.30 2575 ---- ---- ---- ---- 45.20 -.30 45.50 2600 ---- ---- ---- ---- 43.60 -.30 43.90 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 506.90 -1.00 507.90 1525 ---- ---- ---- ---- 484.30 -1.00 485.30 1550 ---- ---- ---- ---- 462.10 -1.00 463.10 1575 ---- ---- ---- ---- 440.30 -1.00 441.30 1600 ---- ---- ---- ---- 419.00 -.90 419.90 1625 ---- ---- ---- ---- 398.00 -.90 398.90 1650 ---- ---- ---- ---- 377.50 -.90 378.40 1675 ---- ---- ---- ---- 357.50 -.90 358.40 1700 ---- ---- ---- ---- 337.90 -.90 338.80 1710 ---- ---- ---- ---- 330.20 -.80 331.00 1720 ---- ---- ---- ---- 322.50 -.90 323.40 1725 ---- ---- ---- ---- 318.80 -.80 319.60 1730 ---- ---- ---- ---- 315.00 -.80 315.80 1740 ---- ---- ---- ---- 307.50 -.90 308.40 1750 ---- ---- ---- ---- 300.10 -.90 301.00 1760 ---- ---- ---- ---- 292.90 -.80 293.70 1770 ---- ---- ---- ---- 285.70 -.80 286.50 1775 ---- ---- ---- ---- 282.10 -.80 282.90 1780 ---- ---- ---- ---- 278.60 -.80 279.40 1790 ---- ---- ---- ---- 271.60 -.80 272.40 1795 ---- ---- ---- ---- 268.10 -.80 268.90 1800 ---- ---- ---- ---- 264.70 -.80 265.50 1805 ---- ---- ---- ---- 261.30 -.80 262.10 1810 ---- ---- ---- ---- 257.90 -.80 258.70 1815 ---- ---- ---- ---- 254.60 -.80 255.40 1820 ---- ---- ---- ---- 251.30 -.80 252.10 1825 ---- ---- ---- ---- 248.00 -.80 248.80 1830 ---- ---- ---- ---- 244.80 -.80 245.60 1835 ---- ---- ---- ---- 241.60 -.70 242.30 1840 ---- ---- ---- ---- 238.40 -.80 239.20 1845 ---- ---- ---- ---- 235.20 -.80 236.00 1850 ---- ---- ---- ---- 232.10 -.80 232.90 1855 ---- ---- ---- ---- 229.10 -.70 229.80 1860 ---- ---- ---- ---- 226.00 -.80 226.80 1865 ---- ---- ---- ---- 223.00 -.80 223.80 1870 ---- ---- ---- ---- 220.10 -.70 220.80 1875 ---- ---- ---- ---- 217.10 -.80 217.90 1880 ---- ---- ---- ---- 214.20 -.80 215.00 1885 ---- ---- ---- ---- 211.40 -.70 212.10 1890 ---- ---- ---- ---- 208.60 -.70 209.30 1895 ---- ---- ---- ---- 205.80 -.70 206.50 1900 ---- ---- ---- ---- 203.00 -.70 203.70 1905 ---- ---- ---- ---- 200.30 -.70 201.00 1910 ---- ---- ---- ---- 197.60 -.70 198.30 1915 ---- ---- ---- ---- 194.90 -.80 195.70 1920 ---- ---- ---- ---- 192.30 -.70 193.00 1925 ---- ---- ---- ---- 189.70 -.70 190.40 1930 ---- ---- ---- ---- 187.10 -.70 187.80 1935 ---- ---- ---- ---- 184.60 -.70 185.30 1940 ---- ---- ---- ---- 182.10 -.70 182.80 1945 ---- ---- ---- ---- 179.60 -.70 180.30 1950 ---- ---- ---- ---- 177.10 -.70 177.80 1955 ---- ---- ---- ---- 174.70 -.70 175.40 1960 ---- ---- ---- ---- 172.30 -.70 173.00 1965 ---- ---- ---- ---- 169.90 -.70 170.60 1970 ---- ---- ---- ---- 167.50 -.70 168.20 1975 ---- ---- ---- ---- 165.20 -.70 165.90 1980 ---- ---- ---- ---- 162.90 -.70 163.60 1985 ---- ---- ---- ---- 160.60 -.70 161.30 1990 ---- ---- ---- ---- 158.40 -.60 159.00 1995 ---- ---- ---- ---- 156.20 -.60 156.80 2000 ---- ---- ---- ---- 154.00 -.60 154.60 2005 ---- ---- ---- ---- 151.90 -.60 152.50 2010 ---- ---- ---- ---- 149.80 -.60 150.40 2015 ---- ---- ---- ---- 147.70 -.60 148.30 2020 ---- ---- ---- ---- 145.70 -.60 146.30 2025 ---- ---- ---- ---- 143.70 -.60 144.30 2030 ---- ---- ---- ---- 141.80 -.60 142.40 2035 ---- ---- ---- ---- 139.90 -.60 140.50 2040 ---- ---- ---- ---- 138.00 -.60 138.60 2045 ---- ---- ---- ---- 136.20 -.60 136.80 2050 ---- ---- ---- ---- 134.40 -.60 135.00 2055 ---- ---- ---- ---- 132.60 -.60 133.20 2060 ---- ---- ---- ---- 130.90 -.60 131.50 2065 ---- ---- ---- ---- 129.20 -.60 129.80 2070 ---- ---- ---- ---- 127.60 -.60 128.20 2075 ---- ---- ---- ---- 126.00 -.50 126.50 2080 ---- ---- ---- ---- 124.40 -.60 125.00 2085 ---- ---- ---- ---- 122.80 -.60 123.40 2090 ---- ---- ---- ---- 121.30 -.50 121.80 2095 ---- ---- ---- ---- 119.80 -.50 120.30 2100 ---- ---- ---- ---- 118.30 -.60 118.90 2105 ---- ---- ---- ---- 116.90 -.50 117.40 2110 ---- ---- ---- ---- 115.40 -.60 116.00 2115 ---- ---- ---- ---- 114.00 -.60 114.60 2120 ---- ---- ---- ---- 112.70 -.50 113.20 2125 ---- ---- ---- ---- 111.30 -.60 111.90 2130 ---- ---- ---- ---- 110.00 -.60 110.60 2135 ---- ---- ---- ---- 108.70 -.60 109.30 2140 ---- ---- ---- ---- 107.50 -.50 108.00 2145 ---- ---- ---- ---- 106.20 -.60 106.80 2150 ---- ---- ---- ---- 105.00 -.50 105.50 2155 ---- ---- ---- ---- 103.80 -.50 104.30 2160 ---- ---- ---- ---- 102.60 -.50 103.10 2165 ---- ---- ---- ---- 101.50 -.50 102.00 2170 ---- ---- ---- ---- 100.30 -.60 100.90 2175 ---- ---- ---- ---- 99.20 -.50 99.70 2180 ---- ---- ---- ---- 98.10 -.50 98.60 2185 ---- ---- ---- ---- 97.10 -.50 97.60 2190 ---- ---- ---- ---- 96.00 -.50 96.50 2195 ---- ---- ---- ---- 95.00 -.50 95.50 2200 ---- ---- ---- ---- 94.00 -.50 94.50 2205 ---- ---- ---- ---- 93.00 -.50 93.50 2210 ---- ---- ---- ---- 92.00 -.50 92.50 2215 ---- ---- ---- ---- 91.00 -.50 91.50 2220 ---- ---- ---- ---- 90.10 -.50 90.60 2225 ---- ---- ---- ---- 89.10 -.50 89.60 2230 ---- ---- ---- ---- 88.20 -.50 88.70 2235 ---- ---- ---- ---- 87.30 -.50 87.80 2240 ---- ---- ---- ---- 86.40 -.50 86.90 2245 ---- ---- ---- ---- 85.60 -.40 86.00 2250 ---- ---- ---- ---- 84.70 -.50 85.20 2255 ---- ---- ---- ---- 83.80 -.50 84.30 2260 ---- ---- ---- ---- 83.00 -.50 83.50 2265 ---- ---- ---- ---- 82.20 -.40 82.60 2270 ---- ---- ---- ---- 81.40 -.40 81.80 2275 ---- ---- ---- ---- 80.60 -.40 81.00 2280 ---- ---- ---- ---- 79.80 -.40 80.20 2285 ---- ---- ---- ---- 79.00 -.40 79.40 2290 ---- ---- ---- ---- 78.20 -.50 78.70 2300 ---- ---- ---- ---- 76.70 -.50 77.20 2310 ---- ---- ---- ---- 75.30 -.40 75.70 2320 ---- ---- ---- ---- 73.90 -.40 74.30 2325 ---- ---- ---- ---- 73.20 -.40 73.60 2330 ---- ---- ---- ---- 72.50 -.40 72.90 2340 ---- ---- ---- ---- 71.20 -.40 71.60 2350 ---- ---- ---- ---- 69.90 -.40 70.30 2360 ---- ---- ---- ---- 68.60 -.40 69.00 2370 ---- ---- ---- ---- 67.40 -.40 67.80 2375 ---- ---- ---- ---- 66.80 -.40 67.20 2380 ---- ---- ---- ---- 66.20 -.40 66.60 2400 ---- ---- ---- ---- 63.90 -.40 64.30 2425 ---- ---- ---- ---- 61.20 -.40 61.60 2450 ---- ---- ---- ---- 58.70 -.40 59.10 2475 ---- ---- ---- ---- 56.40 -.40 56.80 2500 ---- ---- ---- ---- 54.20 -.40 54.60 2525 ---- ---- ---- ---- 52.20 -.30 52.50 2550 ---- ---- ---- ---- 50.30 -.30 50.60 2575 ---- ---- ---- ---- 48.50 -.30 48.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1011.30 -1.10 1012.40 1025 ---- ---- ---- ---- 986.30 -1.10 987.40 1050 ---- ---- ---- ---- 961.30 -1.10 962.40 1075 ---- ---- ---- ---- 936.30 -1.10 937.40 1100 ---- ---- ---- ---- 911.30 -1.10 912.40 1125 ---- ---- ---- ---- 886.30 -1.10 887.40 1130 ---- ---- ---- ---- 881.30 -1.10 882.40 1140 ---- ---- ---- ---- 871.30 -1.10 872.40 1150 ---- ---- ---- ---- 861.30 -1.10 862.40 1160 ---- ---- ---- ---- 851.30 -1.10 852.40 1170 ---- ---- ---- ---- 841.30 -1.10 842.40 1175 ---- ---- ---- ---- 836.30 -1.10 837.40 1180 ---- ---- ---- ---- 831.30 -1.10 832.40 1190 ---- ---- ---- ---- 821.30 -1.10 822.40 1200 ---- ---- ---- ---- 811.30 -1.10 812.40 1210 ---- ---- ---- ---- 801.30 -1.10 802.40 1220 ---- ---- ---- ---- 791.30 -1.10 792.40 1225 ---- ---- ---- ---- 786.30 -1.10 787.40 1230 ---- ---- ---- ---- 781.30 -1.10 782.40 1235 ---- ---- ---- ---- 776.30 -1.10 777.40 1240 ---- ---- ---- ---- 771.30 -1.10 772.40 1245 ---- ---- ---- ---- 766.30 -1.10 767.40 1250 ---- ---- ---- ---- 761.30 -1.10 762.40 1255 ---- ---- ---- ---- 756.30 -1.10 757.40 1260 ---- ---- ---- ---- 751.30 -1.10 752.40 1265 ---- ---- ---- ---- 746.30 -1.10 747.40 1270 ---- ---- ---- ---- 741.30 -1.10 742.40 1275 ---- ---- ---- ---- 736.30 -1.10 737.40 1280 ---- ---- ---- ---- 731.30 -1.10 732.40 1285 ---- ---- ---- ---- 726.30 -1.10 727.40 1290 ---- ---- ---- ---- 721.30 -1.10 722.40 1295 ---- ---- ---- ---- 716.30 -1.10 717.40 1300 ---- ---- ---- ---- 711.30 -1.10 712.40 1305 ---- ---- ---- ---- 706.30 -1.10 707.40 1310 ---- ---- ---- ---- 701.30 -1.10 702.40 1315 ---- ---- ---- ---- 696.30 -1.10 697.40 1320 ---- ---- ---- ---- 691.30 -1.10 692.40 1325 ---- ---- ---- ---- 686.30 -1.10 687.40 1330 ---- ---- ---- ---- 681.30 -1.10 682.40 1335 ---- ---- ---- ---- 676.30 -1.10 677.40 1340 ---- ---- ---- ---- 671.30 -1.10 672.40 1345 ---- ---- ---- ---- 666.30 -1.10 667.40 1350 ---- ---- ---- ---- 661.30 -1.10 662.40 1355 ---- ---- ---- ---- 656.30 -1.10 657.40 1360 ---- ---- ---- ---- 651.30 -1.10 652.40 1365 ---- ---- ---- ---- 646.40 -1.10 647.50 1370 ---- ---- ---- ---- 641.40 -1.10 642.50 1375 ---- ---- ---- ---- 636.50 -1.10 637.60 1380 ---- ---- ---- ---- 631.60 -1.10 632.70 1385 ---- ---- ---- ---- 626.70 -1.10 627.80 1390 ---- ---- ---- ---- 621.90 -1.00 622.90 1395 ---- ---- ---- ---- 617.00 -1.10 618.10 1400 ---- ---- ---- ---- 612.20 -1.00 613.20 1405 ---- ---- ---- ---- 607.40 -1.00 608.40 1410 ---- ---- ---- ---- 602.60 -1.00 603.60 1415 ---- ---- ---- ---- 597.80 -1.00 598.80 1420 ---- ---- ---- ---- 593.10 -1.00 594.10 1425 ---- ---- ---- ---- 588.30 -1.00 589.30 1430 ---- ---- ---- ---- 583.60 -1.00 584.60 1435 ---- ---- ---- ---- 578.90 -1.00 579.90 1440 ---- ---- ---- ---- 574.20 -1.00 575.20 1445 ---- ---- ---- ---- 569.50 -1.00 570.50 1450 ---- ---- ---- ---- 564.90 -1.00 565.90 1455 ---- ---- ---- ---- 560.20 -1.00 561.20 1460 ---- ---- ---- ---- 555.60 -1.00 556.60 1465 ---- ---- ---- ---- 551.00 -1.00 552.00 1470 ---- ---- ---- ---- 546.40 -1.00 547.40 1475 ---- ---- ---- ---- 541.80 -1.00 542.80 1480 ---- ---- ---- ---- 537.30 -1.00 538.30 1485 ---- ---- ---- ---- 532.80 -.90 533.70 1490 ---- ---- ---- ---- 528.20 -1.00 529.20 1495 ---- ---- ---- ---- 523.70 -1.00 524.70 1500 ---- ---- ---- ---- 519.30 -.90 520.20 1505 ---- ---- ---- ---- 514.80 -1.00 515.80 1510 ---- ---- ---- ---- 510.30 -1.00 511.30 1515 ---- ---- ---- ---- 505.90 -1.00 506.90 1520 ---- ---- ---- ---- 501.50 -.90 502.40 1525 ---- ---- ---- ---- 497.10 -.90 498.00 1530 ---- ---- ---- ---- 492.70 -.90 493.60 1535 ---- ---- ---- ---- 488.30 -1.00 489.30 1540 ---- ---- ---- ---- 484.00 -.90 484.90 1545 ---- ---- ---- ---- 479.60 -1.00 480.60 1550 ---- ---- ---- ---- 475.30 -.90 476.20 1555 ---- ---- ---- ---- 471.00 -.90 471.90 1560 ---- ---- ---- ---- 466.70 -.90 467.60 1565 ---- ---- ---- ---- 462.40 -.90 463.30 1570 ---- ---- ---- ---- 458.10 -1.00 459.10 1575 ---- ---- ---- ---- 453.90 -.90 454.80 1580 ---- ---- ---- ---- 449.70 -.90 450.60 1585 ---- ---- ---- ---- 445.50 -.90 446.40 1590 ---- ---- ---- ---- 441.30 -.90 442.20 1595 ---- ---- ---- ---- 437.10 -.90 438.00 1600 ---- ---- ---- ---- 432.90 -.90 433.80 1605 ---- ---- ---- ---- 428.70 -.90 429.60 1610 ---- ---- ---- ---- 424.60 -.90 425.50 1615 ---- ---- ---- ---- 420.50 -.90 421.40 1620 ---- ---- ---- ---- 416.30 -.90 417.20 1625 ---- ---- ---- ---- 412.20 -.90 413.10 1630 ---- ---- ---- ---- 408.20 -.90 409.10 1635 ---- ---- ---- ---- 404.10 -.90 405.00 1640 ---- ---- ---- ---- 400.00 -.90 400.90 1645 ---- ---- ---- ---- 396.00 -.90 396.90 1650 ---- ---- ---- ---- 392.00 -.80 392.80 1655 ---- ---- ---- ---- 387.90 -.90 388.80 1660 ---- ---- ---- ---- 383.90 -.90 384.80 1665 ---- ---- ---- ---- 379.90 -.90 380.80 1670 ---- ---- ---- ---- 376.00 -.80 376.80 1675 ---- ---- ---- ---- 372.00 -.90 372.90 1680 ---- ---- ---- ---- 368.10 -.80 368.90 1685 ---- ---- ---- ---- 364.10 -.90 365.00 1690 ---- ---- ---- ---- 360.20 -.90 361.10 1695 ---- ---- ---- ---- 356.30 -.80 357.10 1700 ---- ---- ---- ---- 352.40 -.80 353.20 1705 ---- ---- ---- ---- 348.50 -.90 349.40 1710 ---- ---- ---- ---- 344.70 -.80 345.50 1715 ---- ---- ---- ---- 340.80 -.90 341.70 1720 ---- ---- ---- ---- 337.00 -.80 337.80 1725 ---- ---- ---- ---- 333.20 -.80 334.00 1730 ---- ---- ---- ---- 329.40 -.80 330.20 1735 ---- ---- ---- ---- 325.60 -.80 326.40 1740 ---- ---- ---- ---- 321.80 -.90 322.70 1745 ---- ---- ---- ---- 318.10 -.80 318.90 1750 ---- ---- ---- ---- 314.40 -.80 315.20 1755 ---- ---- ---- ---- 310.70 -.80 311.50 1760 ---- ---- ---- ---- 307.00 -.80 307.80 1765 ---- ---- ---- ---- 303.40 -.80 304.20 1770 ---- ---- ---- ---- 299.70 -.90 300.60 1775 ---- ---- ---- ---- 296.10 -.80 296.90 1780 ---- ---- ---- ---- 292.60 -.80 293.40 1785 ---- ---- ---- ---- 289.00 -.80 289.80 1790 ---- ---- ---- ---- 285.50 -.80 286.30 1795 ---- ---- ---- ---- 282.00 -.80 282.80 1800 ---- ---- ---- ---- 278.50 -.80 279.30 1805 ---- ---- ---- ---- 275.00 -.80 275.80 1810 ---- ---- ---- ---- 271.60 -.80 272.40 1815 ---- ---- ---- ---- 268.20 -.80 269.00 1820 ---- ---- ---- ---- 264.90 -.80 265.70 1825 ---- ---- ---- ---- 261.50 -.80 262.30 1830 ---- ---- ---- ---- 258.20 -.80 259.00 1835 ---- ---- ---- ---- 255.00 -.80 255.80 1840 ---- ---- ---- ---- 251.80 -.70 252.50 1845 ---- ---- ---- ---- 248.60 -.70 249.30 1850 ---- ---- ---- ---- 245.40 -.80 246.20 1855 ---- ---- ---- ---- 242.30 -.70 243.00 1860 ---- ---- ---- ---- 239.20 -.70 239.90 1865 ---- ---- ---- ---- 236.10 -.80 236.90 1870 ---- ---- ---- ---- 233.10 -.80 233.90 1875 ---- ---- ---- ---- 230.10 -.80 230.90 1880 ---- ---- ---- ---- 227.20 -.80 228.00 1885 ---- ---- ---- ---- 224.30 -.80 225.10 1890 ---- ---- ---- ---- 221.50 -.70 222.20 1895 ---- ---- ---- ---- 218.60 -.80 219.40 1900 ---- ---- ---- ---- 215.90 -.70 216.60 1905 ---- ---- ---- ---- 213.10 -.70 213.80 1910 ---- ---- ---- ---- 210.40 -.70 211.10 1915 ---- ---- ---- ---- 207.70 -.70 208.40 1920 ---- ---- ---- ---- 205.10 -.70 205.80 1925 ---- ---- ---- ---- 202.40 -.70 203.10 1930 ---- ---- ---- ---- 199.90 -.70 200.60 1935 ---- ---- ---- ---- 197.30 -.70 198.00 1940 ---- ---- ---- ---- 194.80 -.70 195.50 1945 ---- ---- ---- ---- 192.30 -.70 193.00 1950 ---- ---- ---- ---- 189.80 -.70 190.50 1955 ---- ---- ---- ---- 187.30 -.70 188.00 1960 ---- ---- ---- ---- 184.90 -.70 185.60 1965 ---- ---- ---- ---- 182.50 -.70 183.20 1970 ---- ---- ---- ---- 180.10 -.70 180.80 1975 ---- ---- ---- ---- 177.80 -.60 178.40 1980 ---- ---- ---- ---- 175.40 -.70 176.10 1985 ---- ---- ---- ---- 173.10 -.70 173.80 1990 ---- ---- ---- ---- 170.90 -.60 171.50 1995 ---- ---- ---- ---- 168.60 -.70 169.30 2000 ---- ---- ---- ---- 166.40 -.60 167.00 2005 ---- ---- ---- ---- 164.20 -.60 164.80 2010 ---- ---- ---- ---- 162.00 -.70 162.70 2015 ---- ---- ---- ---- 159.90 -.60 160.50 2020 ---- ---- ---- ---- 157.80 -.70 158.50 2025 ---- ---- ---- ---- 155.80 -.60 156.40 2030 ---- ---- ---- ---- 153.80 -.60 154.40 2035 ---- ---- ---- ---- 151.80 -.60 152.40 2040 ---- ---- ---- ---- 149.90 -.60 150.50 2045 ---- ---- ---- ---- 148.00 -.60 148.60 2050 ---- ---- ---- ---- 146.20 -.60 146.80 2055 ---- ---- ---- ---- 144.40 -.60 145.00 2060 ---- ---- ---- ---- 142.60 -.60 143.20 2065 ---- ---- ---- ---- 140.80 -.60 141.40 2070 ---- ---- ---- ---- 139.10 -.60 139.70 2075 ---- ---- ---- ---- 137.50 -.60 138.10 2080 ---- ---- ---- ---- 135.80 -.60 136.40 2085 ---- ---- ---- ---- 134.20 -.60 134.80 2090 ---- ---- ---- ---- 132.60 -.60 133.20 2095 ---- ---- ---- ---- 131.10 -.60 131.70 2100 ---- ---- ---- ---- 129.60 -.50 130.10 350 2105 ---- ---- ---- ---- 128.10 -.50 128.60 2110 ---- ---- ---- ---- 126.60 -.60 127.20 2115 ---- ---- ---- ---- 125.20 -.50 125.70 2120 ---- ---- ---- ---- 123.70 -.60 124.30 2125 ---- ---- ---- ---- 122.40 -.50 122.90 2130 ---- ---- ---- ---- 121.00 -.50 121.50 2135 ---- ---- ---- ---- 119.70 -.50 120.20 2140 ---- ---- ---- ---- 118.30 -.60 118.90 2145 ---- ---- ---- ---- 117.10 -.50 117.60 2150 ---- ---- ---- ---- 115.80 -.50 116.30 2155 ---- ---- ---- ---- 114.60 -.50 115.10 2160 ---- ---- ---- ---- 113.30 -.60 113.90 2165 ---- ---- ---- ---- 112.10 -.60 112.70 2170 ---- ---- ---- ---- 111.00 -.50 111.50 2175 ---- ---- ---- ---- 109.80 -.50 110.30 2180 ---- ---- ---- ---- 108.70 -.50 109.20 2185 ---- ---- ---- ---- 107.60 -.50 108.10 2190 ---- ---- ---- ---- 106.50 -.50 107.00 2195 ---- ---- ---- ---- 105.40 -.50 105.90 2200 ---- ---- ---- ---- 104.40 -.50 104.90 2205 ---- ---- ---- ---- 103.30 -.50 103.80 2210 ---- ---- ---- ---- 102.30 -.50 102.80 2215 ---- ---- ---- ---- 101.30 -.50 101.80 2220 ---- ---- ---- ---- 100.30 -.50 100.80 2225 ---- ---- ---- ---- 99.40 -.40 99.80 2230 ---- ---- ---- ---- 98.40 -.50 98.90 2235 ---- ---- ---- ---- 97.50 -.50 98.00 2240 ---- ---- ---- ---- 96.60 -.40 97.00 2245 ---- ---- ---- ---- 95.70 -.40 96.10 2250 ---- ---- ---- ---- 94.80 -.40 95.20 2255 ---- ---- ---- ---- 93.90 -.50 94.40 2260 ---- ---- ---- ---- 93.00 -.50 93.50 2265 ---- ---- ---- ---- 92.20 -.40 92.60 2270 ---- ---- ---- ---- 91.40 -.40 91.80 2275 ---- ---- ---- ---- 90.50 -.50 91.00 2280 ---- ---- ---- ---- 89.70 -.50 90.20 2285 ---- ---- ---- ---- 88.90 -.50 89.40 2290 ---- ---- ---- ---- 88.10 -.50 88.60 2295 ---- ---- ---- ---- 87.40 -.40 87.80 2300 ---- ---- ---- ---- 86.60 -.40 87.00 2305 ---- ---- ---- ---- 85.90 -.40 86.30 2310 ---- ---- ---- ---- 85.10 -.50 85.60 2315 ---- ---- ---- ---- 84.40 -.40 84.80 2320 ---- ---- ---- ---- 83.70 -.40 84.10 2325 ---- ---- ---- ---- 83.00 -.40 83.40 2330 ---- ---- ---- ---- 82.30 -.40 82.70 2335 ---- ---- ---- ---- 81.60 -.40 82.00 2340 ---- ---- ---- ---- 80.90 -.40 81.30 2345 ---- ---- ---- ---- 80.20 -.40 80.60 2350 ---- ---- ---- ---- 79.50 -.40 79.90 2355 ---- ---- ---- ---- 78.90 -.40 79.30 2360 ---- ---- ---- ---- 78.20 -.40 78.60 2365 ---- ---- ---- ---- 77.60 -.40 78.00 2370 ---- ---- ---- ---- 76.90 -.40 77.30 2375 ---- ---- ---- ---- 76.30 -.40 76.70 2380 ---- ---- ---- ---- 75.70 -.40 76.10 2390 ---- ---- ---- ---- 74.50 -.40 74.90 2400 ---- ---- ---- ---- 73.30 -.40 73.70 2410 ---- ---- ---- ---- 72.10 -.40 72.50 2420 ---- ---- ---- ---- 71.00 -.30 71.30 2425 ---- ---- ---- ---- 70.40 -.40 70.80 2430 ---- ---- ---- ---- 69.80 -.40 70.20 2440 ---- ---- ---- ---- 68.70 -.40 69.10 2450 ---- ---- ---- ---- 67.60 -.40 68.00 2460 ---- ---- ---- ---- 66.60 -.30 66.90 2470 ---- ---- ---- ---- 65.50 -.40 65.90 2475 ---- ---- ---- ---- 65.00 -.30 65.30 2500 ---- ---- ---- ---- 62.40 -.40 62.80 760 2525 ---- ---- ---- ---- 60.00 -.40 60.40 2550 ---- ---- ---- ---- 57.70 -.30 58.00 2575 ---- ---- ---- ---- 55.40 -.40 55.80 2600 ---- ---- ---- ---- 53.30 -.30 53.60 2625 ---- ---- ---- ---- 51.20 -.30 51.50 2650 ---- ---- ---- ---- 49.30 -.30 49.60 3000 27.50 27.50 27.50 27.50 29.00 -.20 52 29.20 22 950 ---- ---- ---- ---- 1061.30 -1.10 1062.40 975 ---- ---- ---- ---- 1036.30 -1.10 1037.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1022.30 -1.10 1023.40 1050 ---- ---- ---- ---- 997.30 -1.10 998.40 1075 ---- ---- ---- ---- 972.30 -1.10 973.40 1100 ---- ---- ---- ---- 947.30 -1.10 948.40 1125 ---- ---- ---- ---- 922.30 -1.10 923.40 1150 ---- ---- ---- ---- 897.30 -1.10 898.40 1175 ---- ---- ---- ---- 872.30 -1.10 873.40 1200 ---- ---- ---- ---- 847.30 -1.10 848.40 1220 ---- ---- ---- ---- 827.30 -1.10 828.40 1225 ---- ---- ---- ---- 822.30 -1.10 823.40 1230 ---- ---- ---- ---- 817.30 -1.10 818.40 1240 ---- ---- ---- ---- 807.30 -1.10 808.40 1250 ---- ---- ---- ---- 797.30 -1.10 798.40 1260 ---- ---- ---- ---- 787.30 -1.10 788.40 1270 ---- ---- ---- ---- 777.30 -1.10 778.40 1275 ---- ---- ---- ---- 772.30 -1.10 773.40 1280 ---- ---- ---- ---- 767.30 -1.10 768.40 1290 ---- ---- ---- ---- 757.30 -1.10 758.40 1300 ---- ---- ---- ---- 747.30 -1.10 748.40 1310 ---- ---- ---- ---- 737.30 -1.10 738.40 1315 ---- ---- ---- ---- 732.30 -1.10 733.40 1320 ---- ---- ---- ---- 727.30 -1.10 728.40 1325 ---- ---- ---- ---- 722.30 -1.10 723.40 1330 ---- ---- ---- ---- 717.40 -1.10 718.50 1335 ---- ---- ---- ---- 712.40 -1.10 713.50 1340 ---- ---- ---- ---- 707.50 -1.10 708.60 1345 ---- ---- ---- ---- 702.60 -1.10 703.70 1350 ---- ---- ---- ---- 697.70 -1.10 698.80 1355 ---- ---- ---- ---- 692.90 -1.00 693.90 1360 ---- ---- ---- ---- 688.00 -1.10 689.10 1365 ---- ---- ---- ---- 683.20 -1.00 684.20 1370 ---- ---- ---- ---- 678.40 -1.00 679.40 1375 ---- ---- ---- ---- 673.60 -1.00 674.60 1380 ---- ---- ---- ---- 668.80 -1.00 669.80 1385 ---- ---- ---- ---- 664.10 -1.00 665.10 1390 ---- ---- ---- ---- 659.30 -1.00 660.30 1395 ---- ---- ---- ---- 654.60 -1.00 655.60 1400 ---- ---- ---- ---- 649.90 -1.00 650.90 1405 ---- ---- ---- ---- 645.20 -1.00 646.20 1410 ---- ---- ---- ---- 640.50 -1.00 641.50 1415 ---- ---- ---- ---- 635.90 -1.00 636.90 1420 ---- ---- ---- ---- 631.20 -1.00 632.20 1425 ---- ---- ---- ---- 626.60 -1.00 627.60 1430 ---- ---- ---- ---- 622.00 -1.00 623.00 1435 ---- ---- ---- ---- 617.40 -1.00 618.40 1440 ---- ---- ---- ---- 612.80 -1.00 613.80 1445 ---- ---- ---- ---- 608.30 -.90 609.20 1450 ---- ---- ---- ---- 603.70 -1.00 604.70 1455 ---- ---- ---- ---- 599.20 -1.00 600.20 1460 ---- ---- ---- ---- 594.70 -1.00 595.70 1465 ---- ---- ---- ---- 590.20 -1.00 591.20 1470 ---- ---- ---- ---- 585.70 -1.00 586.70 1475 ---- ---- ---- ---- 581.30 -.90 582.20 1480 ---- ---- ---- ---- 576.80 -1.00 577.80 1485 ---- ---- ---- ---- 572.40 -1.00 573.40 1490 ---- ---- ---- ---- 568.00 -.90 568.90 1495 ---- ---- ---- ---- 563.60 -.90 564.50 1500 ---- ---- ---- ---- 559.20 -1.00 560.20 1505 ---- ---- ---- ---- 554.90 -.90 555.80 1510 ---- ---- ---- ---- 550.50 -.90 551.40 1515 ---- ---- ---- ---- 546.20 -.90 547.10 1520 ---- ---- ---- ---- 541.90 -.90 542.80 1525 ---- ---- ---- ---- 537.60 -.90 538.50 1530 ---- ---- ---- ---- 533.30 -.90 534.20 1535 ---- ---- ---- ---- 529.00 -.90 529.90 1540 ---- ---- ---- ---- 524.80 -.90 525.70 1545 ---- ---- ---- ---- 520.50 -.90 521.40 1550 ---- ---- ---- ---- 516.30 -.90 517.20 1555 ---- ---- ---- ---- 512.10 -.90 513.00 1560 ---- ---- ---- ---- 507.90 -.90 508.80 1565 ---- ---- ---- ---- 503.70 -.90 504.60 1570 ---- ---- ---- ---- 499.60 -.90 500.50 1575 ---- ---- ---- ---- 495.40 -.90 496.30 1580 ---- ---- ---- ---- 491.30 -.90 492.20 1585 ---- ---- ---- ---- 487.20 -.90 488.10 1590 ---- ---- ---- ---- 483.10 -.80 483.90 1595 ---- ---- ---- ---- 479.00 -.90 479.90 1600 ---- ---- ---- ---- 474.90 -.90 475.80 1605 ---- ---- ---- ---- 470.80 -.90 471.70 1610 ---- ---- ---- ---- 466.80 -.90 467.70 1615 ---- ---- ---- ---- 462.70 -.90 463.60 1620 ---- ---- ---- ---- 458.70 -.90 459.60 1625 ---- ---- ---- ---- 454.70 -.90 455.60 1630 ---- ---- ---- ---- 450.70 -.90 451.60 1635 ---- ---- ---- ---- 446.70 -.90 447.60 1640 ---- ---- ---- ---- 442.80 -.80 443.60 1645 ---- ---- ---- ---- 438.80 -.90 439.70 1650 ---- ---- ---- ---- 434.90 -.80 435.70 1655 ---- ---- ---- ---- 430.90 -.90 431.80 1660 ---- ---- ---- ---- 427.00 -.90 427.90 1665 ---- ---- ---- ---- 423.10 -.90 424.00 1670 ---- ---- ---- ---- 419.20 -.90 420.10 1675 ---- ---- ---- ---- 415.30 -.90 416.20 1680 ---- ---- ---- ---- 411.50 -.80 412.30 1685 ---- ---- ---- ---- 407.60 -.80 408.40 1690 ---- ---- ---- ---- 403.80 -.80 404.60 1695 ---- ---- ---- ---- 399.90 -.80 400.70 1700 ---- ---- ---- ---- 396.10 -.80 396.90 1705 ---- ---- ---- ---- 392.30 -.80 393.10 1710 ---- ---- ---- ---- 388.50 -.80 389.30 1715 ---- ---- ---- ---- 384.70 -.80 385.50 1720 ---- ---- ---- ---- 380.90 -.80 381.70 1725 ---- ---- ---- ---- 377.10 -.80 377.90 1730 ---- ---- ---- ---- 373.40 -.80 374.20 1735 ---- ---- ---- ---- 369.60 -.80 370.40 1740 ---- ---- ---- ---- 365.90 -.80 366.70 1745 ---- ---- ---- ---- 362.20 -.80 363.00 1750 ---- ---- ---- ---- 358.50 -.80 359.30 1755 ---- ---- ---- ---- 354.80 -.80 355.60 1760 ---- ---- ---- ---- 351.10 -.80 351.90 1765 ---- ---- ---- ---- 347.50 -.70 348.20 1770 ---- ---- ---- ---- 343.80 -.80 344.60 1775 ---- ---- ---- ---- 340.20 -.80 341.00 1780 ---- ---- ---- ---- 336.60 -.80 337.40 1785 ---- ---- ---- ---- 333.00 -.80 333.80 1790 ---- ---- ---- ---- 329.40 -.80 330.20 1795 ---- ---- ---- ---- 325.90 -.70 326.60 1800 ---- ---- ---- ---- 322.30 -.80 323.10 1805 ---- ---- ---- ---- 318.80 -.80 319.60 1810 ---- ---- ---- ---- 315.30 -.80 316.10 1815 ---- ---- ---- ---- 311.90 -.70 312.60 1820 ---- ---- ---- ---- 308.40 -.80 309.20 1825 ---- ---- ---- ---- 305.00 -.80 305.80 1830 ---- ---- ---- ---- 301.60 -.80 302.40 1835 ---- ---- ---- ---- 298.20 -.80 299.00 1840 ---- ---- ---- ---- 294.90 -.70 295.60 1845 ---- ---- ---- ---- 291.60 -.70 292.30 1850 ---- ---- ---- ---- 288.30 -.70 289.00 1855 ---- ---- ---- ---- 285.00 -.80 285.80 1860 ---- ---- ---- ---- 281.80 -.70 282.50 1865 ---- ---- ---- ---- 278.60 -.70 279.30 1870 ---- ---- ---- ---- 275.40 -.80 276.20 1875 ---- ---- ---- ---- 272.30 -.70 273.00 1880 ---- ---- ---- ---- 269.20 -.70 269.90 1885 ---- ---- ---- ---- 266.10 -.70 266.80 1890 ---- ---- ---- ---- 263.10 -.70 263.80 1895 ---- ---- ---- ---- 260.10 -.70 260.80 1900 ---- ---- ---- ---- 257.10 -.70 257.80 1905 ---- ---- ---- ---- 254.20 -.70 254.90 1910 ---- ---- ---- ---- 251.30 -.70 252.00 1915 ---- ---- ---- ---- 248.50 -.70 249.20 1920 ---- ---- ---- ---- 245.70 -.70 246.40 1925 ---- ---- ---- ---- 242.90 -.70 243.60 1930 ---- ---- ---- ---- 240.20 -.70 240.90 1935 ---- ---- ---- ---- 237.50 -.70 238.20 1940 ---- ---- ---- ---- 234.80 -.70 235.50 1945 ---- ---- ---- ---- 232.20 -.70 232.90 1950 ---- ---- ---- ---- 229.60 -.70 230.30 1955 ---- ---- ---- ---- 227.00 -.70 227.70 1960 ---- ---- ---- ---- 224.50 -.60 225.10 1965 ---- ---- ---- ---- 222.00 -.60 222.60 1970 ---- ---- ---- ---- 219.50 -.70 220.20 1975 ---- ---- ---- ---- 217.10 -.60 217.70 1980 ---- ---- ---- ---- 214.60 -.70 215.30 1985 ---- ---- ---- ---- 212.20 -.70 212.90 1990 ---- ---- ---- ---- 209.90 -.60 210.50 1995 ---- ---- ---- ---- 207.50 -.60 208.10 2000 ---- ---- ---- ---- 205.20 -.60 205.80 2005 ---- ---- ---- ---- 202.90 -.60 203.50 2010 ---- ---- ---- ---- 200.60 -.60 201.20 2015 ---- ---- ---- ---- 198.30 -.60 198.90 2020 ---- ---- ---- ---- 196.10 -.60 196.70 2025 ---- ---- ---- ---- 193.80 -.60 194.40 2030 ---- ---- ---- ---- 191.60 -.60 192.20 2035 ---- ---- ---- ---- 189.40 -.70 190.10 2040 ---- ---- ---- ---- 187.30 -.60 187.90 2045 ---- ---- ---- ---- 185.20 -.60 185.80 2050 ---- ---- ---- ---- 183.10 -.60 183.70 2055 ---- ---- ---- ---- 181.00 -.60 181.60 2060 ---- ---- ---- ---- 179.00 -.60 179.60 2065 ---- ---- ---- ---- 177.00 -.60 177.60 2070 ---- ---- ---- ---- 175.10 -.60 175.70 2075 ---- ---- ---- ---- 173.20 -.60 173.80 2080 ---- ---- ---- ---- 171.30 -.60 171.90 2085 ---- ---- ---- ---- 169.50 -.60 170.10 2090 ---- ---- ---- ---- 167.70 -.60 168.30 2095 ---- ---- ---- ---- 166.00 -.50 166.50 2100 ---- ---- ---- ---- 164.30 -.50 164.80 2105 ---- ---- ---- ---- 162.60 -.50 163.10 2110 ---- ---- ---- ---- 160.90 -.60 161.50 2115 ---- ---- ---- ---- 159.30 -.60 159.90 2120 ---- ---- ---- ---- 157.70 -.60 158.30 2125 ---- ---- ---- ---- 156.20 -.50 156.70 2130 ---- ---- ---- ---- 154.70 -.50 155.20 2135 ---- ---- ---- ---- 153.20 -.50 153.70 2140 ---- ---- ---- ---- 151.70 -.50 152.20 2145 ---- ---- ---- ---- 150.20 -.60 150.80 2150 ---- ---- ---- ---- 148.80 -.60 149.40 2155 ---- ---- ---- ---- 147.40 -.60 148.00 2160 ---- ---- ---- ---- 146.10 -.50 146.60 2165 ---- ---- ---- ---- 144.70 -.60 145.30 2170 ---- ---- ---- ---- 143.40 -.50 143.90 2175 ---- ---- ---- ---- 142.10 -.50 142.60 2180 ---- ---- ---- ---- 140.90 -.50 141.40 2185 ---- ---- ---- ---- 139.60 -.50 140.10 2190 ---- ---- ---- ---- 138.40 -.50 138.90 2195 ---- ---- ---- ---- 137.20 -.50 137.70 2200 ---- ---- ---- ---- 136.00 -.50 136.50 2205 ---- ---- ---- ---- 134.90 -.50 135.40 2210 ---- ---- ---- ---- 133.70 -.50 134.20 2215 ---- ---- ---- ---- 132.60 -.50 133.10 2220 ---- ---- ---- ---- 131.50 -.50 132.00 2225 ---- ---- ---- ---- 130.40 -.50 130.90 2230 ---- ---- ---- ---- 129.40 -.50 129.90 2235 ---- ---- ---- ---- 128.30 -.50 128.80 2240 ---- ---- ---- ---- 127.30 -.50 127.80 2245 ---- ---- ---- ---- 126.30 -.50 126.80 2250 ---- ---- ---- ---- 125.30 -.50 125.80 2255 ---- ---- ---- ---- 124.30 -.50 124.80 2260 ---- ---- ---- ---- 123.40 -.40 123.80 2265 ---- ---- ---- ---- 122.40 -.50 122.90 2270 ---- ---- ---- ---- 121.50 -.50 122.00 2275 ---- ---- ---- ---- 120.60 -.40 121.00 2280 ---- ---- ---- ---- 119.70 -.40 120.10 2285 ---- ---- ---- ---- 118.80 -.50 119.30 2290 ---- ---- ---- ---- 117.90 -.50 118.40 2295 ---- ---- ---- ---- 117.00 -.50 117.50 2300 ---- ---- ---- ---- 116.20 -.50 116.70 2305 ---- ---- ---- ---- 115.40 -.40 115.80 2310 ---- ---- ---- ---- 114.50 -.50 115.00 2315 ---- ---- ---- ---- 113.70 -.50 114.20 2320 ---- ---- ---- ---- 112.90 -.50 113.40 2325 ---- ---- ---- ---- 112.10 -.50 112.60 2330 ---- ---- ---- ---- 111.30 -.50 111.80 2335 ---- ---- ---- ---- 110.60 -.40 111.00 2340 ---- ---- ---- ---- 109.80 -.40 110.20 2345 ---- ---- ---- ---- 109.00 -.50 109.50 2350 ---- ---- ---- ---- 108.30 -.40 108.70 2355 ---- ---- ---- ---- 107.50 -.50 108.00 2360 ---- ---- ---- ---- 106.80 -.50 107.30 2365 ---- ---- ---- ---- 106.10 -.40 106.50 2370 ---- ---- ---- ---- 105.40 -.40 105.80 2375 ---- ---- ---- ---- 104.70 -.40 105.10 2380 ---- ---- ---- ---- 104.00 -.40 104.40 2390 ---- ---- ---- ---- 102.60 -.50 103.10 2400 ---- ---- ---- ---- 101.30 -.40 101.70 2410 ---- ---- ---- ---- 100.00 -.50 100.50 2420 ---- ---- ---- ---- 98.80 -.40 99.20 2425 ---- ---- ---- ---- 98.20 -.40 98.60 2430 ---- ---- ---- ---- 97.60 -.40 98.00 2440 ---- ---- ---- ---- 96.40 -.40 96.80 2450 ---- ---- ---- ---- 95.20 -.40 95.60 2460 ---- ---- ---- ---- 94.10 -.40 94.50 2470 ---- ---- ---- ---- 93.00 -.30 93.30 2475 ---- ---- ---- ---- 92.40 -.40 92.80 2480 ---- ---- ---- ---- 91.90 -.40 92.30 2500 ---- ---- ---- ---- 89.80 -.40 90.20 2525 ---- ---- ---- ---- 87.30 -.40 87.70 2550 ---- ---- ---- ---- 85.00 -.40 85.40 2575 ---- ---- ---- ---- 82.80 -.40 83.20 2600 ---- ---- ---- ---- 80.80 -.30 81.10 2625 ---- ---- ---- ---- 78.90 -.30 79.20 2650 ---- ---- ---- ---- 77.00 -.40 77.40 2675 ---- ---- ---- ---- 75.30 -.40 75.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 996.80 -1.10 997.90 1100 ---- ---- ---- ---- 971.80 -1.10 972.90 1125 ---- ---- ---- ---- 946.80 -1.10 947.90 1150 ---- ---- ---- ---- 921.80 -1.10 922.90 1175 ---- ---- ---- ---- 896.80 -1.10 897.90 1200 ---- ---- ---- ---- 871.80 -1.10 872.90 1225 ---- ---- ---- ---- 846.80 -1.10 847.90 1250 ---- ---- ---- ---- 821.80 -1.10 822.90 1270 ---- ---- ---- ---- 801.80 -1.10 802.90 1275 ---- ---- ---- ---- 796.80 -1.10 797.90 1280 ---- ---- ---- ---- 791.80 -1.10 792.90 1290 ---- ---- ---- ---- 781.80 -1.10 782.90 1300 ---- ---- ---- ---- 771.90 -1.10 773.00 1310 ---- ---- ---- ---- 762.10 -1.10 763.20 1320 ---- ---- ---- ---- 752.30 -1.10 753.40 1325 ---- ---- ---- ---- 747.50 -1.00 748.50 1330 ---- ---- ---- ---- 742.60 -1.10 743.70 1340 ---- ---- ---- ---- 733.00 -1.10 734.10 1350 ---- ---- ---- ---- 723.50 -1.00 724.50 1360 ---- ---- ---- ---- 714.00 -1.00 715.00 1370 ---- ---- ---- ---- 704.60 -1.00 705.60 1375 ---- ---- ---- ---- 699.90 -1.00 700.90 1380 ---- ---- ---- ---- 695.20 -1.10 696.30 1385 ---- ---- ---- ---- 690.60 -1.00 691.60 1390 ---- ---- ---- ---- 686.00 -1.00 687.00 1395 ---- ---- ---- ---- 681.40 -1.00 682.40 1400 ---- ---- ---- ---- 676.80 -1.00 677.80 1405 ---- ---- ---- ---- 672.20 -1.00 673.20 1410 ---- ---- ---- ---- 667.60 -1.00 668.60 1415 ---- ---- ---- ---- 663.10 -1.00 664.10 1420 ---- ---- ---- ---- 658.50 -1.00 659.50 1425 ---- ---- ---- ---- 654.00 -1.00 655.00 1430 ---- ---- ---- ---- 649.50 -1.00 650.50 1435 ---- ---- ---- ---- 645.10 -.90 646.00 1440 ---- ---- ---- ---- 640.60 -.90 641.50 1445 ---- ---- ---- ---- 636.10 -1.00 637.10 1450 ---- ---- ---- ---- 631.70 -1.00 632.70 1455 ---- ---- ---- ---- 627.30 -.90 628.20 1460 ---- ---- ---- ---- 622.90 -.90 623.80 1465 ---- ---- ---- ---- 618.50 -.90 619.40 1470 ---- ---- ---- ---- 614.10 -1.00 615.10 1475 ---- ---- ---- ---- 609.80 -.90 610.70 1480 ---- ---- ---- ---- 605.40 -1.00 606.40 1485 ---- ---- ---- ---- 601.10 -.90 602.00 1490 ---- ---- ---- ---- 596.80 -.90 597.70 1495 ---- ---- ---- ---- 592.50 -.90 593.40 1500 ---- ---- ---- ---- 588.20 -.90 589.10 1505 ---- ---- ---- ---- 583.90 -1.00 584.90 1510 ---- ---- ---- ---- 579.70 -.90 580.60 1515 ---- ---- ---- ---- 575.50 -.90 576.40 1520 ---- ---- ---- ---- 571.20 -.90 572.10 1525 ---- ---- ---- ---- 567.00 -.90 567.90 1530 ---- ---- ---- ---- 562.80 -.90 563.70 1535 ---- ---- ---- ---- 558.70 -.90 559.60 1540 ---- ---- ---- ---- 554.50 -.90 555.40 1545 ---- ---- ---- ---- 550.40 -.90 551.30 1550 ---- ---- ---- ---- 546.20 -.90 547.10 1555 ---- ---- ---- ---- 542.10 -.90 543.00 1560 ---- ---- ---- ---- 538.00 -.90 538.90 1565 ---- ---- ---- ---- 533.90 -.90 534.80 1570 ---- ---- ---- ---- 529.90 -.80 530.70 1575 ---- ---- ---- ---- 525.80 -.90 526.70 1580 ---- ---- ---- ---- 521.80 -.80 522.60 1585 ---- ---- ---- ---- 517.70 -.90 518.60 1590 ---- ---- ---- ---- 513.70 -.90 514.60 1595 ---- ---- ---- ---- 509.70 -.90 510.60 1600 ---- ---- ---- ---- 505.70 -.90 506.60 1605 ---- ---- ---- ---- 501.70 -.90 502.60 1610 ---- ---- ---- ---- 497.80 -.80 498.60 1615 ---- ---- ---- ---- 493.80 -.90 494.70 1620 ---- ---- ---- ---- 489.90 -.80 490.70 1625 ---- ---- ---- ---- 486.00 -.80 486.80 1630 ---- ---- ---- ---- 482.00 -.90 482.90 1635 ---- ---- ---- ---- 478.10 -.90 479.00 1640 ---- ---- ---- ---- 474.30 -.80 475.10 1645 ---- ---- ---- ---- 470.40 -.80 471.20 1650 ---- ---- ---- ---- 466.50 -.80 467.30 1655 ---- ---- ---- ---- 462.70 -.80 463.50 1660 ---- ---- ---- ---- 458.80 -.80 459.60 1665 ---- ---- ---- ---- 455.00 -.80 455.80 1670 ---- ---- ---- ---- 451.20 -.80 452.00 1675 ---- ---- ---- ---- 447.40 -.80 448.20 1680 ---- ---- ---- ---- 443.60 -.80 444.40 1685 ---- ---- ---- ---- 439.80 -.80 440.60 1690 ---- ---- ---- ---- 436.00 -.80 436.80 1695 ---- ---- ---- ---- 432.20 -.80 433.00 1700 ---- ---- ---- ---- 428.50 -.80 429.30 1705 ---- ---- ---- ---- 424.70 -.80 425.50 1710 ---- ---- ---- ---- 421.00 -.80 421.80 1715 ---- ---- ---- ---- 417.30 -.80 418.10 1720 ---- ---- ---- ---- 413.60 -.80 414.40 1725 ---- ---- ---- ---- 409.90 -.70 410.60 1730 ---- ---- ---- ---- 406.20 -.70 406.90 1735 ---- ---- ---- ---- 402.50 -.80 403.30 1740 ---- ---- ---- ---- 398.80 -.80 399.60 1745 ---- ---- ---- ---- 395.10 -.80 395.90 1750 ---- ---- ---- ---- 391.50 -.70 392.20 1755 ---- ---- ---- ---- 387.80 -.80 388.60 1760 ---- ---- ---- ---- 384.20 -.70 384.90 1765 ---- ---- ---- ---- 380.50 -.80 381.30 1770 ---- ---- ---- ---- 376.90 -.80 377.70 1775 ---- ---- ---- ---- 373.30 -.80 374.10 1780 ---- ---- ---- ---- 369.70 -.80 370.50 1785 ---- ---- ---- ---- 366.10 -.80 366.90 1790 ---- ---- ---- ---- 362.60 -.70 363.30 1795 ---- ---- ---- ---- 359.00 -.80 359.80 1800 ---- ---- ---- ---- 355.50 -.80 356.30 1805 ---- ---- ---- ---- 352.00 -.70 352.70 1810 ---- ---- ---- ---- 348.50 -.70 349.20 1815 ---- ---- ---- ---- 345.00 -.80 345.80 1820 ---- ---- ---- ---- 341.50 -.80 342.30 1825 ---- ---- ---- ---- 338.10 -.70 338.80 1830 ---- ---- ---- ---- 334.70 -.70 335.40 1835 ---- ---- ---- ---- 331.30 -.70 332.00 1840 ---- ---- ---- ---- 327.90 -.70 328.60 1845 ---- ---- ---- ---- 324.50 -.80 325.30 1850 ---- ---- ---- ---- 321.20 -.70 321.90 1855 ---- ---- ---- ---- 317.90 -.70 318.60 1860 ---- ---- ---- ---- 314.60 -.70 315.30 1865 ---- ---- ---- ---- 311.30 -.80 312.10 1870 ---- ---- ---- ---- 308.10 -.70 308.80 1875 ---- ---- ---- ---- 304.90 -.70 305.60 1880 ---- ---- ---- ---- 301.70 -.70 302.40 1885 ---- ---- ---- ---- 298.60 -.70 299.30 1890 ---- ---- ---- ---- 295.50 -.70 296.20 1895 ---- ---- ---- ---- 292.40 -.70 293.10 1900 ---- ---- ---- ---- 289.30 -.70 290.00 1905 ---- ---- ---- ---- 286.30 -.70 287.00 1910 ---- ---- ---- ---- 283.30 -.70 284.00 1915 ---- ---- ---- ---- 280.30 -.70 281.00 1920 ---- ---- ---- ---- 277.40 -.70 278.10 1925 ---- ---- ---- ---- 274.50 -.70 275.20 1930 ---- ---- ---- ---- 271.70 -.70 272.40 1935 ---- ---- ---- ---- 268.90 -.70 269.60 1940 ---- ---- ---- ---- 266.10 -.70 266.80 1945 ---- ---- ---- ---- 263.40 -.70 264.10 1950 ---- ---- ---- ---- 260.70 -.70 261.40 1955 ---- ---- ---- ---- 258.10 -.60 258.70 1960 ---- ---- ---- ---- 255.40 -.70 256.10 1965 ---- ---- ---- ---- 252.90 -.60 253.50 1970 ---- ---- ---- ---- 250.30 -.70 251.00 1975 ---- ---- ---- ---- 247.80 -.60 248.40 1980 ---- ---- ---- ---- 245.30 -.60 245.90 1985 ---- ---- ---- ---- 242.80 -.70 243.50 1990 ---- ---- ---- ---- 240.40 -.70 241.10 1995 ---- ---- ---- ---- 238.00 -.60 238.60 2000 ---- ---- ---- ---- 235.60 -.70 236.30 2005 ---- ---- ---- ---- 233.30 -.60 233.90 2010 ---- ---- ---- ---- 230.90 -.70 231.60 2015 ---- ---- ---- ---- 228.60 -.70 229.30 2020 ---- ---- ---- ---- 226.30 -.70 227.00 2025 ---- ---- ---- ---- 224.10 -.60 224.70 2030 ---- ---- ---- ---- 221.80 -.60 222.40 2035 ---- ---- ---- ---- 219.60 -.60 220.20 2040 ---- ---- ---- ---- 217.40 -.60 218.00 2045 ---- ---- ---- ---- 215.20 -.60 215.80 2050 ---- ---- ---- ---- 213.00 -.60 213.60 2055 ---- ---- ---- ---- 210.80 -.60 211.40 2060 ---- ---- ---- ---- 208.70 -.60 209.30 2065 ---- ---- ---- ---- 206.60 -.60 207.20 2070 ---- ---- ---- ---- 204.50 -.60 205.10 2075 ---- ---- ---- ---- 202.50 -.60 203.10 2080 ---- ---- ---- ---- 200.50 -.60 201.10 2085 ---- ---- ---- ---- 198.50 -.60 199.10 2090 ---- ---- ---- ---- 196.60 -.50 197.10 2095 ---- ---- ---- ---- 194.70 -.60 195.30 2100 ---- ---- ---- ---- 192.80 -.60 193.40 2105 ---- ---- ---- ---- 191.00 -.60 191.60 2110 ---- ---- ---- ---- 189.20 -.60 189.80 2115 ---- ---- ---- ---- 187.50 -.60 188.10 2120 ---- ---- ---- ---- 185.80 -.50 186.30 2125 ---- ---- ---- ---- 184.10 -.60 184.70 2130 ---- ---- ---- ---- 182.50 -.50 183.00 2135 ---- ---- ---- ---- 180.90 -.50 181.40 2140 ---- ---- ---- ---- 179.30 -.60 179.90 2145 ---- ---- ---- ---- 177.80 -.50 178.30 2150 ---- ---- ---- ---- 176.20 -.60 176.80 2155 ---- ---- ---- ---- 174.80 -.50 175.30 2160 ---- ---- ---- ---- 173.30 -.60 173.90 2165 ---- ---- ---- ---- 171.90 -.50 172.40 2170 ---- ---- ---- ---- 170.50 -.50 171.00 2175 ---- ---- ---- ---- 169.10 -.50 169.60 2180 ---- ---- ---- ---- 167.80 -.50 168.30 2185 ---- ---- ---- ---- 166.40 -.60 167.00 2190 ---- ---- ---- ---- 165.10 -.60 165.70 2195 ---- ---- ---- ---- 163.80 -.60 164.40 2200 ---- ---- ---- ---- 162.60 -.50 163.10 2205 ---- ---- ---- ---- 161.40 -.50 161.90 2210 ---- ---- ---- ---- 160.20 -.50 160.70 2215 ---- ---- ---- ---- 159.00 -.50 159.50 2220 ---- ---- ---- ---- 157.80 -.50 158.30 2225 ---- ---- ---- ---- 156.70 -.50 157.20 2230 ---- ---- ---- ---- 155.50 -.50 156.00 2235 ---- ---- ---- ---- 154.40 -.50 154.90 2240 ---- ---- ---- ---- 153.30 -.60 153.90 2245 ---- ---- ---- ---- 152.30 -.50 152.80 2250 ---- ---- ---- ---- 151.20 -.50 151.70 2255 ---- ---- ---- ---- 150.20 -.50 150.70 2260 ---- ---- ---- ---- 149.20 -.50 149.70 2265 ---- ---- ---- ---- 148.20 -.50 148.70 2270 ---- ---- ---- ---- 147.20 -.50 147.70 2275 ---- ---- ---- ---- 146.30 -.50 146.80 2280 ---- ---- ---- ---- 145.30 -.50 145.80 2285 ---- ---- ---- ---- 144.40 -.50 144.90 2290 ---- ---- ---- ---- 143.50 -.40 143.90 2295 ---- ---- ---- ---- 142.60 -.40 143.00 2300 ---- ---- ---- ---- 141.70 -.50 142.20 2305 ---- ---- ---- ---- 140.80 -.50 141.30 2310 ---- ---- ---- ---- 139.90 -.50 140.40 2315 ---- ---- ---- ---- 139.10 -.50 139.60 2320 ---- ---- ---- ---- 138.20 -.50 138.70 2325 ---- ---- ---- ---- 137.40 -.50 137.90 2330 ---- ---- ---- ---- 136.60 -.50 137.10 2335 ---- ---- ---- ---- 135.80 -.50 136.30 2340 ---- ---- ---- ---- 135.00 -.50 135.50 2345 ---- ---- ---- ---- 134.20 -.50 134.70 2350 ---- ---- ---- ---- 133.40 -.50 133.90 2355 ---- ---- ---- ---- 132.70 -.40 133.10 2360 ---- ---- ---- ---- 131.90 -.40 132.30 2365 ---- ---- ---- ---- 131.10 -.50 131.60 2370 ---- ---- ---- ---- 130.40 -.50 130.90 2375 ---- ---- ---- ---- 129.70 -.40 130.10 2380 ---- ---- ---- ---- 128.90 -.50 129.40 2385 ---- ---- ---- ---- 128.20 -.50 128.70 2390 ---- ---- ---- ---- 127.50 -.50 128.00 2400 ---- ---- ---- ---- 126.10 -.50 126.60 2410 ---- ---- ---- ---- 124.80 -.40 125.20 2420 ---- ---- ---- ---- 123.50 -.40 123.90 2425 ---- ---- ---- ---- 122.80 -.40 123.20 2430 ---- ---- ---- ---- 122.20 -.40 122.60 2440 ---- ---- ---- ---- 120.90 -.40 121.30 2450 ---- ---- ---- ---- 119.70 -.40 120.10 2460 ---- ---- ---- ---- 118.50 -.40 118.90 2470 ---- ---- ---- ---- 117.30 -.40 117.70 2475 ---- ---- ---- ---- 116.70 -.50 117.20 2480 ---- ---- ---- ---- 116.20 -.40 116.60 2500 ---- ---- ---- ---- 114.00 -.40 114.40 2525 ---- ---- ---- ---- 111.30 -.40 111.70 2550 ---- ---- ---- ---- 108.90 -.40 109.30 2575 ---- ---- ---- ---- 106.60 -.30 106.90 2600 ---- ---- ---- ---- 104.40 -.30 104.70 2625 ---- ---- ---- ---- 102.30 -.40 102.70 2650 ---- ---- ---- ---- 100.40 -.30 100.70 2675 ---- ---- ---- ---- 98.50 -.40 98.90 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 761.90 -1.10 763.00 1350 ---- ---- ---- ---- 738.50 -1.00 739.50 1375 ---- ---- ---- ---- 715.50 -1.00 716.50 1400 ---- ---- ---- ---- 692.90 -1.00 693.90 1425 ---- ---- ---- ---- 670.80 -.90 671.70 1450 ---- ---- ---- ---- 649.00 -.90 649.90 1475 ---- ---- ---- ---- 627.50 -1.00 628.50 1500 ---- ---- ---- ---- 606.50 -.90 607.40 1520 ---- ---- ---- ---- 589.90 -.90 590.80 1525 ---- ---- ---- ---- 585.80 -.90 586.70 1530 ---- ---- ---- ---- 581.70 -.90 582.60 1540 ---- ---- ---- ---- 573.50 -.90 574.40 1550 ---- ---- ---- ---- 565.50 -.80 566.30 1560 ---- ---- ---- ---- 557.40 -.90 558.30 1570 ---- ---- ---- ---- 549.40 -.90 550.30 1575 ---- ---- ---- ---- 545.50 -.80 546.30 1580 ---- ---- ---- ---- 541.50 -.90 542.40 1590 ---- ---- ---- ---- 533.60 -.90 534.50 1600 ---- ---- ---- ---- 525.80 -.90 526.70 1610 ---- ---- ---- ---- 518.10 -.80 518.90 1615 ---- ---- ---- ---- 514.20 -.80 515.00 1620 ---- ---- ---- ---- 510.30 -.90 511.20 1625 ---- ---- ---- ---- 506.50 -.80 507.30 1630 ---- ---- ---- ---- 502.70 -.80 503.50 1635 ---- ---- ---- ---- 498.80 -.90 499.70 1640 ---- ---- ---- ---- 495.00 -.90 495.90 1645 ---- ---- ---- ---- 491.20 -.90 492.10 1650 ---- ---- ---- ---- 487.40 -.90 488.30 1655 ---- ---- ---- ---- 483.70 -.80 484.50 1660 ---- ---- ---- ---- 479.90 -.80 480.70 1665 ---- ---- ---- ---- 476.10 -.90 477.00 1670 ---- ---- ---- ---- 472.40 -.80 473.20 1675 ---- ---- ---- ---- 468.70 -.80 469.50 1680 ---- ---- ---- ---- 464.90 -.90 465.80 1685 ---- ---- ---- ---- 461.20 -.80 462.00 1690 ---- ---- ---- ---- 457.50 -.80 458.30 1695 ---- ---- ---- ---- 453.80 -.80 454.60 1700 ---- ---- ---- ---- 450.10 -.90 451.00 1705 ---- ---- ---- ---- 446.50 -.80 447.30 1710 ---- ---- ---- ---- 442.80 -.80 443.60 1715 ---- ---- ---- ---- 439.10 -.80 439.90 1720 ---- ---- ---- ---- 435.50 -.80 436.30 1725 ---- ---- ---- ---- 431.80 -.80 432.60 1730 ---- ---- ---- ---- 428.20 -.80 429.00 1735 ---- ---- ---- ---- 424.60 -.80 425.40 1740 ---- ---- ---- ---- 421.00 -.70 421.70 1745 ---- ---- ---- ---- 417.30 -.80 418.10 1750 ---- ---- ---- ---- 413.70 -.80 414.50 1755 ---- ---- ---- ---- 410.10 -.80 410.90 1760 ---- ---- ---- ---- 406.50 -.80 407.30 1765 ---- ---- ---- ---- 403.00 -.70 403.70 1770 ---- ---- ---- ---- 399.40 -.80 400.20 1775 ---- ---- ---- ---- 395.80 -.80 396.60 1780 ---- ---- ---- ---- 392.30 -.80 393.10 1785 ---- ---- ---- ---- 388.70 -.80 389.50 1790 ---- ---- ---- ---- 385.20 -.80 386.00 1795 ---- ---- ---- ---- 381.70 -.80 382.50 1800 ---- ---- ---- ---- 378.20 -.80 379.00 1805 ---- ---- ---- ---- 374.70 -.80 375.50 1810 ---- ---- ---- ---- 371.20 -.80 372.00 1815 ---- ---- ---- ---- 367.80 -.70 368.50 1820 ---- ---- ---- ---- 364.30 -.80 365.10 1825 ---- ---- ---- ---- 360.90 -.80 361.70 1830 ---- ---- ---- ---- 357.50 -.80 358.30 1835 ---- ---- ---- ---- 354.10 -.80 354.90 1840 ---- ---- ---- ---- 350.70 -.80 351.50 1845 ---- ---- ---- ---- 347.40 -.70 348.10 1850 ---- ---- ---- ---- 344.10 -.70 344.80 1855 ---- ---- ---- ---- 340.80 -.70 341.50 1860 ---- ---- ---- ---- 337.50 -.70 338.20 1865 ---- ---- ---- ---- 334.20 -.80 335.00 1870 ---- ---- ---- ---- 331.00 -.70 331.70 1875 ---- ---- ---- ---- 327.80 -.70 328.50 1880 ---- ---- ---- ---- 324.60 -.70 325.30 1885 ---- ---- ---- ---- 321.40 -.80 322.20 1890 ---- ---- ---- ---- 318.30 -.70 319.00 1895 ---- ---- ---- ---- 315.20 -.70 315.90 1900 ---- ---- ---- ---- 312.10 -.80 312.90 1905 ---- ---- ---- ---- 309.10 -.70 309.80 1910 ---- ---- ---- ---- 306.10 -.70 306.80 1915 ---- ---- ---- ---- 303.10 -.70 303.80 1920 ---- ---- ---- ---- 300.20 -.70 300.90 1925 ---- ---- ---- ---- 297.30 -.70 298.00 1930 ---- ---- ---- ---- 294.40 -.70 295.10 1935 ---- ---- ---- ---- 291.60 -.70 292.30 1940 ---- ---- ---- ---- 288.80 -.70 289.50 1945 ---- ---- ---- ---- 286.00 -.70 286.70 1950 ---- ---- ---- ---- 283.30 -.70 284.00 1955 ---- ---- ---- ---- 280.60 -.70 281.30 1960 ---- ---- ---- ---- 278.00 -.70 278.70 1965 ---- ---- ---- ---- 275.40 -.70 276.10 1970 ---- ---- ---- ---- 272.80 -.70 273.50 1975 ---- ---- ---- ---- 270.30 -.70 271.00 1980 ---- ---- ---- ---- 267.80 -.70 268.50 1985 ---- ---- ---- ---- 265.30 -.70 266.00 1990 ---- ---- ---- ---- 262.90 -.60 263.50 1995 ---- ---- ---- ---- 260.50 -.60 261.10 2000 ---- ---- ---- ---- 258.10 -.60 258.70 2005 ---- ---- ---- ---- 255.70 -.70 256.40 2010 ---- ---- ---- ---- 253.40 -.70 254.10 2015 ---- ---- ---- ---- 251.10 -.60 251.70 2020 ---- ---- ---- ---- 248.80 -.70 249.50 2025 ---- ---- ---- ---- 246.60 -.60 247.20 2030 ---- ---- ---- ---- 244.30 -.60 244.90 2035 ---- ---- ---- ---- 242.10 -.60 242.70 2040 ---- ---- ---- ---- 239.90 -.60 240.50 2045 ---- ---- ---- ---- 237.70 -.60 238.30 2050 ---- ---- ---- ---- 235.50 -.60 236.10 2055 ---- ---- ---- ---- 233.30 -.60 233.90 2060 ---- ---- ---- ---- 231.20 -.60 231.80 2065 ---- ---- ---- ---- 229.10 -.60 229.70 2070 ---- ---- ---- ---- 227.00 -.60 227.60 2075 ---- ---- ---- ---- 224.90 -.60 225.50 2080 ---- ---- ---- ---- 222.80 -.60 223.40 2085 ---- ---- ---- ---- 220.80 -.60 221.40 2090 ---- ---- ---- ---- 218.80 -.60 219.40 2095 ---- ---- ---- ---- 216.90 -.60 217.50 2100 ---- ---- ---- ---- 215.00 -.60 215.60 2105 ---- ---- ---- ---- 213.10 -.60 213.70 2110 ---- ---- ---- ---- 211.30 -.60 211.90 2115 ---- ---- ---- ---- 209.50 -.60 210.10 2120 ---- ---- ---- ---- 207.80 -.60 208.40 2125 ---- ---- ---- ---- 206.10 -.50 206.60 2130 ---- ---- ---- ---- 204.40 -.60 205.00 2135 ---- ---- ---- ---- 202.80 -.50 203.30 2140 ---- ---- ---- ---- 201.20 -.50 201.70 2145 ---- ---- ---- ---- 199.60 -.60 200.20 2150 ---- ---- ---- ---- 198.00 -.60 198.60 2155 ---- ---- ---- ---- 196.50 -.60 197.10 2160 ---- ---- ---- ---- 195.10 -.50 195.60 2165 ---- ---- ---- ---- 193.60 -.60 194.20 2170 ---- ---- ---- ---- 192.20 -.50 192.70 2175 ---- ---- ---- ---- 190.80 -.50 191.30 2180 ---- ---- ---- ---- 189.40 -.60 190.00 2185 ---- ---- ---- ---- 188.10 -.50 188.60 2190 ---- ---- ---- ---- 186.80 -.50 187.30 2195 ---- ---- ---- ---- 185.50 -.50 186.00 2200 ---- ---- ---- ---- 184.20 -.50 184.70 2205 ---- ---- ---- ---- 182.90 -.60 183.50 2210 ---- ---- ---- ---- 181.70 -.60 182.30 2215 ---- ---- ---- ---- 180.50 -.50 181.00 2220 ---- ---- ---- ---- 179.30 -.60 179.90 2225 ---- ---- ---- ---- 178.20 -.50 178.70 2230 ---- ---- ---- ---- 177.10 -.50 177.60 2235 ---- ---- ---- ---- 175.90 -.60 176.50 2240 ---- ---- ---- ---- 174.80 -.60 175.40 2245 ---- ---- ---- ---- 173.80 -.50 174.30 2250 ---- ---- ---- ---- 172.70 -.50 173.20 2255 ---- ---- ---- ---- 171.70 -.50 172.20 2260 ---- ---- ---- ---- 170.70 -.50 171.20 2265 ---- ---- ---- ---- 169.70 -.50 170.20 2270 ---- ---- ---- ---- 168.70 -.50 169.20 2275 ---- ---- ---- ---- 167.70 -.50 168.20 2280 ---- ---- ---- ---- 166.80 -.50 167.30 2285 ---- ---- ---- ---- 165.80 -.50 166.30 2290 ---- ---- ---- ---- 164.90 -.50 165.40 2295 ---- ---- ---- ---- 164.00 -.50 164.50 2300 ---- ---- ---- ---- 163.10 -.50 163.60 2305 ---- ---- ---- ---- 162.20 -.50 162.70 2310 ---- ---- ---- ---- 161.40 -.50 161.90 2315 ---- ---- ---- ---- 160.50 -.50 161.00 2320 ---- ---- ---- ---- 159.70 -.50 160.20 2325 ---- ---- ---- ---- 158.90 -.40 159.30 2330 ---- ---- ---- ---- 158.00 -.50 158.50 2335 ---- ---- ---- ---- 157.20 -.50 157.70 2340 ---- ---- ---- ---- 156.40 -.50 156.90 2345 ---- ---- ---- ---- 155.60 -.50 156.10 2350 ---- ---- ---- ---- 154.90 -.40 155.30 2355 ---- ---- ---- ---- 154.10 -.50 154.60 2360 ---- ---- ---- ---- 153.30 -.50 153.80 2365 ---- ---- ---- ---- 152.60 -.50 153.10 2370 ---- ---- ---- ---- 151.90 -.40 152.30 2375 ---- ---- ---- ---- 151.10 -.50 151.60 2380 ---- ---- ---- ---- 150.40 -.50 150.90 2385 ---- ---- ---- ---- 149.70 -.50 150.20 2390 ---- ---- ---- ---- 149.00 -.40 149.40 2395 ---- ---- ---- ---- 148.30 -.40 148.70 2400 ---- ---- ---- ---- 147.60 -.50 148.10 2410 ---- ---- ---- ---- 146.20 -.50 146.70 2420 ---- ---- ---- ---- 144.90 -.50 145.40 2425 ---- ---- ---- ---- 144.30 -.40 144.70 2430 ---- ---- ---- ---- 143.60 -.50 144.10 2440 ---- ---- ---- ---- 142.40 -.40 142.80 2450 ---- ---- ---- ---- 141.10 -.50 141.60 2460 ---- ---- ---- ---- 139.90 -.50 140.40 2470 ---- ---- ---- ---- 138.80 -.40 139.20 2475 ---- ---- ---- ---- 138.20 -.40 138.60 2480 ---- ---- ---- ---- 137.60 -.40 138.00 2490 ---- ---- ---- ---- 136.50 -.40 136.90 2500 ---- ---- ---- ---- 135.40 -.40 135.80 2525 ---- ---- ---- ---- 132.80 -.40 133.20 2550 ---- ---- ---- ---- 130.30 -.40 130.70 2575 ---- ---- ---- ---- 128.00 -.40 128.40 2600 ---- ---- ---- ---- 125.80 -.40 126.20 2625 ---- ---- ---- ---- 123.70 -.40 124.10 2650 ---- ---- ---- ---- 121.70 -.40 122.10 2675 ---- ---- ---- ---- 119.90 -.40 120.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 768.20 -1.00 769.20 1375 ---- ---- ---- ---- 745.90 -1.00 746.90 1400 ---- ---- ---- ---- 724.00 -.90 724.90 1425 ---- ---- ---- ---- 702.30 -.90 703.20 1450 ---- ---- ---- ---- 680.80 -1.00 681.80 1475 ---- ---- ---- ---- 659.60 -1.00 660.60 1500 ---- ---- ---- ---- 638.70 -.90 639.60 1525 ---- ---- ---- ---- 618.10 -.90 619.00 1530 ---- ---- ---- ---- 614.00 -.90 614.90 1540 ---- ---- ---- ---- 605.80 -.90 606.70 1550 ---- ---- ---- ---- 597.70 -.90 598.60 1560 ---- ---- ---- ---- 589.60 -.90 590.50 1570 ---- ---- ---- ---- 581.50 -.90 582.40 1575 ---- ---- ---- ---- 577.50 -.90 578.40 1580 ---- ---- ---- ---- 573.50 -.90 574.40 1590 ---- ---- ---- ---- 565.60 -.90 566.50 1600 ---- ---- ---- ---- 557.70 -.80 558.50 1610 ---- ---- ---- ---- 549.80 -.80 550.60 1620 ---- ---- ---- ---- 541.90 -.90 542.80 1625 ---- ---- ---- ---- 538.00 -.90 538.90 1630 ---- ---- ---- ---- 534.10 -.90 535.00 1635 ---- ---- ---- ---- 530.20 -.90 531.10 1640 ---- ---- ---- ---- 526.40 -.80 527.20 1645 ---- ---- ---- ---- 522.50 -.90 523.40 1650 ---- ---- ---- ---- 518.60 -.90 519.50 1655 ---- ---- ---- ---- 514.80 -.90 515.70 1660 ---- ---- ---- ---- 511.00 -.80 511.80 1665 ---- ---- ---- ---- 507.10 -.90 508.00 1670 ---- ---- ---- ---- 503.30 -.90 504.20 1675 ---- ---- ---- ---- 499.50 -.90 500.40 1680 ---- ---- ---- ---- 495.70 -.90 496.60 1685 ---- ---- ---- ---- 492.00 -.80 492.80 1690 ---- ---- ---- ---- 488.20 -.80 489.00 1695 ---- ---- ---- ---- 484.40 -.90 485.30 1700 ---- ---- ---- ---- 480.70 -.80 481.50 1705 ---- ---- ---- ---- 476.90 -.90 477.80 1710 ---- ---- ---- ---- 473.20 -.80 474.00 1715 ---- ---- ---- ---- 469.50 -.80 470.30 1720 ---- ---- ---- ---- 465.80 -.80 466.60 1725 ---- ---- ---- ---- 462.10 -.80 462.90 1730 ---- ---- ---- ---- 458.40 -.80 459.20 1735 ---- ---- ---- ---- 454.70 -.80 455.50 1740 ---- ---- ---- ---- 451.00 -.80 451.80 1745 ---- ---- ---- ---- 447.40 -.80 448.20 1750 ---- ---- ---- ---- 443.70 -.80 444.50 1755 ---- ---- ---- ---- 440.10 -.80 440.90 1760 ---- ---- ---- ---- 436.50 -.80 437.30 1765 ---- ---- ---- ---- 432.90 -.80 433.70 1770 ---- ---- ---- ---- 429.30 -.80 430.10 1775 ---- ---- ---- ---- 425.70 -.80 426.50 1780 ---- ---- ---- ---- 422.10 -.80 422.90 1785 ---- ---- ---- ---- 418.50 -.80 419.30 1790 ---- ---- ---- ---- 415.00 -.70 415.70 1795 ---- ---- ---- ---- 411.40 -.80 412.20 1800 ---- ---- ---- ---- 407.90 -.80 408.70 1805 ---- ---- ---- ---- 404.40 -.70 405.10 1810 ---- ---- ---- ---- 400.90 -.70 401.60 1815 ---- ---- ---- ---- 397.40 -.80 398.20 1820 ---- ---- ---- ---- 393.90 -.80 394.70 1825 ---- ---- ---- ---- 390.50 -.70 391.20 1830 ---- ---- ---- ---- 387.00 -.80 387.80 1835 ---- ---- ---- ---- 383.60 -.80 384.40 1840 ---- ---- ---- ---- 380.20 -.80 381.00 1845 ---- ---- ---- ---- 376.80 -.80 377.60 1850 ---- ---- ---- ---- 373.40 -.80 374.20 1855 ---- ---- ---- ---- 370.10 -.80 370.90 1860 ---- ---- ---- ---- 366.80 -.70 367.50 1865 ---- ---- ---- ---- 363.50 -.70 364.20 1870 ---- ---- ---- ---- 360.20 -.70 360.90 1875 ---- ---- ---- ---- 356.90 -.80 357.70 1880 ---- ---- ---- ---- 353.70 -.70 354.40 1885 ---- ---- ---- ---- 350.50 -.70 351.20 1890 ---- ---- ---- ---- 347.30 -.80 348.10 1895 ---- ---- ---- ---- 344.20 -.70 344.90 1900 ---- ---- ---- ---- 341.00 -.80 341.80 1905 ---- ---- ---- ---- 337.90 -.80 338.70 1910 ---- ---- ---- ---- 334.90 -.70 335.60 1915 ---- ---- ---- ---- 331.80 -.70 332.50 1920 ---- ---- ---- ---- 328.80 -.70 329.50 1925 ---- ---- ---- ---- 325.80 -.70 326.50 1930 ---- ---- ---- ---- 322.80 -.80 323.60 1935 ---- ---- ---- ---- 319.90 -.70 320.60 1940 ---- ---- ---- ---- 317.00 -.70 317.70 1945 ---- ---- ---- ---- 314.20 -.70 314.90 1950 ---- ---- ---- ---- 311.40 -.70 312.10 1955 ---- ---- ---- ---- 308.60 -.70 309.30 1960 ---- ---- ---- ---- 305.80 -.70 306.50 1965 ---- ---- ---- ---- 303.10 -.70 303.80 1970 ---- ---- ---- ---- 300.40 -.70 301.10 1975 ---- ---- ---- ---- 297.80 -.70 298.50 1980 ---- ---- ---- ---- 295.20 -.60 295.80 1985 ---- ---- ---- ---- 292.60 -.70 293.30 1990 ---- ---- ---- ---- 290.10 -.60 290.70 1995 ---- ---- ---- ---- 287.60 -.60 288.20 2000 ---- ---- ---- ---- 285.10 -.70 285.80 2005 ---- ---- ---- ---- 282.60 -.70 283.30 2010 ---- ---- ---- ---- 280.20 -.70 280.90 2015 ---- ---- ---- ---- 277.90 -.60 278.50 2020 ---- ---- ---- ---- 275.50 -.70 276.20 2025 ---- ---- ---- ---- 273.20 -.60 273.80 2030 ---- ---- ---- ---- 270.90 -.60 271.50 2035 ---- ---- ---- ---- 268.60 -.60 269.20 2040 ---- ---- ---- ---- 266.30 -.70 267.00 2045 ---- ---- ---- ---- 264.10 -.70 264.80 2050 ---- ---- ---- ---- 261.90 -.60 262.50 2055 ---- ---- ---- ---- 259.70 -.60 260.30 2060 ---- ---- ---- ---- 257.50 -.70 258.20 2065 ---- ---- ---- ---- 255.40 -.60 256.00 2070 ---- ---- ---- ---- 253.20 -.60 253.80 2075 ---- ---- ---- ---- 251.10 -.60 251.70 2080 ---- ---- ---- ---- 249.00 -.60 249.60 2085 ---- ---- ---- ---- 246.80 -.70 247.50 2090 ---- ---- ---- ---- 244.80 -.60 245.40 2095 ---- ---- ---- ---- 242.70 -.60 243.30 2100 ---- ---- ---- ---- 240.70 -.60 241.30 2105 ---- ---- ---- ---- 238.70 -.60 239.30 2110 ---- ---- ---- ---- 236.70 -.60 237.30 2115 ---- ---- ---- ---- 234.80 -.60 235.40 2120 ---- ---- ---- ---- 232.90 -.60 233.50 2125 ---- ---- ---- ---- 231.00 -.60 231.60 2130 ---- ---- ---- ---- 229.20 -.60 229.80 2135 ---- ---- ---- ---- 227.40 -.60 228.00 2140 ---- ---- ---- ---- 225.70 -.60 226.30 2145 ---- ---- ---- ---- 224.00 -.60 224.60 2150 ---- ---- ---- ---- 222.30 -.60 222.90 2155 ---- ---- ---- ---- 220.70 -.60 221.30 2160 ---- ---- ---- ---- 219.10 -.60 219.70 2165 ---- ---- ---- ---- 217.50 -.60 218.10 2170 ---- ---- ---- ---- 216.00 -.60 216.60 2175 ---- ---- ---- ---- 214.50 -.60 215.10 2180 ---- ---- ---- ---- 213.10 -.50 213.60 2185 ---- ---- ---- ---- 211.60 -.60 212.20 2190 ---- ---- ---- ---- 210.20 -.60 210.80 2195 ---- ---- ---- ---- 208.90 -.50 209.40 2200 ---- ---- ---- ---- 207.50 -.60 208.10 2205 ---- ---- ---- ---- 206.20 -.50 206.70 2210 ---- ---- ---- ---- 204.90 -.50 205.40 2215 ---- ---- ---- ---- 203.60 -.60 204.20 2220 ---- ---- ---- ---- 202.40 -.50 202.90 2225 ---- ---- ---- ---- 201.10 -.60 201.70 2230 ---- ---- ---- ---- 199.90 -.60 200.50 2235 ---- ---- ---- ---- 198.80 -.50 199.30 2240 ---- ---- ---- ---- 197.60 -.60 198.20 2245 ---- ---- ---- ---- 196.50 -.50 197.00 2250 ---- ---- ---- ---- 195.40 -.50 195.90 2255 ---- ---- ---- ---- 194.30 -.50 194.80 2260 ---- ---- ---- ---- 193.20 -.60 193.80 2265 ---- ---- ---- ---- 192.20 -.50 192.70 2270 ---- ---- ---- ---- 191.10 -.60 191.70 2275 ---- ---- ---- ---- 190.10 -.60 190.70 2280 ---- ---- ---- ---- 189.10 -.60 189.70 2285 ---- ---- ---- ---- 188.20 -.50 188.70 2290 ---- ---- ---- ---- 187.20 -.50 187.70 2295 ---- ---- ---- ---- 186.30 -.50 186.80 2300 ---- ---- ---- ---- 185.40 -.50 185.90 2305 ---- ---- ---- ---- 184.40 -.60 185.00 2310 ---- ---- ---- ---- 183.60 -.50 184.10 2315 ---- ---- ---- ---- 182.70 -.50 183.20 2320 ---- ---- ---- ---- 181.80 -.50 182.30 2325 ---- ---- ---- ---- 181.00 -.50 181.50 2330 ---- ---- ---- ---- 180.10 -.50 180.60 2335 ---- ---- ---- ---- 179.30 -.50 179.80 2340 ---- ---- ---- ---- 178.50 -.50 179.00 2345 ---- ---- ---- ---- 177.70 -.50 178.20 2350 ---- ---- ---- ---- 176.90 -.50 177.40 2355 ---- ---- ---- ---- 176.10 -.50 176.60 2360 ---- ---- ---- ---- 175.40 -.50 175.90 2365 ---- ---- ---- ---- 174.60 -.50 175.10 2370 ---- ---- ---- ---- 173.90 -.50 174.40 2375 ---- ---- ---- ---- 173.10 -.50 173.60 2380 ---- ---- ---- ---- 172.40 -.50 172.90 2385 ---- ---- ---- ---- 171.70 -.50 172.20 2390 ---- ---- ---- ---- 171.00 -.40 171.40 2400 ---- ---- ---- ---- 169.60 -.40 170.00 2410 ---- ---- ---- ---- 168.20 -.50 168.70 2420 ---- ---- ---- ---- 166.90 -.40 167.30 2425 ---- ---- ---- ---- 166.20 -.50 166.70 2430 ---- ---- ---- ---- 165.50 -.50 166.00 2440 ---- ---- ---- ---- 164.30 -.40 164.70 2450 ---- ---- ---- ---- 163.00 -.50 163.50 2460 ---- ---- ---- ---- 161.80 -.50 162.30 2470 ---- ---- ---- ---- 160.60 -.50 161.10 2475 ---- ---- ---- ---- 160.00 -.50 160.50 2480 ---- ---- ---- ---- 159.50 -.40 159.90 2500 ---- ---- ---- ---- 157.20 -.50 157.70 2525 ---- ---- ---- ---- 154.60 -.40 155.00 2550 ---- ---- ---- ---- 152.10 -.40 152.50 2575 ---- ---- ---- ---- 149.70 -.40 150.10 2600 ---- ---- ---- ---- 147.50 -.40 147.90 2625 ---- ---- ---- ---- 145.40 -.40 145.80 2650 ---- ---- ---- ---- 143.40 -.40 143.80 2675 ---- ---- ---- ---- 141.60 -.40 142.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 784.80 -1.00 785.80 1375 ---- ---- ---- ---- 762.90 -1.00 763.90 1400 ---- ---- ---- ---- 741.20 -1.00 742.20 1425 ---- ---- ---- ---- 719.90 -.90 720.80 1450 ---- ---- ---- ---- 698.70 -1.00 699.70 1475 ---- ---- ---- ---- 677.90 -.90 678.80 1500 ---- ---- ---- ---- 657.30 -.90 658.20 1525 ---- ---- ---- ---- 636.90 -.90 637.80 1550 ---- ---- ---- ---- 616.80 -.90 617.70 1560 ---- ---- ---- ---- 608.80 -.90 609.70 1570 ---- ---- ---- ---- 600.80 -.90 601.70 1575 ---- ---- ---- ---- 596.90 -.90 597.80 1580 ---- ---- ---- ---- 592.90 -.90 593.80 1590 ---- ---- ---- ---- 585.10 -.90 586.00 1600 ---- ---- ---- ---- 577.20 -.90 578.10 1610 ---- ---- ---- ---- 569.40 -.90 570.30 1620 ---- ---- ---- ---- 561.70 -.90 562.60 1625 ---- ---- ---- ---- 557.80 -.90 558.70 1630 ---- ---- ---- ---- 554.00 -.90 554.90 1640 ---- ---- ---- ---- 546.30 -.90 547.20 1650 ---- ---- ---- ---- 538.70 -.80 539.50 1655 ---- ---- ---- ---- 534.90 -.80 535.70 1660 ---- ---- ---- ---- 531.10 -.80 531.90 1665 ---- ---- ---- ---- 527.30 -.80 528.10 1670 ---- ---- ---- ---- 523.50 -.90 524.40 1675 ---- ---- ---- ---- 519.70 -.90 520.60 1680 ---- ---- ---- ---- 516.00 -.80 516.80 1685 ---- ---- ---- ---- 512.20 -.90 513.10 1690 ---- ---- ---- ---- 508.50 -.90 509.40 1695 ---- ---- ---- ---- 504.80 -.80 505.60 1700 ---- ---- ---- ---- 501.10 -.80 501.90 1705 ---- ---- ---- ---- 497.30 -.90 498.20 1710 ---- ---- ---- ---- 493.60 -.90 494.50 1715 ---- ---- ---- ---- 490.00 -.80 490.80 1720 ---- ---- ---- ---- 486.30 -.80 487.10 1725 ---- ---- ---- ---- 482.60 -.80 483.40 1730 ---- ---- ---- ---- 478.90 -.90 479.80 1735 ---- ---- ---- ---- 475.30 -.80 476.10 1740 ---- ---- ---- ---- 471.70 -.80 472.50 1745 ---- ---- ---- ---- 468.00 -.90 468.90 1750 ---- ---- ---- ---- 464.40 -.80 465.20 1755 ---- ---- ---- ---- 460.80 -.80 461.60 1760 ---- ---- ---- ---- 457.20 -.80 458.00 1765 ---- ---- ---- ---- 453.60 -.80 454.40 1770 ---- ---- ---- ---- 450.00 -.80 450.80 1775 ---- ---- ---- ---- 446.50 -.80 447.30 1780 ---- ---- ---- ---- 442.90 -.80 443.70 1785 ---- ---- ---- ---- 439.30 -.90 440.20 1790 ---- ---- ---- ---- 435.80 -.80 436.60 1795 ---- ---- ---- ---- 432.30 -.80 433.10 1800 ---- ---- ---- ---- 428.80 -.80 429.60 1805 ---- ---- ---- ---- 425.30 -.80 426.10 1810 ---- ---- ---- ---- 421.80 -.80 422.60 1815 ---- ---- ---- ---- 418.30 -.80 419.10 1820 ---- ---- ---- ---- 414.80 -.80 415.60 1825 ---- ---- ---- ---- 411.40 -.80 412.20 1830 ---- ---- ---- ---- 407.90 -.80 408.70 1835 ---- ---- ---- ---- 404.50 -.80 405.30 1840 ---- ---- ---- ---- 401.10 -.80 401.90 1845 ---- ---- ---- ---- 397.70 -.80 398.50 1850 ---- ---- ---- ---- 394.40 -.70 395.10 1855 ---- ---- ---- ---- 391.00 -.80 391.80 1860 ---- ---- ---- ---- 387.70 -.80 388.50 1865 ---- ---- ---- ---- 384.40 -.70 385.10 1870 ---- ---- ---- ---- 381.10 -.80 381.90 1875 ---- ---- ---- ---- 377.80 -.80 378.60 1880 ---- ---- ---- ---- 374.60 -.70 375.30 1885 ---- ---- ---- ---- 371.30 -.80 372.10 1890 ---- ---- ---- ---- 368.10 -.80 368.90 1895 ---- ---- ---- ---- 365.00 -.70 365.70 1900 ---- ---- ---- ---- 361.80 -.80 362.60 1905 ---- ---- ---- ---- 358.70 -.70 359.40 1910 ---- ---- ---- ---- 355.60 -.70 356.30 1915 ---- ---- ---- ---- 352.50 -.80 353.30 1920 ---- ---- ---- ---- 349.50 -.70 350.20 1925 ---- ---- ---- ---- 346.50 -.70 347.20 1930 ---- ---- ---- ---- 343.50 -.70 344.20 1935 ---- ---- ---- ---- 340.50 -.80 341.30 1940 ---- ---- ---- ---- 337.60 -.70 338.30 1945 ---- ---- ---- ---- 334.70 -.70 335.40 1950 ---- ---- ---- ---- 331.90 -.70 332.60 1955 ---- ---- ---- ---- 329.00 -.80 329.80 1960 ---- ---- ---- ---- 326.20 -.80 327.00 1965 ---- ---- ---- ---- 323.50 -.70 324.20 1970 ---- ---- ---- ---- 320.80 -.70 321.50 1975 ---- ---- ---- ---- 318.10 -.70 318.80 1980 ---- ---- ---- ---- 315.40 -.80 316.20 1985 ---- ---- ---- ---- 312.80 -.70 313.50 1990 ---- ---- ---- ---- 310.30 -.70 311.00 1995 ---- ---- ---- ---- 307.70 -.70 308.40 2000 ---- ---- ---- ---- 305.20 -.70 305.90 2005 ---- ---- ---- ---- 302.80 -.70 303.50 2010 ---- ---- ---- ---- 300.30 -.70 301.00 2015 ---- ---- ---- ---- 297.90 -.70 298.60 2020 ---- ---- ---- ---- 295.60 -.60 296.20 2025 ---- ---- ---- ---- 293.20 -.70 293.90 2030 ---- ---- ---- ---- 290.90 -.70 291.60 2035 ---- ---- ---- ---- 288.60 -.70 289.30 2040 ---- ---- ---- ---- 286.30 -.70 287.00 2045 ---- ---- ---- ---- 284.10 -.70 284.80 2050 ---- ---- ---- ---- 281.90 -.60 282.50 2055 ---- ---- ---- ---- 279.70 -.60 280.30 2060 ---- ---- ---- ---- 277.50 -.70 278.20 2065 ---- ---- ---- ---- 275.30 -.70 276.00 2070 ---- ---- ---- ---- 273.20 -.60 273.80 2075 ---- ---- ---- ---- 271.10 -.60 271.70 2080 ---- ---- ---- ---- 268.90 -.70 269.60 2085 ---- ---- ---- ---- 266.80 -.70 267.50 2090 ---- ---- ---- ---- 264.70 -.70 265.40 2095 ---- ---- ---- ---- 262.70 -.60 263.30 2100 ---- ---- ---- ---- 260.60 -.60 261.20 2105 ---- ---- ---- ---- 258.60 -.60 259.20 2110 ---- ---- ---- ---- 256.60 -.60 257.20 2115 ---- ---- ---- ---- 254.60 -.60 255.20 2120 ---- ---- ---- ---- 252.60 -.70 253.30 2125 ---- ---- ---- ---- 250.70 -.70 251.40 2130 ---- ---- ---- ---- 248.90 -.60 249.50 2135 ---- ---- ---- ---- 247.00 -.60 247.60 2140 ---- ---- ---- ---- 245.20 -.60 245.80 2145 ---- ---- ---- ---- 243.50 -.60 244.10 2150 ---- ---- ---- ---- 241.80 -.60 242.40 2155 ---- ---- ---- ---- 240.10 -.60 240.70 2160 ---- ---- ---- ---- 238.50 -.60 239.10 2165 ---- ---- ---- ---- 236.90 -.60 237.50 2170 ---- ---- ---- ---- 235.30 -.60 235.90 2175 ---- ---- ---- ---- 233.80 -.60 234.40 2180 ---- ---- ---- ---- 232.30 -.60 232.90 2185 ---- ---- ---- ---- 230.80 -.60 231.40 2190 ---- ---- ---- ---- 229.40 -.60 230.00 2195 ---- ---- ---- ---- 228.00 -.60 228.60 2200 ---- ---- ---- ---- 226.60 -.60 227.20 2205 ---- ---- ---- ---- 225.30 -.60 225.90 2210 ---- ---- ---- ---- 224.00 -.60 224.60 2215 ---- ---- ---- ---- 222.70 -.60 223.30 2220 ---- ---- ---- ---- 221.40 -.60 222.00 2225 ---- ---- ---- ---- 220.20 -.60 220.80 2230 ---- ---- ---- ---- 219.00 -.50 219.50 2235 ---- ---- ---- ---- 217.80 -.50 218.30 2240 ---- ---- ---- ---- 216.60 -.60 217.20 2245 ---- ---- ---- ---- 215.50 -.50 216.00 2250 ---- ---- ---- ---- 214.30 -.60 214.90 2255 ---- ---- ---- ---- 213.20 -.60 213.80 2260 ---- ---- ---- ---- 212.20 -.50 212.70 2265 ---- ---- ---- ---- 211.10 -.60 211.70 2270 ---- ---- ---- ---- 210.10 -.50 210.60 2275 ---- ---- ---- ---- 209.10 -.50 209.60 2280 ---- ---- ---- ---- 208.10 -.50 208.60 2285 ---- ---- ---- ---- 207.10 -.50 207.60 2290 ---- ---- ---- ---- 206.10 -.60 206.70 2295 ---- ---- ---- ---- 205.20 -.50 205.70 2300 ---- ---- ---- ---- 204.30 -.50 204.80 2305 ---- ---- ---- ---- 203.40 -.50 203.90 2310 ---- ---- ---- ---- 202.50 -.50 203.00 2315 ---- ---- ---- ---- 201.60 -.50 202.10 2320 ---- ---- ---- ---- 200.70 -.60 201.30 2325 ---- ---- ---- ---- 199.90 -.50 200.40 2330 ---- ---- ---- ---- 199.10 -.50 199.60 2335 ---- ---- ---- ---- 198.20 -.60 198.80 2340 ---- ---- ---- ---- 197.40 -.60 198.00 2345 ---- ---- ---- ---- 196.70 -.50 197.20 2350 ---- ---- ---- ---- 195.90 -.50 196.40 2355 ---- ---- ---- ---- 195.10 -.50 195.60 2360 ---- ---- ---- ---- 194.30 -.60 194.90 2365 ---- ---- ---- ---- 193.60 -.50 194.10 2370 ---- ---- ---- ---- 192.90 -.50 193.40 2375 ---- ---- ---- ---- 192.10 -.60 192.70 2380 ---- ---- ---- ---- 191.40 -.50 191.90 2385 ---- ---- ---- ---- 190.70 -.50 191.20 2390 ---- ---- ---- ---- 190.00 -.50 190.50 2395 ---- ---- ---- ---- 189.30 -.50 189.80 2400 ---- ---- ---- ---- 188.60 -.50 189.10 2410 ---- ---- ---- ---- 187.30 -.50 187.80 2420 ---- ---- ---- ---- 186.00 -.50 186.50 2425 ---- ---- ---- ---- 185.30 -.50 185.80 2430 ---- ---- ---- ---- 184.70 -.50 185.20 2440 ---- ---- ---- ---- 183.40 -.50 183.90 2450 ---- ---- ---- ---- 182.20 -.50 182.70 2460 ---- ---- ---- ---- 181.00 -.50 181.50 2470 ---- ---- ---- ---- 179.90 -.40 180.30 2475 ---- ---- ---- ---- 179.30 -.50 179.80 2480 ---- ---- ---- ---- 178.70 -.50 179.20 2490 ---- ---- ---- ---- 177.60 -.50 178.10 2500 ---- ---- ---- ---- 176.50 -.50 177.00 2525 ---- ---- ---- ---- 173.90 -.50 174.40 2550 ---- ---- ---- ---- 171.50 -.40 171.90 2575 ---- ---- ---- ---- 169.20 -.40 169.60 2600 ---- ---- ---- ---- 167.00 -.40 167.40 2625 ---- ---- ---- ---- 164.90 -.50 165.40 2650 ---- ---- ---- ---- 163.00 -.50 163.50 2675 ---- ---- ---- ---- 161.20 -.50 161.70 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 787.20 -1.00 788.20 1400 ---- ---- ---- ---- 765.80 -1.00 766.80 1425 ---- ---- ---- ---- 744.70 -1.00 745.70 1450 ---- ---- ---- ---- 723.80 -1.00 724.80 1475 ---- ---- ---- ---- 703.10 -1.00 704.10 1500 ---- ---- ---- ---- 682.70 -1.00 683.70 1525 ---- ---- ---- ---- 662.60 -.90 663.50 1550 ---- ---- ---- ---- 642.60 -1.00 643.60 1570 ---- ---- ---- ---- 626.80 -1.00 627.80 1575 ---- ---- ---- ---- 622.90 -.90 623.80 1580 ---- ---- ---- ---- 619.00 -.90 619.90 1590 ---- ---- ---- ---- 611.20 -.90 612.10 1600 ---- ---- ---- ---- 603.40 -.90 604.30 1610 ---- ---- ---- ---- 595.70 -.90 596.60 1620 ---- ---- ---- ---- 588.00 -.90 588.90 1625 ---- ---- ---- ---- 584.10 -1.00 585.10 1630 ---- ---- ---- ---- 580.30 -.90 581.20 1640 ---- ---- ---- ---- 572.70 -.90 573.60 1650 ---- ---- ---- ---- 565.10 -.90 566.00 1660 ---- ---- ---- ---- 557.50 -1.00 558.50 1670 ---- ---- ---- ---- 550.00 -.90 550.90 1675 ---- ---- ---- ---- 546.30 -.90 547.20 1680 ---- ---- ---- ---- 542.50 -.90 543.40 1685 ---- ---- ---- ---- 538.80 -.90 539.70 1690 ---- ---- ---- ---- 535.10 -.90 536.00 1695 ---- ---- ---- ---- 531.40 -.90 532.30 1700 ---- ---- ---- ---- 527.70 -.90 528.60 1705 ---- ---- ---- ---- 524.00 -.90 524.90 1710 ---- ---- ---- ---- 520.30 -.90 521.20 1715 ---- ---- ---- ---- 516.60 -.90 517.50 1720 ---- ---- ---- ---- 513.00 -.80 513.80 1725 ---- ---- ---- ---- 509.30 -.90 510.20 1730 ---- ---- ---- ---- 505.70 -.80 506.50 1735 ---- ---- ---- ---- 502.00 -.90 502.90 1740 ---- ---- ---- ---- 498.40 -.90 499.30 1745 ---- ---- ---- ---- 494.80 -.80 495.60 1750 ---- ---- ---- ---- 491.20 -.80 492.00 1755 ---- ---- ---- ---- 487.60 -.80 488.40 1760 ---- ---- ---- ---- 484.00 -.80 484.80 1765 ---- ---- ---- ---- 480.40 -.90 481.30 1770 ---- ---- ---- ---- 476.80 -.90 477.70 1775 ---- ---- ---- ---- 473.30 -.80 474.10 1780 ---- ---- ---- ---- 469.70 -.80 470.50 1785 ---- ---- ---- ---- 466.20 -.80 467.00 1790 ---- ---- ---- ---- 462.60 -.90 463.50 1795 ---- ---- ---- ---- 459.10 -.80 459.90 1800 ---- ---- ---- ---- 455.60 -.80 456.40 1805 ---- ---- ---- ---- 452.10 -.80 452.90 1810 ---- ---- ---- ---- 448.60 -.80 449.40 1815 ---- ---- ---- ---- 445.10 -.80 445.90 1820 ---- ---- ---- ---- 441.60 -.80 442.40 1825 ---- ---- ---- ---- 438.10 -.90 439.00 1830 ---- ---- ---- ---- 434.70 -.80 435.50 1835 ---- ---- ---- ---- 431.20 -.80 432.00 1840 ---- ---- ---- ---- 427.80 -.80 428.60 1845 ---- ---- ---- ---- 424.40 -.80 425.20 1850 ---- ---- ---- ---- 421.00 -.80 421.80 1855 ---- ---- ---- ---- 417.60 -.80 418.40 1860 ---- ---- ---- ---- 414.20 -.80 415.00 1865 ---- ---- ---- ---- 410.90 -.80 411.70 1870 ---- ---- ---- ---- 407.60 -.80 408.40 1875 ---- ---- ---- ---- 404.20 -.80 405.00 1880 ---- ---- ---- ---- 400.90 -.80 401.70 1885 ---- ---- ---- ---- 397.70 -.80 398.50 1890 ---- ---- ---- ---- 394.40 -.80 395.20 1895 ---- ---- ---- ---- 391.20 -.80 392.00 1900 ---- ---- ---- ---- 388.00 -.80 388.80 1905 ---- ---- ---- ---- 384.80 -.80 385.60 1910 ---- ---- ---- ---- 381.60 -.80 382.40 1915 ---- ---- ---- ---- 378.50 -.70 379.20 1920 ---- ---- ---- ---- 375.40 -.70 376.10 1925 ---- ---- ---- ---- 372.30 -.70 373.00 1930 ---- ---- ---- ---- 369.20 -.80 370.00 1935 ---- ---- ---- ---- 366.20 -.70 366.90 1940 ---- ---- ---- ---- 363.20 -.70 363.90 1945 ---- ---- ---- ---- 360.20 -.70 360.90 1950 ---- ---- ---- ---- 357.20 -.80 358.00 1955 ---- ---- ---- ---- 354.30 -.80 355.10 1960 ---- ---- ---- ---- 351.40 -.80 352.20 1965 ---- ---- ---- ---- 348.60 -.70 349.30 1970 ---- ---- ---- ---- 345.70 -.80 346.50 1975 ---- ---- ---- ---- 342.90 -.80 343.70 1980 ---- ---- ---- ---- 340.20 -.70 340.90 1985 ---- ---- ---- ---- 337.50 -.70 338.20 1990 ---- ---- ---- ---- 334.80 -.70 335.50 1995 ---- ---- ---- ---- 332.10 -.80 332.90 2000 ---- ---- ---- ---- 329.50 -.80 330.30 2005 ---- ---- ---- ---- 327.00 -.70 327.70 2010 ---- ---- ---- ---- 324.40 -.80 325.20 2015 ---- ---- ---- ---- 321.90 -.80 322.70 2020 ---- ---- ---- ---- 319.50 -.70 320.20 2025 ---- ---- ---- ---- 317.10 -.70 317.80 2030 ---- ---- ---- ---- 314.70 -.70 315.40 2035 ---- ---- ---- ---- 312.30 -.70 313.00 2040 ---- ---- ---- ---- 310.00 -.70 310.70 2045 ---- ---- ---- ---- 307.70 -.70 308.40 2050 ---- ---- ---- ---- 305.40 -.70 306.10 2055 ---- ---- ---- ---- 303.10 -.70 303.80 2060 ---- ---- ---- ---- 300.90 -.70 301.60 2065 ---- ---- ---- ---- 298.70 -.70 299.40 2070 ---- ---- ---- ---- 296.50 -.70 297.20 2075 ---- ---- ---- ---- 294.30 -.70 295.00 2080 ---- ---- ---- ---- 292.20 -.70 292.90 2085 ---- ---- ---- ---- 290.10 -.70 290.80 2090 ---- ---- ---- ---- 288.00 -.60 288.60 2095 ---- ---- ---- ---- 285.90 -.60 286.50 2100 ---- ---- ---- ---- 283.80 -.60 284.40 2105 ---- ---- ---- ---- 281.70 -.70 282.40 2110 ---- ---- ---- ---- 279.60 -.70 280.30 2115 ---- ---- ---- ---- 277.60 -.70 278.30 2120 ---- ---- ---- ---- 275.60 -.60 276.20 2125 ---- ---- ---- ---- 273.60 -.60 274.20 2130 ---- ---- ---- ---- 271.60 -.60 272.20 2135 ---- ---- ---- ---- 269.60 -.70 270.30 2140 ---- ---- ---- ---- 267.70 -.70 268.40 2145 ---- ---- ---- ---- 265.80 -.70 266.50 2150 ---- ---- ---- ---- 264.00 -.60 264.60 2155 ---- ---- ---- ---- 262.20 -.60 262.80 2160 ---- ---- ---- ---- 260.40 -.70 261.10 2165 ---- ---- ---- ---- 258.70 -.70 259.40 2170 ---- ---- ---- ---- 257.10 -.60 257.70 2175 ---- ---- ---- ---- 255.40 -.60 256.00 2180 ---- ---- ---- ---- 253.80 -.60 254.40 2185 ---- ---- ---- ---- 252.30 -.60 252.90 2190 ---- ---- ---- ---- 250.70 -.70 251.40 2195 ---- ---- ---- ---- 249.20 -.70 249.90 2200 ---- ---- ---- ---- 247.80 -.60 248.40 2205 ---- ---- ---- ---- 246.40 -.60 247.00 2210 ---- ---- ---- ---- 245.00 -.60 245.60 2215 ---- ---- ---- ---- 243.60 -.60 244.20 2220 ---- ---- ---- ---- 242.30 -.60 242.90 2225 ---- ---- ---- ---- 241.00 -.60 241.60 2230 ---- ---- ---- ---- 239.70 -.60 240.30 2235 ---- ---- ---- ---- 238.40 -.70 239.10 2240 ---- ---- ---- ---- 237.20 -.60 237.80 2245 ---- ---- ---- ---- 236.00 -.60 236.60 2250 ---- ---- ---- ---- 234.80 -.60 235.40 2255 ---- ---- ---- ---- 233.70 -.60 234.30 2260 ---- ---- ---- ---- 232.60 -.60 233.20 2265 ---- ---- ---- ---- 231.50 -.60 232.10 2270 ---- ---- ---- ---- 230.40 -.60 231.00 2275 ---- ---- ---- ---- 229.30 -.60 229.90 2280 ---- ---- ---- ---- 228.30 -.60 228.90 2285 ---- ---- ---- ---- 227.30 -.50 227.80 2290 ---- ---- ---- ---- 226.30 -.60 226.90 2295 ---- ---- ---- ---- 225.30 -.60 225.90 2300 ---- ---- ---- ---- 224.30 -.60 224.90 2305 ---- ---- ---- ---- 223.40 -.60 224.00 2310 ---- ---- ---- ---- 222.50 -.60 223.10 2315 ---- ---- ---- ---- 221.60 -.60 222.20 2320 ---- ---- ---- ---- 220.70 -.60 221.30 2325 ---- ---- ---- ---- 219.80 -.60 220.40 2330 ---- ---- ---- ---- 219.00 -.50 219.50 2335 ---- ---- ---- ---- 218.10 -.60 218.70 2340 ---- ---- ---- ---- 217.30 -.60 217.90 2345 ---- ---- ---- ---- 216.50 -.60 217.10 2350 ---- ---- ---- ---- 215.70 -.60 216.30 2355 ---- ---- ---- ---- 214.90 -.60 215.50 2360 ---- ---- ---- ---- 214.20 -.50 214.70 2365 ---- ---- ---- ---- 213.40 -.60 214.00 2370 ---- ---- ---- ---- 212.70 -.50 213.20 2375 ---- ---- ---- ---- 212.00 -.50 212.50 2380 ---- ---- ---- ---- 211.20 -.60 211.80 2385 ---- ---- ---- ---- 210.50 -.60 211.10 2390 ---- ---- ---- ---- 209.80 -.60 210.40 2395 ---- ---- ---- ---- 209.10 -.60 209.70 2400 ---- ---- ---- ---- 208.50 -.50 209.00 2405 ---- ---- ---- ---- 207.80 -.50 208.30 2410 ---- ---- ---- ---- 207.10 -.60 207.70 2415 ---- ---- ---- ---- 206.50 -.50 207.00 2420 ---- ---- ---- ---- 205.80 -.60 206.40 2425 ---- ---- ---- ---- 205.20 -.50 205.70 2430 ---- ---- ---- ---- 204.50 -.60 205.10 2440 ---- ---- ---- ---- 203.30 -.50 203.80 2450 ---- ---- ---- ---- 202.10 -.50 202.60 2460 ---- ---- ---- ---- 200.90 -.50 201.40 2470 ---- ---- ---- ---- 199.70 -.60 200.30 2475 ---- ---- ---- ---- 199.20 -.50 199.70 2480 ---- ---- ---- ---- 198.60 -.50 199.10 2490 ---- ---- ---- ---- 197.50 -.50 198.00 2500 ---- ---- ---- ---- 196.40 -.50 196.90 2510 ---- ---- ---- ---- 195.40 -.50 195.90 2525 ---- ---- ---- ---- 193.80 -.50 194.30 2550 ---- ---- ---- ---- 191.40 -.50 191.90 2575 ---- ---- ---- ---- 189.10 -.50 189.60 2600 ---- ---- ---- ---- 187.00 -.50 187.50 2625 ---- ---- ---- ---- 185.00 -.50 185.50 2650 ---- ---- ---- ---- 183.10 -.50 183.60 2675 ---- ---- ---- ---- 181.30 -.50 181.80 2700 ---- ---- ---- ---- 179.70 -.40 180.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 780.20 -1.00 781.20 1425 ---- ---- ---- ---- 759.30 -1.10 760.40 1450 ---- ---- ---- ---- 738.70 -1.00 739.70 1475 ---- ---- ---- ---- 718.30 -1.10 719.40 1500 ---- ---- ---- ---- 698.20 -1.00 699.20 1525 ---- ---- ---- ---- 678.20 -1.00 679.20 1550 ---- ---- ---- ---- 658.50 -1.00 659.50 1575 ---- ---- ---- ---- 639.00 -1.00 640.00 1580 ---- ---- ---- ---- 635.20 -.90 636.10 1590 ---- ---- ---- ---- 627.40 -1.00 628.40 1600 ---- ---- ---- ---- 619.70 -1.00 620.70 1610 ---- ---- ---- ---- 612.10 -1.00 613.10 1620 ---- ---- ---- ---- 604.50 -.90 605.40 1625 ---- ---- ---- ---- 600.70 -.90 601.60 1630 ---- ---- ---- ---- 596.90 -.90 597.80 1640 ---- ---- ---- ---- 589.30 -1.00 590.30 1650 ---- ---- ---- ---- 581.80 -1.00 582.80 1660 ---- ---- ---- ---- 574.30 -1.00 575.30 1670 ---- ---- ---- ---- 566.90 -.90 567.80 1675 ---- ---- ---- ---- 563.20 -.90 564.10 1680 ---- ---- ---- ---- 559.50 -.90 560.40 1685 ---- ---- ---- ---- 555.80 -.90 556.70 1690 ---- ---- ---- ---- 552.10 -.90 553.00 1695 ---- ---- ---- ---- 548.40 -.90 549.30 1700 ---- ---- ---- ---- 544.70 -.90 545.60 1705 ---- ---- ---- ---- 541.10 -.90 542.00 1710 ---- ---- ---- ---- 537.40 -.90 538.30 1715 ---- ---- ---- ---- 533.80 -.90 534.70 1720 ---- ---- ---- ---- 530.10 -.90 531.00 1725 ---- ---- ---- ---- 526.50 -.90 527.40 1730 ---- ---- ---- ---- 522.90 -.90 523.80 1735 ---- ---- ---- ---- 519.30 -.90 520.20 1740 ---- ---- ---- ---- 515.70 -.90 516.60 1745 ---- ---- ---- ---- 512.10 -.90 513.00 1750 ---- ---- ---- ---- 508.50 -.90 509.40 1755 ---- ---- ---- ---- 504.90 -.90 505.80 1760 ---- ---- ---- ---- 501.30 -.90 502.20 1765 ---- ---- ---- ---- 497.80 -.90 498.70 1770 ---- ---- ---- ---- 494.20 -.90 495.10 1775 ---- ---- ---- ---- 490.70 -.90 491.60 1780 ---- ---- ---- ---- 487.10 -.90 488.00 1785 ---- ---- ---- ---- 483.60 -.90 484.50 1790 ---- ---- ---- ---- 480.10 -.90 481.00 1795 ---- ---- ---- ---- 476.60 -.90 477.50 1800 ---- ---- ---- ---- 473.10 -.90 474.00 1805 ---- ---- ---- ---- 469.60 -.90 470.50 1810 ---- ---- ---- ---- 466.10 -.90 467.00 1815 ---- ---- ---- ---- 462.60 -.90 463.50 1820 ---- ---- ---- ---- 459.20 -.80 460.00 1825 ---- ---- ---- ---- 455.70 -.90 456.60 1830 ---- ---- ---- ---- 452.30 -.80 453.10 1835 ---- ---- ---- ---- 448.80 -.90 449.70 1840 ---- ---- ---- ---- 445.40 -.90 446.30 1845 ---- ---- ---- ---- 442.00 -.90 442.90 1850 ---- ---- ---- ---- 438.60 -.90 439.50 1855 ---- ---- ---- ---- 435.20 -.90 436.10 1860 ---- ---- ---- ---- 431.90 -.80 432.70 1865 ---- ---- ---- ---- 428.50 -.90 429.40 1870 ---- ---- ---- ---- 425.20 -.80 426.00 1875 ---- ---- ---- ---- 421.90 -.80 422.70 1880 ---- ---- ---- ---- 418.60 -.80 419.40 1885 ---- ---- ---- ---- 415.30 -.80 416.10 1890 ---- ---- ---- ---- 412.00 -.80 412.80 1895 ---- ---- ---- ---- 408.80 -.80 409.60 1900 ---- ---- ---- ---- 405.50 -.90 406.40 1905 ---- ---- ---- ---- 402.30 -.90 403.20 1910 ---- ---- ---- ---- 399.20 -.80 400.00 1915 ---- ---- ---- ---- 396.00 -.80 396.80 1920 ---- ---- ---- ---- 392.90 -.80 393.70 1925 ---- ---- ---- ---- 389.70 -.90 390.60 1930 ---- ---- ---- ---- 386.70 -.80 387.50 1935 ---- ---- ---- ---- 383.60 -.80 384.40 1940 ---- ---- ---- ---- 380.60 -.80 381.40 1945 ---- ---- ---- ---- 377.60 -.80 378.40 1950 ---- ---- ---- ---- 374.60 -.80 375.40 1955 ---- ---- ---- ---- 371.60 -.80 372.40 1960 ---- ---- ---- ---- 368.70 -.80 369.50 1965 ---- ---- ---- ---- 365.80 -.80 366.60 1970 ---- ---- ---- ---- 363.00 -.80 363.80 1975 ---- ---- ---- ---- 360.10 -.80 360.90 1980 ---- ---- ---- ---- 357.40 -.70 358.10 1985 ---- ---- ---- ---- 354.60 -.80 355.40 1990 ---- ---- ---- ---- 351.90 -.80 352.70 1995 ---- ---- ---- ---- 349.20 -.80 350.00 2000 ---- ---- ---- ---- 346.50 -.80 347.30 2005 ---- ---- ---- ---- 343.90 -.80 344.70 2010 ---- ---- ---- ---- 341.40 -.70 342.10 2015 ---- ---- ---- ---- 338.80 -.80 339.60 2020 ---- ---- ---- ---- 336.30 -.80 337.10 2025 ---- ---- ---- ---- 333.90 -.70 334.60 2030 ---- ---- ---- ---- 331.40 -.80 332.20 2035 ---- ---- ---- ---- 329.10 -.70 329.80 2040 ---- ---- ---- ---- 326.70 -.70 327.40 2045 ---- ---- ---- ---- 324.40 -.70 325.10 2050 ---- ---- ---- ---- 322.10 -.70 322.80 2055 ---- ---- ---- ---- 319.80 -.80 320.60 2060 ---- ---- ---- ---- 317.60 -.70 318.30 2065 ---- ---- ---- ---- 315.40 -.70 316.10 2070 ---- ---- ---- ---- 313.20 -.70 313.90 2075 ---- ---- ---- ---- 311.00 -.70 311.70 2080 ---- ---- ---- ---- 308.90 -.70 309.60 2085 ---- ---- ---- ---- 306.70 -.70 307.40 2090 ---- ---- ---- ---- 304.60 -.70 305.30 2095 ---- ---- ---- ---- 302.50 -.70 303.20 2100 ---- ---- ---- ---- 300.40 -.80 301.20 2105 ---- ---- ---- ---- 298.40 -.70 299.10 2110 ---- ---- ---- ---- 296.30 -.70 297.00 2115 ---- ---- ---- ---- 294.30 -.70 295.00 2120 ---- ---- ---- ---- 292.30 -.70 293.00 2125 ---- ---- ---- ---- 290.20 -.70 290.90 2130 ---- ---- ---- ---- 288.20 -.70 288.90 2135 ---- ---- ---- ---- 286.30 -.70 287.00 2140 ---- ---- ---- ---- 284.30 -.70 285.00 2145 ---- ---- ---- ---- 282.40 -.70 283.10 2150 ---- ---- ---- ---- 280.50 -.70 281.20 2155 ---- ---- ---- ---- 278.70 -.70 279.40 2160 ---- ---- ---- ---- 276.90 -.60 277.50 2165 ---- ---- ---- ---- 275.10 -.70 275.80 2170 ---- ---- ---- ---- 273.40 -.60 274.00 2175 ---- ---- ---- ---- 271.70 -.60 272.30 2180 ---- ---- ---- ---- 270.00 -.70 270.70 2185 ---- ---- ---- ---- 268.40 -.70 269.10 2190 ---- ---- ---- ---- 266.90 -.60 267.50 2195 ---- ---- ---- ---- 265.40 -.60 266.00 2200 ---- ---- ---- ---- 263.90 -.60 264.50 2205 ---- ---- ---- ---- 262.40 -.70 263.10 2210 ---- ---- ---- ---- 261.00 -.60 261.60 2215 ---- ---- ---- ---- 259.60 -.70 260.30 2220 ---- ---- ---- ---- 258.30 -.60 258.90 2225 ---- ---- ---- ---- 256.90 -.70 257.60 2230 ---- ---- ---- ---- 255.60 -.70 256.30 2235 ---- ---- ---- ---- 254.40 -.60 255.00 2240 ---- ---- ---- ---- 253.10 -.70 253.80 2245 ---- ---- ---- ---- 251.90 -.70 252.60 2250 ---- ---- ---- ---- 250.70 -.70 251.40 2255 ---- ---- ---- ---- 249.60 -.60 250.20 2260 ---- ---- ---- ---- 248.40 -.70 249.10 2265 ---- ---- ---- ---- 247.30 -.60 247.90 2270 ---- ---- ---- ---- 246.20 -.70 246.90 2275 ---- ---- ---- ---- 245.20 -.60 245.80 2280 ---- ---- ---- ---- 244.10 -.60 244.70 2285 ---- ---- ---- ---- 243.10 -.60 243.70 2290 ---- ---- ---- ---- 242.10 -.60 242.70 2295 ---- ---- ---- ---- 241.10 -.60 241.70 2300 ---- ---- ---- ---- 240.20 -.60 240.80 2305 ---- ---- ---- ---- 239.20 -.60 239.80 2310 ---- ---- ---- ---- 238.30 -.60 238.90 2315 ---- ---- ---- ---- 237.40 -.60 238.00 2320 ---- ---- ---- ---- 236.50 -.60 237.10 2325 ---- ---- ---- ---- 235.70 -.60 236.30 2330 ---- ---- ---- ---- 234.80 -.60 235.40 2335 ---- ---- ---- ---- 234.00 -.60 234.60 2340 ---- ---- ---- ---- 233.20 -.60 233.80 2345 ---- ---- ---- ---- 232.40 -.60 233.00 2350 ---- ---- ---- ---- 231.60 -.60 232.20 2355 ---- ---- ---- ---- 230.90 -.50 231.40 2360 ---- ---- ---- ---- 230.10 -.60 230.70 2365 ---- ---- ---- ---- 229.40 -.60 230.00 2370 ---- ---- ---- ---- 228.60 -.60 229.20 2375 ---- ---- ---- ---- 227.90 -.60 228.50 2380 ---- ---- ---- ---- 227.20 -.60 227.80 2385 ---- ---- ---- ---- 226.50 -.60 227.10 2390 ---- ---- ---- ---- 225.90 -.50 226.40 2395 ---- ---- ---- ---- 225.20 -.60 225.80 2400 ---- ---- ---- ---- 224.50 -.60 225.10 2405 ---- ---- ---- ---- 223.90 -.50 224.40 2410 ---- ---- ---- ---- 223.20 -.60 223.80 2415 ---- ---- ---- ---- 222.60 -.60 223.20 2420 ---- ---- ---- ---- 222.00 -.50 222.50 2425 ---- ---- ---- ---- 221.30 -.60 221.90 2430 ---- ---- ---- ---- 220.70 -.60 221.30 2440 ---- ---- ---- ---- 219.50 -.60 220.10 2450 ---- ---- ---- ---- 218.30 -.60 218.90 2460 ---- ---- ---- ---- 217.20 -.60 217.80 2470 ---- ---- ---- ---- 216.10 -.50 216.60 2475 ---- ---- ---- ---- 215.50 -.60 216.10 2480 ---- ---- ---- ---- 215.00 -.50 215.50 2490 ---- ---- ---- ---- 213.90 -.60 214.50 2500 ---- ---- ---- ---- 212.90 -.50 213.40 2510 ---- ---- ---- ---- 211.90 -.50 212.40 2520 ---- ---- ---- ---- 210.90 -.50 211.40 2525 ---- ---- ---- ---- 210.40 -.50 210.90 2550 ---- ---- ---- ---- 208.10 -.50 208.60 2575 ---- ---- ---- ---- 205.90 -.50 206.40 2600 ---- ---- ---- ---- 203.80 -.60 204.40 2625 ---- ---- ---- ---- 201.90 -.50 202.40 2650 ---- ---- ---- ---- 200.10 -.50 200.60 2675 ---- ---- ---- ---- 198.50 -.50 199.00 2700 ---- ---- ---- ---- 196.90 -.50 197.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 623.90 -1.10 625.00 1650 ---- ---- ---- ---- 605.20 -1.00 606.20 1675 ---- ---- ---- ---- 586.70 -1.00 587.70 1700 ---- ---- ---- ---- 568.30 -1.00 569.30 1725 ---- ---- ---- ---- 550.20 -.90 551.10 1750 ---- ---- ---- ---- 532.20 -1.00 533.20 1775 ---- ---- ---- ---- 514.50 -.90 515.40 1800 ---- ---- ---- ---- 496.90 -.90 497.80 1820 ---- ---- ---- ---- 483.00 -.90 483.90 1825 ---- ---- ---- ---- 479.60 -.90 480.50 1830 ---- ---- ---- ---- 476.10 -.90 477.00 1840 ---- ---- ---- ---- 469.20 -1.00 470.20 1850 ---- ---- ---- ---- 462.40 -.90 463.30 1860 ---- ---- ---- ---- 455.60 -.90 456.50 1870 ---- ---- ---- ---- 448.90 -.90 449.80 1875 ---- ---- ---- ---- 445.50 -.90 446.40 1880 ---- ---- ---- ---- 442.20 -.90 443.10 1890 ---- ---- ---- ---- 435.60 -.90 436.50 1900 ---- ---- ---- ---- 429.00 -.90 429.90 1910 ---- ---- ---- ---- 422.50 -.90 423.40 1915 ---- ---- ---- ---- 419.30 -.90 420.20 1920 ---- ---- ---- ---- 416.10 -.90 417.00 1925 ---- ---- ---- ---- 413.00 -.80 413.80 1930 ---- ---- ---- ---- 409.80 -.90 410.70 1935 ---- ---- ---- ---- 406.70 -.80 407.50 1940 ---- ---- ---- ---- 403.60 -.80 404.40 1945 ---- ---- ---- ---- 400.50 -.90 401.40 1950 ---- ---- ---- ---- 397.40 -.90 398.30 1955 ---- ---- ---- ---- 394.40 -.90 395.30 1960 ---- ---- ---- ---- 391.40 -.90 392.30 1965 ---- ---- ---- ---- 388.40 -.90 389.30 1970 ---- ---- ---- ---- 385.50 -.80 386.30 1975 ---- ---- ---- ---- 382.60 -.80 383.40 1980 ---- ---- ---- ---- 379.70 -.80 380.50 1985 ---- ---- ---- ---- 376.80 -.90 377.70 1990 ---- ---- ---- ---- 374.00 -.80 374.80 1995 ---- ---- ---- ---- 371.20 -.90 372.10 2000 ---- ---- ---- ---- 368.50 -.80 369.30 2005 ---- ---- ---- ---- 365.80 -.80 366.60 2010 ---- ---- ---- ---- 363.10 -.80 363.90 2015 ---- ---- ---- ---- 360.40 -.80 361.20 2020 ---- ---- ---- ---- 357.80 -.80 358.60 2025 ---- ---- ---- ---- 355.20 -.80 356.00 2030 ---- ---- ---- ---- 352.70 -.80 353.50 2035 ---- ---- ---- ---- 350.20 -.80 351.00 2040 ---- ---- ---- ---- 347.70 -.80 348.50 2045 ---- ---- ---- ---- 345.30 -.80 346.10 2050 ---- ---- ---- ---- 342.90 -.80 343.70 2055 ---- ---- ---- ---- 340.60 -.80 341.40 2060 ---- ---- ---- ---- 338.30 -.80 339.10 2065 ---- ---- ---- ---- 336.00 -.80 336.80 2070 ---- ---- ---- ---- 333.70 -.80 334.50 2075 ---- ---- ---- ---- 331.50 -.80 332.30 2080 ---- ---- ---- ---- 329.30 -.80 330.10 2085 ---- ---- ---- ---- 327.10 -.80 327.90 2090 ---- ---- ---- ---- 325.00 -.80 325.80 2095 ---- ---- ---- ---- 322.90 -.70 323.60 2100 ---- ---- ---- ---- 320.80 -.70 321.50 2105 ---- ---- ---- ---- 318.70 -.70 319.40 2110 ---- ---- ---- ---- 316.60 -.70 317.30 2115 ---- ---- ---- ---- 314.50 -.80 315.30 2120 ---- ---- ---- ---- 312.50 -.70 313.20 2125 ---- ---- ---- ---- 310.50 -.70 311.20 2130 ---- ---- ---- ---- 308.50 -.70 309.20 2135 ---- ---- ---- ---- 306.40 -.80 307.20 2140 ---- ---- ---- ---- 304.40 -.80 305.20 2145 ---- ---- ---- ---- 302.50 -.70 303.20 2150 ---- ---- ---- ---- 300.50 -.70 301.20 2155 ---- ---- ---- ---- 298.60 -.70 299.30 2160 ---- ---- ---- ---- 296.70 -.70 297.40 2165 ---- ---- ---- ---- 294.80 -.70 295.50 2170 ---- ---- ---- ---- 292.90 -.70 293.60 2175 ---- ---- ---- ---- 291.10 -.70 291.80 2180 ---- ---- ---- ---- 289.30 -.70 290.00 2185 ---- ---- ---- ---- 287.60 -.70 288.30 2190 ---- ---- ---- ---- 285.90 -.70 286.60 2195 ---- ---- ---- ---- 284.30 -.70 285.00 2200 ---- ---- ---- ---- 282.70 -.70 283.40 2205 ---- ---- ---- ---- 281.10 -.70 281.80 2210 ---- ---- ---- ---- 279.60 -.70 280.30 2215 ---- ---- ---- ---- 278.10 -.70 278.80 2220 ---- ---- ---- ---- 276.60 -.70 277.30 2225 ---- ---- ---- ---- 275.20 -.70 275.90 2230 ---- ---- ---- ---- 273.90 -.70 274.60 2235 ---- ---- ---- ---- 272.50 -.70 273.20 2240 ---- ---- ---- ---- 271.20 -.70 271.90 2245 ---- ---- ---- ---- 269.90 -.70 270.60 2250 ---- ---- ---- ---- 268.70 -.70 269.40 2255 ---- ---- ---- ---- 267.40 -.70 268.10 2260 ---- ---- ---- ---- 266.30 -.60 266.90 2265 ---- ---- ---- ---- 265.10 -.70 265.80 2270 ---- ---- ---- ---- 263.90 -.70 264.60 2275 ---- ---- ---- ---- 262.80 -.70 263.50 2280 ---- ---- ---- ---- 261.70 -.70 262.40 2285 ---- ---- ---- ---- 260.70 -.60 261.30 2290 ---- ---- ---- ---- 259.60 -.70 260.30 2295 ---- ---- ---- ---- 258.60 -.70 259.30 2300 ---- ---- ---- ---- 257.60 -.70 258.30 2305 ---- ---- ---- ---- 256.60 -.70 257.30 2310 ---- ---- ---- ---- 255.70 -.60 256.30 2315 ---- ---- ---- ---- 254.70 -.70 255.40 2320 ---- ---- ---- ---- 253.80 -.70 254.50 2325 ---- ---- ---- ---- 252.90 -.70 253.60 2330 ---- ---- ---- ---- 252.10 -.60 252.70 2335 ---- ---- ---- ---- 251.20 -.70 251.90 2340 ---- ---- ---- ---- 250.40 -.60 251.00 2345 ---- ---- ---- ---- 249.60 -.60 250.20 2350 ---- ---- ---- ---- 248.80 -.60 249.40 2355 ---- ---- ---- ---- 248.00 -.60 248.60 2360 ---- ---- ---- ---- 247.20 -.70 247.90 2365 ---- ---- ---- ---- 246.50 -.60 247.10 2370 ---- ---- ---- ---- 245.70 -.70 246.40 2375 ---- ---- ---- ---- 245.00 -.60 245.60 2380 ---- ---- ---- ---- 244.30 -.60 244.90 2385 ---- ---- ---- ---- 243.60 -.60 244.20 2390 ---- ---- ---- ---- 242.90 -.70 243.60 2395 ---- ---- ---- ---- 242.30 -.60 242.90 2400 ---- ---- ---- ---- 241.60 -.60 242.20 2405 ---- ---- ---- ---- 240.90 -.70 241.60 2410 ---- ---- ---- ---- 240.30 -.60 240.90 2415 ---- ---- ---- ---- 239.70 -.60 240.30 2420 ---- ---- ---- ---- 239.10 -.60 239.70 2425 ---- ---- ---- ---- 238.50 -.60 239.10 2430 ---- ---- ---- ---- 237.90 -.60 238.50 2435 ---- ---- ---- ---- 237.30 -.60 237.90 2440 ---- ---- ---- ---- 236.70 -.60 237.30 2450 ---- ---- ---- ---- 235.50 -.60 236.10 2460 ---- ---- ---- ---- 234.40 -.60 235.00 2470 ---- ---- ---- ---- 233.30 -.60 233.90 2475 ---- ---- ---- ---- 232.80 -.60 233.40 2480 ---- ---- ---- ---- 232.20 -.60 232.80 2490 ---- ---- ---- ---- 231.20 -.60 231.80 2500 ---- ---- ---- ---- 230.20 -.60 230.80 2510 ---- ---- ---- ---- 229.20 -.60 229.80 2520 ---- ---- ---- ---- 228.20 -.60 228.80 2525 ---- ---- ---- ---- 227.80 -.60 228.40 2530 ---- ---- ---- ---- 227.30 -.60 227.90 2540 ---- ---- ---- ---- 226.40 -.60 227.00 2550 ---- ---- ---- ---- 225.50 -.60 226.10 2575 ---- ---- ---- ---- 223.40 -.60 224.00 2600 ---- ---- ---- ---- 221.40 -.60 222.00 2625 ---- ---- ---- ---- 219.50 -.60 220.10 2650 ---- ---- ---- ---- 217.80 -.60 218.40 2675 ---- ---- ---- ---- 216.20 -.60 216.80 2700 ---- ---- ---- ---- 214.70 -.60 215.30 2725 ---- ---- ---- ---- 213.40 -.50 213.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18414 21220 504967 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 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 UNCH .10 1035 1695 ---- ---- ---- ---- .10 UNCH .10 120 1700 .10 .10 .10 .10 .10 UNCH 1 .10 3296 1705 .10 .10 .10 .10 .10 UNCH 1 .10 120 1710 ---- ---- ---- ---- .10 UNCH .10 247 1715 ---- ---- ---- ---- .10 UNCH .10 111 1720 ---- ---- ---- ---- .10 UNCH .10 336 1725 .10 .20 .10 .10A .10 UNCH 47 .10 3 4753 1730 ---- ---- ---- ---- .10 UNCH .10 92 1735 .20 .20 .10 .10 .10 UNCH 31 .10 5 93 1740 .10 .20B .10 .10 .10 UNCH 10 .10 311 1745 .10 .30B .10 .10 .10 UNCH 6 .10 452 1750 .40 .40 .10 .10 .10 UNCH 13 .10 9 1948 1755 .40 .40 .10 .10 .10 -.10 7 .20 3 247 1760 .20 .50B .10 .10 .10 -.10 61 .20 27 377 1765 .20 .70B .20 .20 .10 -.20 2 .30 12 89 1770 .90 .90 .20A .20A .20 -.10 4 .30 7 453 1775 .90 1.10 .30A .30A .20 -.20 274 .40 61 2569 1780 1.10 1.50 .20 .30 .30 -.20 38 .50 15 308 1785 1.10 1.80 .40A .40A .40 -.20 58 .60 20 261 1790 1.70 2.30B .50A .50A .50 -.30 268 .80 44 310 1795 1.70 3.00B .60A .60A .70 -.30 16 1.00 5 173 1800 2.20 3.80B .80A .80A .90 -.40 599 1.30 392 4502 1805 3.30 4.70B 1.00 1.00 1.20 -.40 42 1.60 66 300 1810 4.50 6.00 1.10 1.30 1.50 -.50 368 2.00 442 1873 1815 5.90 7.50B 1.60 1.70B 2.00 -.60 132 2.60 16 897 1820 6.40 9.20B 2.20 2.20 2.60 -.70 759 3.30 77 602 1825 6.50 11.30B 2.70 3.00 3.40 -.70 727 4.10 119 1237 1830 10.20 13.70B 3.70A 3.70A 4.40 -.80 109 5.20 69 428 1835 10.10 16.40B 4.80A 5.60B 5.60 -.80 175 6.40 164 237 1840 15.20 19.40B 6.00 6.60B 7.20 -.80 52 8.00 271 943 1845 18.00 22.80B 7.80A 7.80A 9.10 -.70 96 9.80 142 504 1850 17.60 26.50B 9.70 10.10A 11.40 -.60 626 12.00 603 4133 1855 ---- 30.50B 12.30A 30.50B 14.00 -.50 18 14.50 42 644 1860 23.90 34.70B 15.10A 16.20B 17.00 -.40 46 17.40 36 825 1865 ---- 39.10B 18.20A 39.10B 20.30 -.20 20.50 6 382 1870 35.80 43.60B 21.80A 23.20B 24.00 UNCH 16 24.00 5 1221 1875 33.30 48.20B 25.60A 25.60A 28.00 +.30 1 27.70 10 2965 1880 50.60 52.90B 29.80A 41.70B 32.20 +.50 2 31.70 35 853 1885 ---- 57.70B 34.10A 57.70B 36.60 +.80 5 35.80 1 1423 1890 56.00 59.00B 38.60A 38.60A 41.10 +.90 5 40.20 9 759 1895 ---- 63.10B 43.20A 63.10B 45.70 +1.00 44.70 8 326 1900 64.10 72.30B 48.00A 57.40B 50.50 +1.20 11 49.30 21 3610 1905 ---- 72.90B 53.20A 72.90B 55.30 +1.30 54.00 2 372 1910 66.00 77.80B 58.10A 58.10A 60.20 +1.40 5 58.80 26 1076 1915 ---- 82.80B 63.00A 82.80B 65.10 +1.40 63.70 1 184 1920 ---- 87.80B 67.90A 87.80B 70.00 +1.40 68.60 739 1925 ---- 97.10B 72.40A 97.10B 75.00 +1.50 73.50 1404 1930 84.30 97.60B 77.80A 77.80A 80.00 +1.60 2 78.40 1 242 1935 ---- 102.60B 82.80A 102.60B 84.90 +1.50 83.40 25 214 1940 ---- 107.60B 87.90A 107.40B 89.90 +1.50 88.40 504 1945 ---- 112.60B 92.80A 112.40B 94.90 +1.50 93.40 476 1950 ---- 122.10B 97.30A 122.10B 99.90 +1.60 98.30 510 1955 ---- 122.60B 102.80A 122.60B 104.90 +1.60 103.30 77 1960 ---- 127.50B 107.80A 127.50B 109.90 +1.60 108.30 376 1965 ---- 132.60B 112.80A 132.40B 114.90 +1.60 113.30 120 1970 ---- 137.50B 117.80A 137.50B 119.90 +1.70 118.20 95 1975 ---- 147.10B 122.20A 147.10B 124.90 +1.70 123.20 342 1980 ---- 147.60B 127.80A 147.40B 129.90 +1.70 128.20 33 1985 ---- 152.60B 132.80A 152.60B 134.90 +1.70 133.20 16 1990 ---- 157.60B 137.80A 157.60B 139.80 +1.60 138.20 22 1995 ---- 162.60B 142.80A 162.60B 144.80 +1.60 143.20 22 2000 ---- 172.10B 147.20A 172.10B 149.80 +1.60 148.20 125 2005 ---- 172.50B 152.80A 172.50B 154.80 +1.60 153.20 22 2010 ---- 177.60B 157.80A 177.60B 159.80 +1.60 158.20 18 2015 ---- 182.60B 162.80A 182.60B 164.80 +1.60 163.20 1 2020 ---- 187.60B 167.80A 187.60B 169.80 +1.60 168.20 2 2025 ---- 197.00B 172.20A 197.00B 174.80 +1.60 173.20 1 2030 ---- 197.20B 178.10A 197.20B 179.80 +1.60 178.20 2035 ---- 202.20B 183.10A 202.20B 184.80 +1.60 183.20 2040 ---- 207.20B 188.10A 207.20B 189.80 +1.60 188.20 2045 ---- 212.20B 193.10A 212.20B 194.80 +1.60 193.20 2050 ---- 217.50B 197.70A 217.30B 199.80 +1.60 198.20 1 2055 ---- 222.20B 203.10A 222.20B 204.80 +1.60 203.20 2060 ---- 227.20B 208.10A 227.00B 209.80 +1.60 208.20 2065 ---- 232.20B 213.10A 232.20B 214.80 +1.60 213.20 2070 ---- 237.20B 218.10A 237.20B 219.80 +1.60 218.20 2075 ---- 242.20B 223.10A 242.20B 224.80 +1.60 223.20 2080 ---- 247.20B 228.10A 247.20B 229.80 +1.60 228.20 2085 ---- 252.20B 233.10A 252.20B 234.80 +1.60 233.20 2090 ---- 257.20B 238.10A 257.20B 239.80 +1.60 238.20 2095 ---- 262.20B 243.10A 262.20B 244.80 +1.60 243.20 2100 ---- 267.60B 247.80A 267.60B 249.80 +1.60 248.20 2105 ---- 272.20B 253.10A 272.20B 254.80 +1.60 253.20 2110 ---- 277.20B 258.10A 277.20B 259.80 +1.60 258.20 2115 ---- 282.20B 263.10A 282.20B 264.80 +1.60 263.20 2120 ---- 287.20B 268.10A 287.20B 269.80 +1.60 268.20 2125 ---- 292.50B 272.70A 292.30B 274.80 +1.60 273.20 3 2130 ---- 297.20B 278.10A 297.00B 279.80 +1.60 278.20 2135 ---- 302.20B 283.10A 302.00B 284.80 +1.60 283.20 2140 ---- 307.20B 288.10A 307.00B 289.80 +1.60 288.20 2145 ---- 312.20B 293.10A 312.00B 294.80 +1.60 293.20 2150 ---- 317.50B 297.70A 317.30B 299.80 +1.60 298.20 10 2155 ---- 322.20B 303.10A 322.00B 304.80 +1.60 303.20 2160 ---- 327.20B 308.10A 327.00B 309.80 +1.60 308.20 2165 ---- 332.20B 313.10A 332.00B 314.80 +1.60 313.20 2170 ---- 337.20B 318.10A 337.00B 319.80 +1.60 318.20 2175 ---- 342.20B 323.10A 342.20B 324.80 +1.60 323.20 2180 ---- 347.20B 328.10A 347.00B 329.80 +1.60 328.20 2185 ---- 352.20B 333.10A 352.20B 334.80 +1.60 333.20 2190 ---- 357.20B 338.10A 357.20B 339.80 +1.60 338.20 2195 ---- 362.20B ---- 362.20B 344.80 +1.60 343.20 2200 ---- 367.50B 347.70A 367.30B 349.80 +1.60 348.20 2205 ---- 372.20B 353.10A 372.00B 354.80 +1.60 353.20 2210 ---- 377.20B ---- 377.20B 359.80 +1.60 358.20 2215 ---- 382.20B 363.10A 382.00B 364.80 +1.60 363.20 2220 ---- 387.20B 368.10A 387.00B 369.80 +1.60 368.20 2225 ---- 392.20B 373.10A 392.00B 374.80 +1.60 373.20 2230 ---- 397.20B 378.10A 397.00B 379.80 +1.60 378.20 2235 ---- 402.20B ---- 402.00B 384.80 +1.60 383.20 2240 ---- 407.20B ---- 407.00B 389.80 +1.60 388.20 2245 ---- 412.20B 393.10A 412.00B 394.80 +1.60 393.20 2250 ---- 417.50B 397.70A 417.30B 399.80 +1.60 398.20 2255 ---- 422.20B 403.10A 422.00B 404.80 +1.60 403.20 2260 ---- 427.20B 408.10A 427.00B 409.80 +1.60 408.20 2265 ---- 432.20B 413.10A 432.00B 414.80 +1.60 413.20 2270 ---- 437.20B 418.10A 437.00B 419.80 +1.60 418.20 2275 ---- 442.20B 423.10A 442.00B 424.80 +1.60 423.20 2280 ---- 447.20B 428.10A 447.20B 429.80 +1.60 428.20 2290 ---- 457.20B 438.10A 457.20B 439.80 +1.60 438.20 2300 ---- 467.50B 447.80A 467.30B 449.80 +1.60 448.20 2305 ---- 472.20B 453.10A 472.20B 454.80 +1.60 453.20 2310 ---- 477.20B 458.10A 477.20B 459.80 +1.60 458.20 2320 ---- 487.20B 468.10A 487.20B 469.80 +1.60 468.20 2325 ---- 492.20B 473.10A 492.00B 474.80 +1.60 473.20 2330 ---- 497.20B 478.10A 497.00B 479.80 +1.60 478.20 2340 ---- 507.20B 488.10A 507.00B 489.80 +1.60 488.20 2350 ---- 517.50B 497.70A 517.30B 499.80 +1.60 498.20 2360 ---- 527.20B 508.10A 527.00B 509.80 +1.60 508.20 2370 ---- 537.20B 518.10A 537.00B 519.80 +1.60 518.20 2375 ---- 542.20B 523.10A 542.00B 524.80 +1.60 523.20 2400 ---- 567.50B 547.70A 567.30B 549.80 +1.60 548.20 2425 ---- 592.20B 573.10A 592.00B 574.80 +1.60 573.20 2450 ---- 617.50B 597.70A 617.30B 599.80 +1.60 598.20 2475 ---- 642.20B ---- 642.00B 624.80 +1.60 623.20 2500 ---- 667.50B 647.70A 667.30B 649.80 +1.60 648.20 2525 ---- 692.20B 673.10A 692.00B 674.80 +1.60 673.20 2550 ---- 717.50B 697.70A 717.30B 699.80 +1.60 698.20 2600 ---- 767.50B 747.70A 767.30B 749.80 +1.60 748.20 2650 ---- 817.50B 797.70A 817.30B 799.80 +1.60 798.20 2700 ---- 867.50B 847.70A 867.30B 849.80 +1.60 848.20 2750 ---- 917.50B 897.70A 917.30B 899.80 +1.60 898.20 2800 ---- 967.50B 947.70A 967.30B 949.80 +1.60 948.20 2850 ---- 1017.50B 997.70A 1017.30B 999.80 +1.60 998.20 2900 ---- 1067.50B 1047.70A 1067.30B 1049.80 +1.60 1048.20 2950 ---- 1117.50B 1097.70A 1117.30B 1099.80 +1.60 1098.20 3000 ---- 1167.50B 1147.70A 1167.30B 1149.80 +1.60 1148.20 3600 ---- 1767.50B 1747.70A 1767.30B 1749.80 +1.60 1748.20 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2084 1225 ---- ---- ---- ---- .10 UNCH .10 2 1250 ---- ---- ---- ---- .10 UNCH .10 229 1275 ---- ---- ---- ---- .10 UNCH .10 36 1300 ---- ---- ---- ---- .10 UNCH .10 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .10 UNCH .10 507 1360 ---- ---- ---- ---- .10 UNCH .10 239 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 ---- ---- ---- ---- .10 UNCH .10 328 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 32 1425 .10 .10 .10 .10 .10 UNCH 29 .10 315 1430 ---- ---- ---- ---- .10 UNCH .10 1 19 1440 ---- ---- ---- ---- .10 UNCH .10 52 1450 ---- ---- ---- ---- .10 UNCH .10 97 1460 ---- ---- ---- ---- .10 UNCH .10 130 1465 ---- ---- ---- ---- .10 UNCH .10 5 1470 .10 .10 .10 .10 .10 UNCH 14 .10 95 1475 .10 .10 .10 .10 .10 -.10 14 .20 563 1480 ---- ---- ---- ---- .10 -.10 .20 115 1485 ---- ---- ---- ---- .10 -.10 .20 33 1490 ---- ---- ---- ---- .10 -.10 .20 97 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 1683 1505 ---- ---- ---- ---- .20 UNCH .20 43 1510 ---- ---- ---- ---- .20 UNCH .20 18 1515 ---- ---- ---- ---- .20 UNCH .20 145 1520 ---- ---- ---- ---- .20 UNCH .20 72 1525 ---- ---- ---- ---- .20 UNCH .20 151 1530 ---- ---- ---- ---- .20 UNCH .20 42 1535 ---- ---- ---- ---- .20 UNCH .20 137 1540 ---- ---- ---- ---- .20 -.10 .30 101 1545 ---- ---- ---- ---- .20 -.10 .30 17 1550 ---- ---- ---- ---- .20 -.10 .30 8 625 1555 ---- ---- ---- ---- .20 -.10 .30 115 1560 ---- ---- ---- ---- .30 UNCH .30 104 1565 ---- ---- ---- ---- .30 UNCH .30 57 1570 ---- ---- ---- ---- .30 UNCH 2 .30 5 54 1575 .30 .30 .30 .30 .30 UNCH 3 .30 2 428 1580 ---- ---- ---- ---- .30 UNCH .30 2 125 1585 ---- ---- ---- ---- .30 -.10 .40 46 1590 ---- ---- ---- ---- .30 -.10 .40 369 1595 ---- ---- ---- ---- .40 UNCH 1 .40 45 1600 .50 .50 .40A .40A .40 UNCH 10 .40 8 1637 1605 ---- .50B ---- .50B .40 UNCH .40 25 1610 .60 .60 .50A .50A .40 -.10 1 .50 130 1615 ---- .60B ---- .60B .40 -.10 .50 1 12 1620 .70 .70 .50A .50A .50 -.10 11 .60 112 1625 .60 .70B .60 .60 .50 -.10 3 .60 517 1630 ---- .80B ---- .80B .50 -.10 .60 155 1635 ---- .90B ---- .90B .60 -.10 .70 19 1640 ---- 1.00B .70A 1.00B .60 -.20 .80 2 69 1645 ---- 1.00B .70A 1.00B .70 -.10 .80 2 53 1650 1.00 1.10B .80A .80A .80 -.10 3 .90 6 1474 1655 ---- 1.30B ---- 1.30B .80 -.10 .90 27 1660 ---- 1.40B .90A 1.40B .90 -.10 1 1.00 1 583 1665 ---- 1.50B 1.00A 1.50B 1.00 -.10 1.10 4 44 1670 1.30 1.60B 1.10A 1.10A 1.10 -.10 2 1.20 9 101 1675 1.80 1.80 1.20A 1.20A 1.20 -.10 15 1.30 51 530 1680 1.80 1.90B 1.30A 1.30A 1.30 -.10 1 1.40 12 116 1685 ---- 2.10B 1.40A 2.10B 1.40 -.10 1.50 114 1690 1.50 2.40B 1.40 1.40 1.50 -.20 4 1.70 120 1695 2.70 2.70 1.50 1.50 1.70 -.10 6 1.80 2 116 1700 2.60 2.90 1.70 1.70 1.80 -.20 171 2.00 34 2368 1705 ---- 3.20B 2.00A 3.20B 2.00 -.20 1 2.20 232 1710 3.20 3.50B 2.20A 2.20A 2.20 -.20 4 2.40 1 1066 1715 ---- 3.90B 2.40A 3.90B 2.40 -.20 2.60 303 1720 4.40 4.40 2.70A 2.70A 2.70 -.20 3 2.90 16 1062 1725 4.20 4.70 2.90A 2.90A 3.00 -.20 79 3.20 30 641 1730 4.70 5.30B 3.20A 5.00B 3.30 -.20 3 3.50 3 531 1735 5.10 5.90B 3.60A 5.50B 3.70 -.20 11 3.90 62 1740 6.20 6.50B 4.00A 4.00A 4.10 -.20 31 4.30 2 282 1745 6.30 7.20 4.40A 4.40A 4.50 -.20 14 4.70 3 76 1750 7.50 8.00 4.90 4.90 5.00 -.20 1399 5.20 203 4849 1755 8.00 8.80B 5.30A 5.40A 5.60 -.20 9 5.80 2 540 1760 9.60 9.70B 5.90A 5.90A 6.20 -.20 124 6.40 37 2434 1765 9.60 10.80 6.50A 6.60 6.90 -.10 18 7.00 16 66 1770 10.40 11.90B 7.20A 7.20A 7.70 -.10 22 7.80 24 251 1775 12.60 13.10B 8.00A 8.00A 8.50 -.10 48 8.60 197 1532 1780 14.10 14.40B 8.70 9.00B 9.40 -.10 28 9.50 29 323 1785 15.00 15.90B 9.80A 9.80A 10.40 -.10 29 10.50 4 244 1790 12.40 17.40B 10.80A 10.80A 11.40 -.10 40 11.50 15 299 1795 16.70 19.10B 12.00A 18.00B 12.60 -.10 10 12.70 15 133 1800 18.40 21.00 13.20A 13.50B 13.90 UNCH 1791 13.90 544 5818 1805 22.60 22.70B 14.50A 16.90B 15.20 UNCH 37 15.20 36 291 1810 23.40 24.70B 15.90 16.40B 16.70 UNCH 53 16.70 26 322 1815 26.00 27.00 17.50A 17.70A 18.30 +.10 47 18.20 4 289 1820 25.20 29.10B 19.10A 27.50B 20.00 +.10 139 19.90 6 816 1825 31.30 31.50B 20.90A 29.80B 21.80 +.10 61 21.70 10 802 1830 32.80 34.00B 22.80A 23.90B 23.80 +.10 314 23.70 208 786 1835 31.30 36.60B 24.80A 24.80A 25.90 +.20 70 25.70 59 503 1840 32.30 39.40B 26.90A 26.90A 28.10 +.20 33 27.90 70 650 1845 34.90 42.30B 29.20A 34.00B 30.50 +.30 12 30.20 58 176 1850 40.00 45.30B 31.60A 33.00B 32.90 +.30 768 32.60 322 3842 1855 ---- 48.50B 34.20A 48.50B 35.50 +.40 6 35.10 17 431 1860 44.10 51.70B 36.80A 36.80A 38.20 +.40 7 37.80 13 1289 1865 48.80 55.10B 39.60A 39.60A 41.00 +.40 3 40.60 8 123 1870 50.30 58.60B 42.50A 50.80B 44.00 +.50 2 43.50 4 812 1875 ---- 62.20B 45.50A 62.20B 47.10 +.50 6 46.60 8 576 1880 57.20 65.90B 48.60A 57.60B 50.30 +.60 4 49.70 5 634 1885 ---- 69.70B 51.90A 69.70B 53.60 +.60 53.00 2 724 1890 70.00 73.60B 55.30A 64.80B 57.00 +.60 30 56.40 2 536 1895 ---- 77.60B 58.80A 77.60B 60.50 +.60 59.90 83 1900 65.90 81.60B 62.40A 69.60B 64.10 +.60 54 63.50 62 1885 1905 ---- 85.70B 66.00A 85.70B 67.90 +.70 67.20 126 1910 73.80 89.90B 69.80A 77.40B 71.70 +.70 3 71.00 1 150 1915 ---- 94.20B 73.70A 94.20B 75.70 +.80 74.90 77 1920 ---- 98.50B 77.70A 98.50B 79.70 +.80 78.90 88 1925 ---- 102.90B 81.70A 102.90B 83.80 +.80 20 83.00 6 699 1930 ---- 107.30B 85.80A 107.30B 88.00 +.90 87.10 2 359 1935 ---- 111.80B 90.00A 111.80B 92.20 +.90 91.30 126 1940 ---- 116.30B 94.30A 116.30B 96.50 +1.00 95.50 975 1945 ---- 120.90B 98.60A 120.90B 100.90 +1.00 99.90 90 1950 ---- 125.50B 103.00A 125.50B 105.30 +1.10 104.20 3 703 1955 ---- 126.10B 107.50A 126.10B 109.80 +1.10 108.70 18 1960 ---- 130.40B 111.90A 130.40B 114.30 +1.20 113.10 365 1965 ---- 135.20B 116.50A 135.20B 118.80 +1.20 117.60 233 1970 ---- 139.90B 121.10A 139.80B 123.40 +1.20 122.20 30 1975 ---- 149.00B 125.70A 149.00B 128.00 +1.20 126.80 40 1980 ---- 149.40B 131.20A 149.40B 132.70 +1.30 131.40 25 1985 ---- 154.00B 135.90A 154.00B 137.40 +1.30 136.10 6 1990 147.00 158.80B 140.60A 148.20B 142.10 +1.30 2 140.80 13 1995 ---- 163.60B 145.30A 163.60B 146.90 +1.40 145.50 49 2000 155.70 173.10B 149.20A 158.20B 151.70 +1.40 21 150.30 9 82 2005 ---- 173.40B 154.90A 173.30B 156.50 +1.40 155.10 13 2010 166.30 178.20B 159.70A 166.80B 161.30 +1.50 1 159.80 26 2015 ---- 183.10B 164.50A 183.10B 166.10 +1.50 164.60 18 2020 176.60 188.00B 169.30A 169.30A 170.90 +1.40 1 169.50 42 2025 ---- 197.60B 173.30A 197.60B 175.80 +1.50 174.30 244 2030 ---- 197.80B 179.10A 197.80B 180.70 +1.50 179.20 20 2035 ---- 202.70B ---- 202.60B 185.50 +1.50 184.00 9 2040 ---- 207.60B ---- 207.60B 190.40 +1.50 188.90 13 2045 ---- 212.60B ---- 212.60B 195.40 +1.60 193.80 32 2050 ---- 222.30B 197.80A 222.30B 200.30 +1.60 198.70 15 2055 ---- 222.40B 203.60A 222.40B 205.20 +1.50 203.70 18 2060 ---- 227.50B 208.50A 227.40B 210.10 +1.50 208.60 24 2065 ---- 232.50B ---- 232.40B 215.10 +1.60 213.50 12 2070 ---- 237.40B 218.40A 237.30B 220.00 +1.50 218.50 17 2075 ---- 247.10B 222.50A 247.10B 225.00 +1.60 223.40 5 2080 ---- 247.40B 228.30A 247.30B 230.00 +1.60 228.40 6 2085 ---- 252.20B ---- 251.90B 234.90 +1.50 233.40 5 2090 ---- 257.20B ---- 256.90B 239.90 +1.60 238.30 9 2095 ---- 262.20B 243.20A 261.90B 244.90 +1.60 243.30 10 2100 ---- 270.10B 247.30A 270.10B 249.90 +1.60 248.30 19 2105 ---- 272.20B ---- 271.70B 254.80 +1.50 253.30 15 2110 ---- 277.10B ---- 276.80B 259.80 +1.60 258.20 6 2115 ---- 282.20B ---- 282.20B 264.80 +1.60 263.20 5 2120 ---- 287.10B ---- 287.10B 269.80 +1.60 268.20 6 2125 ---- 292.10B ---- 292.10B 274.80 +1.60 273.20 2130 ---- 296.90B ---- 296.90B 279.80 +1.60 278.20 2135 ---- 302.00B ---- 301.60B 284.80 +1.60 283.20 2140 ---- 307.10B ---- 306.80B 289.80 +1.60 288.20 2145 ---- 312.10B ---- 311.80B 294.80 +1.60 293.20 2150 ---- 317.50B 297.80A 317.50B 299.80 +1.60 298.20 24 2155 ---- 322.10B ---- 321.80B 304.80 +1.60 303.20 2160 ---- 327.00B ---- 326.60B 309.80 +1.60 308.20 2165 ---- 332.00B ---- 331.60B 314.80 +1.60 313.20 2170 ---- 336.90B ---- 336.90B 319.80 +1.60 318.20 2175 ---- 341.90B ---- 341.90B 324.80 +1.60 323.20 2180 ---- 346.90B ---- 346.90B 329.80 +1.60 328.20 2185 ---- 352.00B ---- 352.00B 334.80 +1.60 333.20 2190 ---- 356.90B ---- 356.90B 339.80 +1.60 338.20 2195 ---- 362.00B ---- 362.00B 344.80 +1.60 343.20 2200 ---- 367.50B 347.80A 367.50B 349.80 +1.60 348.20 83 2205 ---- 372.00B ---- 372.00B 354.80 +1.60 353.20 2210 ---- 377.00B ---- 377.00B 359.80 +1.60 358.20 2215 ---- 382.00B ---- 381.60B 364.80 +1.60 363.20 2220 ---- 387.00B ---- 386.60B 369.80 +1.60 368.20 2225 ---- 391.90B ---- 391.60B 374.80 +1.60 373.20 6 2230 ---- 397.00B ---- 397.00B 379.80 +1.60 378.20 2235 ---- 402.00B ---- 402.00B 384.80 +1.60 383.20 2240 ---- 407.00B ---- 407.00B 389.80 +1.60 388.20 93 2245 ---- 412.00B ---- 412.00B 394.80 +1.60 393.20 2250 ---- 417.50B 397.80A 417.50B 399.80 +1.60 398.20 18 2255 ---- 422.00B ---- 422.00B 404.80 +1.60 403.20 2260 ---- 427.00B ---- 427.00B 409.80 +1.60 408.20 2265 ---- 432.00B ---- 432.00B 414.80 +1.60 413.20 2270 ---- 437.00B ---- 437.00B 419.80 +1.60 418.20 2275 ---- 442.10B ---- 442.10B 424.80 +1.60 423.20 2280 ---- 447.10B ---- 446.80B 429.80 +1.60 428.20 2285 ---- 452.10B ---- 451.80B 434.80 +1.60 433.20 2290 ---- 457.10B ---- 456.80B 439.80 +1.60 438.20 2300 ---- 467.40B 447.80A 467.20B 449.80 +1.60 448.20 2310 ---- 477.00B ---- 476.70B 459.80 +1.60 458.20 2320 ---- 487.00B ---- 486.70B 469.80 +1.60 468.20 2325 ---- 492.00B ---- 491.70B 474.80 +1.60 473.20 2330 ---- 497.00B ---- 496.70B 479.80 +1.60 478.20 2340 ---- 507.00B ---- 506.70B 489.80 +1.60 488.20 2350 ---- 517.40B 497.80A 517.40B 499.80 +1.60 498.20 2360 ---- 527.00B ---- 527.00B 509.80 +1.60 508.20 2370 ---- 537.00B ---- 537.00B 519.80 +1.60 518.20 2375 ---- 542.00B ---- 542.00B 524.80 +1.60 523.20 2400 ---- 567.40B 547.90A 567.40B 549.80 +1.60 548.20 2425 ---- 591.90B ---- 591.60B 574.80 +1.60 573.20 2450 ---- 617.40B 597.80A 617.20B 599.80 +1.60 598.20 2475 ---- 641.90B ---- 641.60B 624.80 +1.60 623.20 2500 ---- 667.40B 647.80A 667.20B 649.80 +1.60 648.20 2525 ---- 692.00B ---- 691.70B 674.80 +1.60 673.20 2550 ---- 717.40B 697.80A 717.20B 699.80 +1.60 698.20 70 2700 ---- 867.40B 847.80A 867.20B 849.80 +1.60 848.20 3000 ---- 1167.30B 1147.80A 1167.10B 1149.80 +1.60 1148.20 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3 1200 ---- ---- ---- ---- .10 UNCH .10 50 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 32 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 152 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 15 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 5 156 1410 ---- ---- ---- ---- .10 -.10 .20 131 1420 ---- ---- ---- ---- .20 UNCH .20 140 1425 ---- ---- ---- ---- .20 UNCH .20 133 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 6 1460 ---- ---- ---- ---- .20 -.10 .30 1470 ---- ---- ---- ---- .20 -.10 .30 1 1475 ---- ---- ---- ---- .30 UNCH .30 65 1480 ---- ---- ---- ---- .30 UNCH .30 7 1485 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 73 1495 ---- ---- ---- ---- .30 UNCH .30 1500 ---- ---- ---- ---- .30 -.10 .40 3 128 1505 ---- ---- ---- ---- .30 -.10 .40 3 1510 ---- ---- ---- ---- .40 UNCH .40 51 1515 ---- ---- ---- ---- .40 UNCH .40 41 1520 ---- ---- ---- ---- .40 UNCH .40 27 1525 .40 .40 .40 .40 .40 -.10 3 .50 110 1530 ---- ---- ---- ---- .50 UNCH .50 26 1535 ---- ---- ---- ---- .50 UNCH .50 1540 ---- ---- ---- ---- .50 UNCH .50 13 1545 ---- ---- ---- ---- .60 UNCH .60 3 1550 .50 .50 .50 .50 .60 UNCH 6 .60 99 1555 ---- ---- ---- ---- .60 UNCH .60 32 1560 ---- ---- ---- ---- .60 -.10 .70 45 1565 ---- ---- ---- ---- .70 UNCH .70 2 1570 ---- .80B ---- .80B .70 UNCH .70 58 1575 .80 .80 .80 .80 .70 -.10 3 .80 8 1580 ---- .90B ---- .90B .80 UNCH .80 3 32 1585 ---- ---- ---- ---- .80 -.10 .90 13 1590 ---- 1.00B ---- 1.00B .90 UNCH .90 35 1595 ---- 1.10B ---- 1.10B .90 -.10 1.00 8 1600 ---- 1.20B ---- 1.20B 1.00 UNCH 1.00 1 2111 1605 1.10 1.20B 1.10 1.10 1.00 -.10 1 1.10 11 1610 1.40 1.40 1.10A 1.10A 1.10 -.10 2 1.20 4 148 1615 ---- 1.40B ---- 1.40B 1.10 -.10 1.20 29 1620 ---- 1.60B ---- 1.60B 1.20 -.10 1.30 18 1625 ---- 1.70B 1.30A 1.70B 1.30 -.10 1 1.40 1 126 1630 ---- 1.80B 1.40A 1.80B 1.40 -.10 1 1.50 40 1635 ---- 1.90B 1.50A 1.90B 1.50 -.10 1.60 6 1640 1.90 2.10B 1.60A 1.60A 1.60 -.10 2 1.70 14 1645 ---- 2.30B 1.70A 2.30B 1.70 -.10 1.80 43 1650 2.60 2.60 1.80 1.80 1.80 -.10 21 1.90 8 1115 1655 ---- 2.60B 2.00A 2.60B 2.00 -.10 3 2.10 30 76 1660 2.00 2.80B 2.00 2.00 2.10 -.10 5 2.20 1 33 1665 ---- 3.10B 2.30A 3.10B 2.30 -.10 2 2.40 111 1670 2.50 3.30B 2.40A 2.40A 2.40 -.10 3 2.50 49 1675 3.50 3.60B 2.60A 2.60A 2.60 -.10 12 2.70 6 227 1680 3.20 3.80B 2.80A 2.80A 2.80 -.10 2 2.90 2 55 1685 ---- 4.10B 3.00A 4.10B 3.10 -.10 3.20 2 54 1690 ---- 4.50B 3.30A 4.50B 3.30 -.10 4 3.40 3 56 1695 ---- 4.80B 3.50A 4.80B 3.60 -.10 3.70 4 31 1700 5.20 5.20 3.80 3.80 3.80 -.10 2610 3.90 29 3428 1705 ---- 5.70B 4.10A 5.70B 4.10 -.10 4.20 65 1710 5.40 6.10B 4.30 4.30 4.50 -.10 3 4.60 1 69 1715 6.40 6.60B 4.80A 4.80A 4.80 -.10 5 4.90 75 1720 5.10 7.20B 5.00 5.00 5.20 -.10 6 5.30 2 88 1725 7.20 7.80B 5.60A 7.60B 5.60 -.10 26 5.70 5 335 1730 ---- 8.40B 6.00A 8.40B 6.10 -.10 5 6.20 53 1735 ---- 9.10B 6.50A 9.10B 6.60 -.10 6.70 58 1740 ---- 9.90B 7.00A 9.90B 7.20 UNCH 3 7.20 1 56 1745 ---- 10.70B 7.50A 10.70B 7.80 UNCH 7.80 2 43 1750 10.60 11.50B 8.10A 8.10A 8.40 UNCH 5485 8.40 84 5239 1755 ---- 12.50B 8.80A 12.50B 9.10 UNCH 1 9.10 4 56 1760 ---- 13.50B 9.50A 13.50B 9.80 UNCH 2 9.80 6 97 1765 13.50 14.60B 10.20A 10.20A 10.60 UNCH 16 10.60 3 97 1770 15.80 15.80 11.00A 11.00A 11.50 +.10 7 11.40 1 32 1775 16.60 17.00B 11.90A 12.30B 12.40 +.10 23 12.30 10 886 1780 18.10 18.30B 12.80A 18.30B 13.30 UNCH 6 13.30 2 604 1785 ---- 19.60B 13.90A 19.60B 14.40 +.10 14.30 216 1790 ---- 21.10B 14.90A 21.10B 15.50 +.10 1 15.40 350 357 1795 21.00 22.60B 16.10A 16.10A 16.70 +.10 8 16.60 15 1800 23.30 24.30B 17.30A 17.30A 17.90 UNCH 2849 17.90 292 4992 1805 19.40 26.10B 18.60A 18.60A 19.30 +.10 21 19.20 14 1810 26.60 27.80B 20.00A 20.00A 20.70 +.10 21 20.60 146 1815 26.30 29.80B 21.50A 28.60B 22.30 +.20 7 22.10 2 41 1820 ---- 31.90B 23.10A 31.90B 23.90 +.20 30 23.70 221 1825 30.80 33.90B 24.70A 32.60B 25.60 +.30 59 25.30 17 475 1830 ---- 36.10B 26.50A 36.10B 27.40 +.30 68 27.10 1 110 1835 35.60 38.40B 28.30A 29.30B 29.30 +.40 29 28.90 320 1840 34.10 40.90B 30.30A 30.30A 31.20 +.30 30 30.90 34 258 1845 35.50 43.50B 32.30A 32.30A 33.30 +.40 2 32.90 5 71 1850 42.20 46.10B 34.40A 34.70A 35.50 +.40 49 35.10 42 416 1855 ---- 48.80B 36.60A 48.80B 37.80 +.50 37.30 11 66 1860 46.20 51.60B 39.00A 39.00A 40.20 +.50 2 39.70 14 167 1865 ---- 54.40B 41.50A 54.40B 42.60 +.40 42.20 41 1870 51.70 57.50B 44.00A 44.00A 45.20 +.50 3 44.70 4 115 1875 ---- 60.60B 46.60A 60.60B 47.90 +.50 47.40 51 794 1880 51.40 63.70B 49.30A 51.80B 50.60 +.50 2 50.10 55 1885 54.30 67.00B 52.10A 54.80B 53.50 +.50 2 53.00 305 1890 ---- 70.40B 55.00A 70.40B 56.50 +.60 55.90 8 1024 1895 ---- 73.90B 58.10A 73.90B 59.50 +.60 58.90 65 1900 ---- 77.40B 61.10A 77.40B 62.60 +.60 62.00 778 1905 ---- 81.00B 64.30A 81.00B 65.90 +.70 65.20 250 1910 ---- 84.70B 67.60A 84.70B 69.20 +.70 68.50 13 90 1915 ---- 88.40B 71.00A 88.40B 72.60 +.70 71.90 5 1920 ---- 92.30B 74.40A 92.30B 76.00 +.70 75.30 17 1925 ---- 96.20B 77.90A 96.20B 79.60 +.70 78.90 3 188 1930 ---- 100.10B 81.50A 100.10B 83.30 +.80 82.50 4 1935 ---- 104.10B 85.20A 104.10B 87.00 +.80 86.20 5 1940 ---- 108.20B 88.90A 108.20B 90.80 +.90 89.90 16 1945 ---- 112.40B 92.70A 112.40B 94.60 +.80 93.80 107 1950 ---- 116.50B 96.60A 116.50B 98.50 +.80 3 97.70 337 1955 ---- 120.80B 100.60A 120.80B 102.50 +.90 101.60 5 1960 ---- 125.00B 104.60A 125.00B 106.50 +.90 105.60 228 1965 ---- 129.40B 108.60A 129.40B 110.60 +.90 109.70 40 1970 ---- 133.70B 112.80A 133.70B 114.80 +1.00 113.80 44 1975 ---- 138.10B 116.90A 138.10B 119.00 +1.00 118.00 12 1980 ---- 142.50B 121.10A 142.50B 123.20 +1.00 122.20 2 1985 ---- 147.00B 125.40A 147.00B 127.50 +1.00 126.50 1 1 1990 ---- 151.50B 129.70A 151.50B 131.90 +1.10 130.80 3 1995 ---- 156.10B 134.10A 156.10B 136.20 +1.00 135.20 3 2000 ---- 160.60B 138.50A 160.60B 140.70 +1.10 3 139.60 37 2005 ---- 165.20B 142.90A 165.20B 145.10 +1.10 144.00 5 2010 ---- 169.80B 147.40A 169.80B 149.60 +1.20 148.40 6 2015 ---- 172.10B 151.90A 172.10B 154.10 +1.20 152.90 3 2020 ---- 174.70B 156.40A 174.70B 158.70 +1.30 157.40 7 2025 181.60 183.80B 161.00A 183.80B 163.30 +1.30 1 162.00 3 6 2030 ---- 184.30B 165.60A 184.20B 167.90 +1.30 166.60 5 2035 ---- 189.00B 170.20A 188.90B 172.50 +1.30 171.20 5 2040 ---- 193.70B ---- 193.60B 177.20 +1.40 175.80 11 2045 ---- 198.20B ---- 198.20B 181.80 +1.40 180.40 8 2050 ---- 207.50B 184.20A 207.50B 186.50 +1.40 185.10 1 14 2055 ---- 208.00B ---- 208.00B 191.20 +1.40 189.80 13 2060 ---- 212.80B ---- 212.80B 196.00 +1.50 194.50 12 2065 ---- 217.50B ---- 217.40B 200.70 +1.40 199.30 11 2070 ---- 222.30B ---- 222.30B 205.50 +1.50 204.00 5 2075 ---- 231.60B 207.90A 231.60B 210.30 +1.50 208.80 2 2080 ---- 231.90B ---- 231.90B 215.10 +1.50 213.60 7 2085 ---- 236.70B ---- 236.70B 219.90 +1.50 218.40 1 2090 ---- 241.70B ---- 241.60B 224.70 +1.50 223.20 3 2095 ---- 246.50B ---- 246.50B 229.50 +1.50 228.00 2 2100 ---- 256.00B 232.00A 256.00B 234.40 +1.50 232.90 7 2105 ---- 256.30B ---- 256.30B 239.20 +1.50 237.70 3 2110 ---- 261.20B ---- 261.20B 244.10 +1.50 242.60 2 2115 ---- 266.10B ---- 266.00B 249.00 +1.60 247.40 4 2120 ---- 270.90B ---- 270.90B 253.90 +1.60 252.30 2125 ---- 280.60B 256.40A 280.60B 258.80 +1.60 257.20 2 2130 ---- 281.00B ---- 281.00B 263.70 +1.60 262.10 2 2135 ---- 285.80B ---- 285.70B 268.60 +1.60 267.00 2140 ---- 290.70B ---- 290.70B 273.50 +1.60 271.90 1 2145 ---- 295.70B ---- 295.70B 278.50 +1.60 276.90 1 2150 ---- 305.40B 281.00A 305.40B 283.40 +1.60 281.80 13 2155 ---- 305.60B ---- 305.60B 288.40 +1.70 286.70 1 2160 ---- 310.60B ---- 310.50B 293.30 +1.60 291.70 2165 ---- 315.50B ---- 315.50B 298.30 +1.70 296.60 2170 ---- 320.40B ---- 320.40B 303.20 +1.60 301.60 2175 ---- 330.20B 305.70A 330.20B 308.20 +1.70 306.50 2 2180 ---- 330.40B ---- 330.40B 313.20 +1.70 311.50 2185 ---- 335.30B ---- 335.30B 318.10 +1.60 316.50 2190 ---- 340.20B ---- 339.90B 323.10 +1.60 321.50 1 2195 ---- 345.30B ---- 345.00B 328.10 +1.70 326.40 1 2200 ---- 350.80B 330.60A 350.80B 333.10 +1.70 331.40 2205 ---- 355.20B ---- 355.20B 338.10 +1.70 336.40 2210 ---- 360.10B ---- 360.10B 343.10 +1.70 341.40 2215 ---- 365.20B ---- 365.20B 348.10 +1.70 346.40 2220 ---- 370.30B ---- 370.30B 353.10 +1.70 351.40 2225 ---- 375.10B ---- 374.80B 358.10 +1.70 356.40 2230 ---- 380.30B ---- 380.00B 363.10 +1.70 361.40 2235 ---- 385.30B ---- 385.30B 368.10 +1.70 366.40 2240 ---- 390.10B ---- 389.80B 373.10 +1.70 371.40 2245 ---- 395.10B ---- 395.10B 378.10 +1.70 376.40 2250 ---- 400.70B 381.20A 400.70B 383.10 +1.70 381.40 2255 ---- 405.10B ---- 404.80B 388.10 +1.70 386.40 2260 ---- 410.20B ---- 409.90B 393.10 +1.70 391.40 2265 ---- 415.10B ---- 415.10B 398.10 +1.70 396.40 2270 ---- 420.10B ---- 419.70B 403.10 +1.70 401.40 2275 ---- 425.20B ---- 424.70B 408.10 +1.70 406.40 2280 ---- 430.20B ---- 430.20B 413.10 +1.70 411.40 2290 ---- 440.20B ---- 440.20B 423.10 +1.70 421.40 2300 ---- 450.70B 431.20A 450.70B 433.10 +1.70 431.40 2310 ---- 460.20B ---- 459.90B 443.10 +1.70 441.40 2320 ---- 470.20B ---- 469.90B 453.10 +1.70 451.40 2325 ---- 475.10B ---- 475.10B 458.10 +1.70 456.40 2330 ---- 480.10B ---- 480.10B 463.10 +1.70 461.40 2340 ---- 490.20B ---- 489.90B 473.10 +1.70 471.40 2350 ---- 500.60B 481.20A 500.40B 483.10 +1.70 481.40 2360 ---- 510.00B ---- 509.70B 493.10 +1.70 491.40 2370 ---- 520.10B ---- 519.80B 503.10 +1.70 501.40 2375 ---- 524.90B ---- 524.60B 508.10 +1.70 506.40 2400 ---- 550.60B 531.20A 550.60B 533.10 +1.70 531.40 2425 ---- 575.10B ---- 575.10B 558.10 +1.70 556.40 2450 ---- 600.60B 581.30A 600.60B 583.10 +1.70 581.40 2475 ---- 625.00B ---- 625.00B 608.10 +1.70 606.40 2500 ---- 650.60B 631.30A 650.40B 633.10 +1.70 631.40 2525 ---- 674.90B ---- 674.60B 658.10 +1.70 656.40 2550 ---- 700.60B 681.30A 700.60B 683.10 +1.70 681.40 2600 ---- 750.50B 731.30A 750.50B 733.10 +1.70 731.40 2750 ---- 900.40B ---- 900.40B 883.10 +1.70 881.40 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 .10 .10 .10 .10 UNCH 2 .10 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .20 UNCH .20 1245 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 5 1255 ---- ---- ---- ---- .20 UNCH .20 1260 ---- ---- ---- ---- .20 UNCH .20 1265 ---- ---- ---- ---- .20 UNCH .20 1270 ---- ---- ---- ---- .20 UNCH .20 1275 ---- ---- ---- ---- .20 UNCH .20 67 1280 ---- ---- ---- ---- .20 UNCH .20 1285 ---- ---- ---- ---- .20 UNCH .20 1290 ---- ---- ---- ---- .20 UNCH .20 1295 ---- ---- ---- ---- .20 UNCH .20 1300 ---- ---- ---- ---- .20 UNCH .20 58 1305 ---- ---- ---- ---- .20 UNCH .20 1310 ---- ---- ---- ---- .20 UNCH .20 1315 ---- ---- ---- ---- .20 UNCH .20 1320 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 UNCH .20 77 1330 ---- ---- ---- ---- .30 UNCH .30 1335 ---- ---- ---- ---- .30 UNCH .30 1340 ---- ---- ---- ---- .30 UNCH .30 1345 ---- ---- ---- ---- .30 UNCH .30 1350 ---- ---- ---- ---- .30 UNCH .30 442 1355 ---- ---- ---- ---- .30 UNCH .30 1360 ---- ---- ---- ---- .30 UNCH .30 4 1365 ---- ---- ---- ---- .30 UNCH .30 1370 ---- ---- ---- ---- .30 UNCH .30 1375 ---- ---- ---- ---- .30 UNCH .30 40 1380 ---- ---- ---- ---- .30 UNCH .30 1385 ---- ---- ---- ---- .30 UNCH .30 1 1390 ---- ---- ---- ---- .40 UNCH .40 3 1395 ---- ---- ---- ---- .40 UNCH .40 1400 ---- ---- ---- ---- .40 UNCH .40 10 420 1405 ---- ---- ---- ---- .40 UNCH .40 1410 ---- ---- ---- ---- .40 UNCH .40 1415 ---- ---- ---- ---- .40 UNCH .40 1420 ---- ---- ---- ---- .40 UNCH .40 1425 ---- ---- ---- ---- .40 UNCH .40 59 1430 ---- ---- ---- ---- .50 UNCH .50 1435 ---- ---- ---- ---- .50 UNCH .50 4 1440 ---- ---- ---- ---- .50 UNCH .50 11 1445 ---- ---- ---- ---- .50 UNCH .50 1450 .50 .50 .50 .50 .50 UNCH 3 .50 1191 1455 ---- ---- ---- ---- .50 UNCH .50 1 1460 ---- ---- ---- ---- .60 UNCH .60 1465 ---- ---- ---- ---- .60 UNCH .60 1470 ---- ---- ---- ---- .60 UNCH .60 1475 ---- ---- ---- ---- .60 UNCH .60 47 1480 ---- ---- ---- ---- .60 -.10 .70 1485 ---- ---- ---- ---- .70 UNCH .70 3 1490 ---- ---- ---- ---- .70 UNCH .70 600 1495 ---- .80B ---- .80B .70 UNCH .70 198 1500 .80 .80 .80 .80 .80 UNCH 3 .80 546 1505 ---- .90B ---- .90B .80 UNCH .80 4 1510 ---- ---- ---- ---- .80 -.10 .90 20 1515 ---- 1.00B ---- 1.00B .90 UNCH .90 46 1520 ---- 1.00B ---- 1.00B .90 UNCH .90 2 4 1525 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 35 1530 ---- 1.20B ---- 1.20B 1.00 UNCH 1.00 1535 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 2 1540 ---- 1.30B 1.10A 1.30B 1.10 -.10 1.20 260 1545 ---- 1.40B ---- 1.40B 1.20 UNCH 1.20 1550 ---- 1.50B ---- 1.50B 1.20 -.10 1.30 933 1555 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 6 1560 ---- 1.70B ---- 1.70B 1.40 UNCH 1.40 25 75 1565 ---- 1.70B ---- 1.70B 1.50 UNCH 1.50 2 1570 ---- 1.90B ---- 1.90B 1.50 -.10 2 1.60 1 1575 ---- 2.00B ---- 2.00B 1.60 -.10 1.70 230 1580 ---- 2.10B ---- 2.10B 1.70 -.10 1.80 2 1585 ---- 2.20B ---- 2.20B 1.80 -.10 1.90 1 1590 ---- 2.40B ---- 2.40B 1.90 -.10 2.00 1000 1595 ---- 2.50B ---- 2.50B 2.10 UNCH 2.10 8 1600 2.60 2.70B 2.20A 2.20A 2.20 UNCH 17 2.20 11 1774 1605 ---- 2.90B ---- 2.90B 2.30 -.10 5 2.40 8 25 1610 2.40 3.10B 2.40 2.40 2.50 UNCH 2 2.50 3 25 1615 ---- 3.30B ---- 3.30B 2.60 -.10 2.70 1 63 1620 3.30 3.50B 2.80A 3.40B 2.80 UNCH 19 2.80 1 88 1625 ---- 3.70B ---- 3.70B 2.90 -.10 3 3.00 6 217 1630 3.30 3.90B 3.20A 3.20A 3.10 -.10 24 3.20 42 145 1635 ---- 4.20B ---- 4.20B 3.30 -.10 3 3.40 3 10 1640 4.40 4.60 3.50A 3.50A 3.50 -.10 23 3.60 1 504 1645 4.60 4.80B 3.80A 4.70B 3.80 UNCH 7 3.80 38 1650 4.90 5.10B 4.00 4.00 4.00 -.10 8 4.10 17 1044 1655 ---- 5.40B ---- 5.40B 4.30 UNCH 4 4.30 4 76 1660 ---- 5.80B ---- 5.80B 4.60 UNCH 4.60 21 108 1665 6.00 6.20B 4.90A 4.90A 4.90 UNCH 5 4.90 60 1670 6.40 6.60B 5.20A 5.20A 5.20 UNCH 13 5.20 5 152 1675 6.60 7.10B 5.50A 5.50A 5.50 -.10 5 5.60 3 649 1680 6.50 7.50B 5.90A 5.90A 5.90 UNCH 4 5.90 29 136 1685 7.80 8.00B 6.20A 6.20A 6.30 UNCH 104 6.30 1 92 1690 8.20 8.60B 6.60A 8.60B 6.70 UNCH 6 6.70 1 112 1695 ---- 9.20B 7.10A 9.20B 7.20 UNCH 7.20 62 89 1700 9.40 9.80B 7.50A 7.50A 7.60 UNCH 80 7.60 37 1900 1705 ---- 10.40B 8.00A 10.40B 8.20 +.10 8.10 90 1710 11.10 11.20 8.50A 8.50A 8.70 UNCH 138 8.70 14 1211 1715 11.60 11.80B 9.10A 9.10A 9.30 +.10 20 9.20 2 194 1720 9.90 12.60B 9.70A 9.70A 9.90 +.10 4 9.80 166 1725 ---- 13.40B 10.30A 13.40B 10.50 UNCH 25 10.50 1 2758 1730 ---- 14.40B 11.00A 14.40B 11.20 UNCH 11.20 69 130 1735 ---- 15.40B 11.70A 15.40B 12.00 +.10 11.90 63 1740 ---- 16.30B 12.40A 16.30B 12.80 +.10 12.70 71 1745 17.20 17.30B 13.20A 13.20A 13.60 +.10 5 13.50 1 42 1750 15.60 18.40B 14.10A 17.90B 14.50 +.10 553 14.40 83 5325 1755 ---- 19.60B 15.00A 19.60B 15.40 +.10 15.30 5 102 1760 ---- 20.80B 15.90A 20.80B 16.40 +.10 16.30 65 1765 20.80 22.10B 16.90A 16.90A 17.40 +.10 7 17.30 20 1770 ---- 23.50B 18.00A 23.50B 18.50 +.10 18.40 50 1775 24.00 24.90B 19.10A 19.10A 19.70 +.20 6 19.50 3 332 1780 24.80 26.50B 20.30A 20.30A 20.90 +.20 1 20.70 133 1785 24.50 28.00B 21.60A 28.00B 22.10 +.10 2 22.00 14 27 1790 27.60 29.70B 22.90A 28.80B 23.50 +.20 29 23.30 2 29 1795 30.40 31.50B 24.30A 24.30A 24.90 +.20 5 24.70 1800 28.10 33.30B 25.80A 28.50B 26.40 +.20 8 26.20 59 3293 1805 ---- 35.20B 27.30A 35.20B 28.00 +.30 27.70 4 39 1810 35.50 37.10B 28.90A 28.90A 29.60 +.30 12 29.30 340 1815 39.00 39.20B 30.60A 30.60A 31.30 +.30 25 31.00 20 1820 ---- 41.30B 32.30A 41.30B 33.10 +.40 19 32.70 507 1825 ---- 43.50B 34.10A 43.50B 34.90 +.40 19 34.50 745 7368 1830 ---- 45.80B 36.10A 45.80B 36.90 +.40 36.50 4 33 1835 ---- 48.20B 38.00A 48.20B 38.90 +.40 38.50 51 1840 ---- 50.70B 40.10A 50.70B 41.00 +.50 1 40.50 41 75 1845 ---- 53.20B 42.30A 53.20B 43.20 +.50 42.70 10 1850 54.00 55.90B 44.50A 49.00B 45.50 +.50 30 45.00 243 2772 1855 ---- 58.60B 46.80A 58.60B 47.90 +.60 47.30 193 1860 58.10 61.40B 49.30A 54.80B 50.30 +.50 9 49.80 2 178 1865 60.00 64.30B 51.80A 51.80A 52.90 +.60 100 52.30 54 1870 ---- 67.20B 54.30A 67.20B 55.50 +.60 54.90 257 1875 65.30 70.20B 57.00A 57.00A 58.20 +.60 2 57.60 4 216 1880 ---- 73.30B 59.70A 73.30B 60.90 +.60 1 60.30 133 1885 ---- 76.50B 62.50A 76.50B 63.80 +.70 1 63.10 32 1890 ---- 79.80B 65.40A 79.80B 66.70 +.70 66.00 55 1895 ---- 83.10B 68.30A 83.10B 69.70 +.70 69.00 18 1900 81.60 86.60B 71.40A 72.70B 72.70 +.60 52 72.10 1 1286 1905 ---- 90.00B 74.50A 90.00B 75.90 +.70 75.20 7 31 1910 ---- 93.60B 77.70A 93.60B 79.10 +.70 78.40 47 1915 ---- 97.20B 80.90A 97.20B 82.40 +.70 81.70 111 1920 ---- 100.80B 84.30A 100.80B 85.70 +.70 85.00 15 1925 ---- 104.60B 87.60A 104.60B 89.20 +.80 2 88.40 1 281 1930 ---- 108.40B 91.10A 108.40B 92.70 +.80 91.90 488 1935 ---- 112.20B 94.60A 112.20B 96.20 +.80 95.40 18 1940 116.40 116.40 98.20A 113.30B 99.80 +.80 10 99.00 2 72 1945 ---- 120.10B 101.90A 120.10B 103.50 +.80 102.70 9 1950 ---- 124.10B 105.60A 124.10B 107.20 +.80 30 106.40 1 391 1955 ---- 128.10B 109.40A 128.10B 111.00 +.80 110.20 27 1960 ---- 132.20B 113.20A 132.20B 114.90 +.90 114.00 63 1965 ---- 136.30B 117.00A 136.30B 118.80 +.90 117.90 2 115 1970 ---- 140.40B 120.90A 140.40B 122.70 +.80 121.90 477 1975 ---- 144.60B 124.90A 144.60B 126.70 +.90 125.80 89 1980 ---- 148.80B 128.90A 148.80B 130.80 +.90 129.90 30 1985 ---- 153.10B 133.00A 153.10B 134.90 +1.00 133.90 40 1990 ---- 157.40B 137.10A 157.40B 139.00 +1.00 138.00 12 1995 ---- 161.80B 141.20A 161.80B 143.20 +1.00 142.20 11 2000 ---- 166.20B 145.40A 166.20B 147.40 +1.00 43 146.40 187 2005 ---- 170.50B 149.60A 170.50B 151.60 +1.00 150.60 5 2010 ---- 175.00B 153.90A 175.00B 155.90 +1.00 154.90 12 2015 ---- 179.40B 158.20A 179.40B 160.20 +1.00 159.20 7 2020 ---- 183.90B 162.50A 183.90B 164.50 +1.00 163.50 10 2025 ---- 188.40B 166.90A 188.40B 168.90 +1.10 25 167.80 11 2030 ---- 192.90B 171.20A 192.90B 173.30 +1.10 172.20 16 2035 ---- 197.50B 175.70A 197.50B 177.80 +1.20 176.60 8 2040 ---- 202.10B 180.10A 202.10B 182.20 +1.10 181.10 13 2045 ---- 206.70B 184.60A 206.70B 186.70 +1.20 185.50 8 2050 ---- 211.30B 189.10A 211.30B 191.20 +1.20 190.00 400 2055 ---- 215.90B 193.60A 215.90B 195.70 +1.20 194.50 12 2060 ---- 220.50B 198.10A 220.50B 200.30 +1.20 199.10 10 2065 ---- 223.10B 202.70A 223.10B 204.90 +1.30 203.60 7 2070 ---- 225.30B 207.30A 225.30B 209.40 +1.20 208.20 10 2075 ---- 234.60B 211.90A 234.60B 214.10 +1.30 212.80 17 2080 ---- 234.90B 216.50A 234.80B 218.70 +1.30 217.40 10 2085 ---- 239.60B 221.20A 239.50B 223.30 +1.30 222.00 3 2090 ---- 244.30B ---- 244.20B 228.00 +1.30 226.70 13 2095 ---- 248.80B ---- 248.70B 232.70 +1.40 231.30 10 2100 ---- 258.30B 235.20A 258.30B 237.40 +1.40 236.00 6 2105 ---- 258.30B ---- 258.30B 242.10 +1.40 240.70 9 2110 ---- 263.30B ---- 263.20B 246.80 +1.40 245.40 4 2115 ---- 268.10B ---- 268.00B 251.60 +1.40 250.20 4 2120 ---- 272.90B ---- 272.80B 256.30 +1.40 254.90 2 2125 ---- 282.30B 258.90A 282.30B 261.10 +1.40 259.70 7 20 2130 ---- 282.40B ---- 282.30B 265.90 +1.50 264.40 13 2135 ---- 287.30B ---- 287.20B 270.70 +1.50 269.20 17 2140 ---- 292.20B ---- 292.10B 275.50 +1.50 274.00 14 2145 ---- 296.90B ---- 296.90B 280.30 +1.50 278.80 7 2150 ---- 306.50B 282.80A 306.50B 285.10 +1.50 283.60 10 28 2155 ---- 306.60B ---- 306.60B 289.90 +1.50 288.40 11 2160 ---- 311.50B ---- 311.40B 294.80 +1.50 293.30 12 2165 ---- 316.30B ---- 316.30B 299.60 +1.50 298.10 14 2170 ---- 321.20B ---- 321.20B 304.50 +1.60 302.90 8 2175 ---- 331.00B 307.10A 331.00B 309.30 +1.50 307.80 8 2180 ---- 330.80B ---- 330.80B 314.20 +1.50 312.70 10 2185 ---- 335.70B ---- 335.70B 319.10 +1.60 317.50 1 2190 ---- 340.60B ---- 340.50B 324.00 +1.60 322.40 3 2195 ---- 345.70B ---- 345.70B 328.90 +1.60 327.30 5 2200 ---- 355.60B 331.50A 355.60B 333.80 +1.60 37 332.20 25 19 2205 ---- 355.50B ---- 355.10B 338.70 +1.60 337.10 4 2210 ---- 360.40B ---- 360.00B 343.60 +1.60 342.00 11 2215 ---- 365.40B ---- 365.40B 348.60 +1.60 347.00 8 2220 ---- 370.10B ---- 370.10B 353.50 +1.60 351.90 6 2225 ---- 380.40B 356.10A 380.40B 358.40 +1.60 356.80 9 2230 ---- 380.20B ---- 379.80B 363.40 +1.60 361.80 4 2235 ---- 385.00B ---- 385.00B 368.30 +1.60 366.70 9 2240 ---- 390.00B ---- 390.00B 373.30 +1.70 371.60 20 2245 ---- 394.80B ---- 394.80B 378.20 +1.60 376.60 2 2250 ---- 405.20B 380.80A 405.20B 383.20 +1.60 381.60 16 2255 ---- 404.80B ---- 404.40B 388.20 +1.70 386.50 5 2260 ---- 410.00B ---- 410.00B 393.20 +1.70 391.50 2 2265 ---- 415.00B ---- 415.00B 398.10 +1.60 396.50 1 2270 ---- 419.80B ---- 419.40B 403.10 +1.70 401.40 2275 ---- 424.80B 405.60A 424.80B 408.10 +1.70 406.40 2280 ---- 429.90B ---- 429.90B 413.10 +1.70 411.40 2285 ---- 434.80B ---- 434.40B 418.10 +1.70 416.40 2290 ---- 439.80B ---- 439.80B 423.10 +1.70 421.40 2295 ---- 444.70B ---- 444.70B 428.10 +1.70 426.40 2300 ---- 450.40B ---- 450.10B 433.10 +1.70 10 431.40 16 2305 ---- 454.50B ---- 454.50B 438.10 +1.70 436.40 2310 ---- 459.50B ---- 459.50B 443.10 +1.70 441.40 2315 ---- 464.80B ---- 464.80B 448.10 +1.70 446.40 2320 ---- 469.50B ---- 469.50B 453.10 +1.70 451.40 2325 ---- 474.80B ---- 474.80B 458.10 +1.70 456.40 2330 ---- 479.60B ---- 479.60B 463.10 +1.70 461.40 2335 ---- 484.70B ---- 484.70B 468.10 +1.70 466.40 2340 ---- 489.60B ---- 489.30B 473.10 +1.70 471.40 2350 ---- 500.30B ---- 500.30B 483.10 +1.70 481.40 2360 ---- 509.50B ---- 509.30B 493.10 +1.70 491.40 2370 ---- 519.40B ---- 519.40B 503.10 +1.70 501.40 2375 ---- 524.40B ---- 524.40B 508.10 +1.70 25 506.40 2380 ---- 529.70B ---- 529.70B 513.10 +1.70 511.40 2390 ---- 539.40B ---- 539.10B 523.10 +1.70 521.40 2400 ---- 550.20B ---- 549.80B 533.10 +1.70 531.40 25 2410 ---- 559.40B ---- 559.40B 543.10 +1.70 541.40 2420 ---- 569.60B ---- 569.60B 553.10 +1.70 551.40 2425 ---- 574.50B ---- 574.50B 558.10 +1.70 556.40 2430 ---- 579.40B ---- 579.40B 563.10 +1.70 561.40 2440 ---- 589.60B ---- 589.60B 573.10 +1.70 571.40 2450 ---- 600.10B ---- 600.10B 583.10 +1.70 581.40 17 2475 ---- 624.40B ---- 624.40B 608.10 +1.70 606.40 2500 ---- 650.10B ---- 649.70B 633.10 +1.70 631.40 2525 ---- 674.40B ---- 674.40B 658.10 +1.70 656.40 2550 ---- 700.10B ---- 700.10B 683.10 +1.70 681.40 10 2575 ---- 724.40B ---- 724.40B 708.10 +1.70 706.40 2600 ---- 750.10B ---- 749.80B 733.10 +1.70 731.40 10 2625 ---- 774.30B ---- 774.30B 758.10 +1.70 756.40 2700 ---- 850.00B ---- 850.00B 833.10 +1.70 831.40 2850 ---- 999.70B ---- 999.70B 983.10 +1.70 981.40 2900 ---- 1049.80B ---- 1049.80B 1033.10 +1.70 1031.40 3000 ---- 1149.70B ---- 1149.70B 1133.10 +1.70 1131.40 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 4866 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .30 UNCH .30 11 1275 ---- ---- ---- ---- .30 UNCH .30 75 1300 ---- ---- ---- ---- .30 UNCH .30 4069 1325 ---- ---- ---- ---- .40 UNCH .40 25 1350 ---- ---- ---- ---- .40 UNCH .40 1375 ---- ---- ---- ---- .50 UNCH .50 1390 ---- ---- ---- ---- .50 UNCH .50 10 1400 ---- ---- ---- ---- .60 UNCH .60 223 1410 ---- ---- ---- ---- .60 UNCH .60 1 1420 ---- ---- ---- ---- .70 UNCH .70 1425 ---- ---- ---- ---- .70 UNCH .70 95 1430 ---- ---- ---- ---- .70 UNCH .70 1 1440 ---- ---- ---- ---- .80 UNCH .80 1450 ---- ---- ---- ---- .80 UNCH .80 310 1460 .80 .80 .80 .80 .90 UNCH 1 .90 1 1470 ---- ---- ---- ---- 1.00 UNCH 1.00 1475 ---- 1.10B ---- ---- 1.00 UNCH 1.00 1 1480 ---- ---- ---- ---- 1.10 UNCH 1.10 1490 ---- ---- ---- ---- 1.20 UNCH 1.20 1495 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 1500 ---- 1.40B ---- ---- 1.30 UNCH 1.30 44 1505 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 1 1510 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 1515 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 1520 ---- 1.70B ---- 1.70B 1.50 UNCH 1.50 1525 ---- 1.80B ---- 1.80B 1.60 UNCH 1.60 25 1530 ---- 1.90B ---- 1.90B 1.70 UNCH 1.70 1535 ---- 2.00B ---- 2.00B 1.80 UNCH 1.80 4 5 1540 1.70 2.10B 1.70 1.70 1.80 -.10 1 1.90 32 1545 ---- 2.20B ---- 2.20B 1.90 UNCH 1.90 2 1550 ---- 2.30B ---- 2.30B 2.00 UNCH 2.00 20 1555 ---- 2.50B ---- 2.50B 2.10 UNCH 2.10 1 1 1560 ---- 2.60B ---- 2.60B 2.30 UNCH 2.30 17 1565 ---- 2.70B ---- 2.70B 2.40 UNCH 2.40 9 1570 ---- 2.90B ---- 2.90B 2.50 UNCH 2.50 3 3 1575 ---- 3.10B ---- 3.10B 2.60 UNCH 2.60 40 1580 ---- 3.20B ---- 3.20B 2.80 UNCH 2.80 9 1585 ---- 3.40B ---- 3.40B 2.90 UNCH 2.90 1 1590 ---- 3.60B ---- 3.60B 3.10 UNCH 3.10 1 1595 ---- 3.80B ---- 3.80B 3.30 UNCH 3.30 30 80 1600 4.00 4.10B 3.50A 3.50A 3.50 +.10 2 3.40 12 136 1605 ---- 4.30B ---- 4.30B 3.60 UNCH 3.60 10 1610 ---- 4.50B ---- 4.50B 3.80 UNCH 3.80 2 1615 ---- 4.80B 4.00A 4.80B 4.10 UNCH 4.10 3 1620 ---- 5.10B 4.20A 5.10B 4.30 UNCH 4.30 10 1625 ---- 5.40B ---- 5.40B 4.50 UNCH 4.50 87 1630 ---- 5.60B 4.70A 5.60B 4.80 UNCH 4.80 1 1 1635 ---- 5.90B ---- 5.90B 5.00 UNCH 5.00 42 1640 ---- 6.30B ---- 6.30B 5.30 UNCH 5.30 10 16 1645 ---- 6.60B 5.50A 6.60B 5.60 UNCH 5.60 10 70 1650 ---- 7.00B 5.80A 7.00B 5.90 UNCH 5.90 88 1655 ---- 7.40B 6.20A 7.40B 6.20 -.10 6.30 81 1660 ---- 7.80B 6.50A 7.80B 6.60 UNCH 6.60 7 1665 ---- 8.30B 6.90A 8.30B 6.90 -.10 7.00 24 1670 8.30 8.80B 7.20 7.20 7.30 -.10 5 7.40 1 12 1675 7.50 9.30B 7.50 7.50 7.70 -.10 5 7.80 34 1680 ---- 9.80B 8.10A 9.80B 8.10 -.10 8.20 45 1685 ---- 10.30B 8.50A 10.30B 8.50 -.10 8.60 1 7 1690 10.60 10.90B 9.00A 9.00A 9.00 -.10 2 9.10 4 1695 ---- 11.60B 9.50A 11.60B 9.50 -.10 9.60 9 1700 ---- 12.20B 10.00A 12.20B 10.00 -.20 10.20 10 40 1705 ---- 12.90B 10.60A 12.90B 10.60 -.10 10.70 6 1710 ---- 13.60B 11.20A 13.60B 11.20 -.10 11.30 2 1715 ---- 14.40B 11.80A 14.40B 11.80 -.10 11.90 5 1720 ---- 15.20B 12.40A 15.20B 12.50 -.10 12.60 5 1725 ---- 16.10B 13.10A 16.10B 13.20 -.10 13.30 112 1730 ---- 17.00B 13.80A 17.00B 13.90 -.10 14.00 32 1735 ---- 17.90B 14.50A 17.90B 14.70 -.10 14.80 1 1740 ---- 18.90B 15.30A 18.90B 15.50 -.10 15.60 7 1745 ---- 20.00B 16.20A 19.90B 16.40 UNCH 16.40 1 1750 ---- 21.20B 17.10A 21.20B 17.30 UNCH 17.30 87 1755 ---- 22.20B 18.00A 22.20B 18.30 UNCH 18.30 1 1760 ---- 23.40B 19.00A 23.40B 19.30 +.10 19.20 1765 ---- 24.70B 20.00A 24.70B 20.30 UNCH 20.30 1770 ---- 26.00B 21.10A 26.00B 21.40 +.10 21.30 1 1775 ---- 27.50B 22.20A 27.50B 22.60 +.10 22.50 93 1780 27.50 28.80B 23.40A 23.40A 23.80 +.20 2 23.60 2 20 1785 ---- 30.30B 24.60A 30.30B 25.00 +.10 24.90 600 546 1790 ---- 31.90B 25.90A 31.90B 26.30 +.10 26.20 1795 ---- 33.50B 27.30A 33.50B 27.70 +.10 27.60 1800 30.90 35.40B 28.60A 28.60A 29.10 +.10 1 29.00 317 1805 35.80 37.20B 30.10A 36.10B 30.60 +.10 35 30.50 5 1810 37.40 39.00B 31.60A 31.60A 32.10 +.10 7 32.00 1815 ---- 40.90B 33.20A 40.90B 33.70 +.10 33.60 1820 41.10 42.90B 34.80A 41.70B 35.40 +.10 5 35.30 7 1825 ---- 45.00B 36.50A 45.00B 37.20 +.20 37.00 73 1830 45.50 47.10B 38.30A 45.70B 39.00 +.20 9 38.80 5 1835 47.30 49.20B 40.20A 47.90B 40.80 +.10 2 40.70 2 1840 ---- 51.50B 42.10A 51.50B 42.80 +.20 42.60 5 1845 ---- 53.80B 44.10A 53.80B 44.80 +.20 44.60 2 63 1850 ---- 56.20B 46.10A 56.20B 46.90 +.20 46.70 322 1855 56.50 58.70B 48.30A 57.10B 49.10 +.30 2 48.80 4 1860 58.90 61.20B 50.50A 59.60B 51.30 +.30 2 51.00 70 1865 ---- 63.80B 52.80A 63.80B 53.60 +.30 53.30 1870 ---- 66.50B 55.10A 66.50B 56.00 +.40 55.60 9 1875 ---- 69.30B 57.50A 69.30B 58.50 +.40 58.10 20 1880 ---- 72.10B 60.00A 72.10B 61.00 +.40 10 60.60 51 1885 ---- 75.00B 62.60A 75.00B 63.60 +.50 63.10 1890 76.50 77.90B 65.20A 65.20A 66.30 +.50 2 65.80 203 1895 79.50 81.00B 67.90A 67.90A 69.00 +.50 2 68.50 11 1900 ---- 84.10B 70.70A 84.10B 71.80 +.50 71.30 313 1905 ---- 87.30B 73.50A 87.30B 74.70 +.60 74.10 1910 ---- 90.50B 76.40A 90.50B 77.70 +.70 77.00 5 1915 ---- 93.80B 79.40A 93.80B 80.70 +.70 80.00 2 1920 ---- 97.10B 82.40A 97.10B 83.70 +.60 83.10 1 1925 ---- 100.60B 85.50A 100.60B 86.80 +.60 86.20 22 1930 ---- 104.00B 88.70A 104.00B 90.00 +.60 89.40 12 1935 ---- 107.60B 91.90A 107.60B 93.30 +.70 92.60 1940 ---- 111.10B 95.20A 111.10B 96.60 +.70 95.90 2 1945 ---- 114.80B 98.50A 114.80B 99.90 +.60 99.30 2 1950 ---- 118.40B 101.90A 118.40B 103.30 +.60 102.70 270 1955 ---- 122.20B 105.40A 122.20B 106.80 +.60 106.20 2 1960 ---- 126.00B 108.90A 126.00B 110.30 +.60 109.70 25 1965 ---- 129.80B 112.40A 129.80B 113.90 +.60 113.30 2 1970 ---- 133.70B 116.10A 133.70B 117.50 +.60 116.90 2 1975 ---- 137.60B 119.70A 137.60B 121.20 +.60 120.60 51 1980 ---- 141.50B 123.40A 141.50B 124.90 +.60 124.30 12 1985 ---- 145.50B 127.20A 145.50B 128.70 +.60 128.10 2 1990 ---- 149.60B 131.00A 149.60B 132.60 +.60 132.00 1 1995 ---- 153.60B 134.90A 153.60B 136.40 +.60 135.80 14 2000 ---- 157.80B 138.70A 157.80B 140.40 +.60 139.80 15 2005 ---- 161.90B 142.70A 161.90B 144.30 +.60 143.70 1 2010 ---- 166.10B 146.70A 166.10B 148.30 +.60 147.70 2 2015 ---- 170.30B 150.70A 170.30B 152.40 +.70 151.70 2 2020 ---- 174.50B 154.70A 174.50B 156.40 +.60 155.80 3 2025 ---- 178.80B 158.80A 178.80B 160.50 +.60 159.90 4 2030 ---- 183.10B 162.90A 183.10B 164.70 +.70 164.00 5 2035 ---- 187.40B 167.10A 187.40B 168.90 +.70 168.20 2040 ---- 191.70B 171.20A 191.70B 173.10 +.80 172.30 1 2045 ---- 196.10B 175.40A 196.10B 177.30 +.80 176.50 3 2050 ---- 200.50B 179.70A 200.50B 181.60 +.80 180.80 15 2055 ---- 204.90B 184.00A 204.90B 185.80 +.80 185.00 2060 ---- 209.40B 188.30A 209.40B 190.20 +.90 189.30 3 2065 ---- 213.80B 192.60A 213.80B 194.50 +.80 193.70 2 2070 ---- 218.30B 196.90A 218.30B 198.90 +.90 198.00 4 2075 ---- 222.80B 201.30A 222.80B 203.30 +.90 202.40 4 2080 ---- 227.30B 205.70A 227.30B 207.70 +.90 206.80 2 2085 ---- 231.90B 210.20A 231.90B 212.10 +.90 211.20 2 2090 ---- 236.40B 214.60A 236.40B 216.60 +.90 215.70 5 2095 ---- 241.00B 219.10A 241.00B 221.10 +1.00 220.10 2 2100 ---- 245.60B 223.60A 245.60B 225.60 +1.00 224.60 3 2105 ---- 250.20B 228.10A 250.20B 230.10 +1.00 229.10 10 2110 ---- 254.80B 232.60A 254.80B 234.60 +1.00 233.60 10 2115 ---- 259.40B 237.20A 259.40B 239.20 +1.00 238.20 8 2120 ---- 264.10B 241.70A 264.10B 243.70 +1.00 242.70 3 2125 ---- 268.80B 246.30A 268.80B 248.30 +1.00 247.30 4 2130 ---- 273.40B 250.90A 273.40B 252.90 +1.00 251.90 2 2135 ---- 275.00B 255.50A 275.00B 257.60 +1.10 256.50 3 2140 ---- 278.10B 260.20A 278.00B 262.20 +1.10 261.10 2145 ---- 282.70B 264.80A 282.70B 266.80 +1.10 265.70 1 2150 ---- 292.30B 269.50A 292.30B 271.50 +1.20 270.30 8 2155 ---- 292.20B 274.10A 292.20B 276.20 +1.20 275.00 2 2160 ---- 296.90B ---- 296.90B 280.90 +1.30 279.60 6 2165 ---- 301.60B ---- 301.60B 285.60 +1.30 284.30 7 2170 ---- 306.40B ---- 306.40B 290.30 +1.30 289.00 5 2175 ---- 316.10B 292.90A 316.10B 295.00 +1.30 293.70 22 2180 ---- 315.90B ---- 315.90B 299.70 +1.30 298.40 2185 ---- 320.60B ---- 320.60B 304.50 +1.40 303.10 2190 ---- 325.30B ---- 325.20B 309.20 +1.30 307.90 2195 ---- 330.40B ---- 330.30B 314.00 +1.40 312.60 2200 ---- 340.10B 316.70A 340.10B 318.80 +1.40 317.40 15 32 2205 ---- 340.00B ---- 339.90B 323.50 +1.30 322.20 2210 ---- 344.60B ---- 344.60B 328.30 +1.40 326.90 11 2215 ---- 349.60B ---- 349.60B 333.10 +1.40 331.70 1 2220 ---- 354.40B ---- 354.40B 337.90 +1.30 336.60 2225 ---- 364.30B 340.70A 364.30B 342.80 +1.40 341.40 18 2230 ---- 363.80B ---- 362.50B 347.60 +1.40 346.20 2 2235 ---- 368.90B ---- 368.90B 352.40 +1.30 351.10 2 2240 ---- 373.80B ---- 373.80B 357.30 +1.40 355.90 2 2245 ---- 378.70B ---- 378.70B 362.10 +1.30 360.80 3 2250 ---- 388.70B 364.90A 388.70B 367.00 +1.40 365.60 7 2255 ---- 388.10B ---- 386.80B 371.80 +1.30 370.50 2 2260 ---- 393.00B ---- 393.00B 376.70 +1.30 375.40 2265 ---- 398.20B ---- 398.20B 381.60 +1.40 380.20 1 2270 ---- 403.10B ---- 403.10B 386.40 +1.30 385.10 1 2275 ---- 413.20B 389.20A 413.20B 391.30 +1.30 390.00 2280 ---- 412.90B ---- 412.50B 396.20 +1.30 394.90 6 2290 ---- 422.70B ---- 422.70B 406.00 +1.40 404.60 2300 ---- 437.90B 413.70A 437.90B 415.90 +1.40 414.50 3 2310 ---- 442.40B ---- 442.40B 425.70 +1.40 424.30 2320 ---- 451.90B ---- 450.70B 435.60 +1.40 434.20 2 2325 ---- 462.70B 438.30A 462.70B 440.60 +1.50 439.10 1 2330 ---- 462.20B ---- 461.70B 445.50 +1.40 444.10 3 2340 ---- 471.70B ---- 470.80B 455.40 +1.40 454.00 2350 ---- 487.60B 463.10A 487.60B 465.40 +1.50 463.90 6 2360 ---- 491.90B ---- 491.40B 475.30 +1.50 473.80 2370 ---- 501.50B ---- 500.50B 485.30 +1.50 483.80 2375 ---- 506.40B 487.90A 506.40B 490.30 +1.50 488.80 2 2380 ---- 511.40B ---- 511.40B 495.30 +1.50 493.80 2400 ---- 531.80B ---- 531.30B 515.30 +1.50 513.80 2425 ---- 556.50B ---- 556.50B 540.30 +1.50 538.80 2450 ---- 581.20B ---- 580.70B 565.30 +1.50 563.80 2475 ---- 606.20B ---- 605.60B 590.30 +1.50 588.80 2500 ---- 631.60B ---- 631.10B 615.30 +1.50 613.80 2525 ---- 656.10B ---- 655.50B 640.30 +1.50 638.80 2550 ---- 681.40B ---- 681.40B 665.30 +1.50 663.80 2575 ---- 706.10B ---- 706.10B 690.30 +1.50 688.80 2700 ---- 831.80B ---- 831.80B 815.30 +1.50 813.80 1 3000 ---- 1130.80B ---- 1130.80B 1115.30 +1.50 1113.80 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.10 .20 10 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .40 UNCH .40 30 1300 ---- ---- ---- ---- .50 UNCH .50 1325 ---- ---- ---- ---- .50 UNCH .50 54 1350 ---- ---- ---- ---- .60 UNCH .60 59 1375 ---- ---- ---- ---- .70 UNCH .70 9 1390 ---- ---- ---- ---- .80 UNCH .80 1400 ---- ---- ---- ---- .90 UNCH .90 1 1410 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1420 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.10 UNCH 1.10 30 1430 ---- 1.20B ---- ---- 1.10 UNCH 1.10 1 1440 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 1450 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 2 1460 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 1470 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 1475 ---- 1.80B ---- 1.70B 1.60 UNCH 1.60 1480 ---- 1.90B ---- 1.90B 1.70 UNCH 1.70 1490 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 400 1495 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 1500 ---- 2.30B ---- 2.30B 2.00 UNCH 2.00 50 3680 1505 ---- 2.40B ---- 2.40B 2.10 UNCH 2.10 1510 ---- 2.50B ---- 2.50B 2.20 UNCH 2.20 1515 ---- 2.60B ---- 2.60B 2.30 UNCH 2.30 1520 ---- 2.80B ---- 2.80B 2.40 -.10 2.50 1525 ---- 2.90B ---- 2.90B 2.60 UNCH 2.60 1 1530 ---- 3.10B ---- 3.10B 2.70 UNCH 2.70 31 1535 ---- 3.20B ---- 3.20B 2.80 UNCH 2.80 1540 ---- 3.40B ---- 3.40B 2.90 -.10 3.00 1545 ---- 3.60B ---- 3.60B 3.10 UNCH 3.10 19 1550 ---- 3.70B ---- 3.70B 3.20 -.10 3.30 15 1555 ---- 3.90B ---- 3.90B 3.40 UNCH 3.40 1560 ---- 4.10B ---- 4.10B 3.60 UNCH 3.60 36 1565 ---- 4.30B ---- 4.30B 3.70 -.10 3.80 1570 ---- 4.60B ---- 4.60B 3.90 UNCH 3.90 1575 ---- 4.80B ---- 4.80B 4.10 UNCH 4.10 25 1580 ---- 5.00B ---- 5.00B 4.30 UNCH 4.30 1585 ---- 5.30B ---- 5.30B 4.50 -.10 4.60 1590 ---- 5.60B ---- 5.60B 4.70 -.10 4.80 1595 ---- 5.80B ---- 5.80B 5.00 UNCH 5.00 1600 ---- 6.10B 5.20A 6.10B 5.20 -.10 5.30 781 1605 ---- 6.30B ---- 6.30B 5.50 UNCH 5.50 1 1610 ---- 6.70B ---- 6.70B 5.80 UNCH 5.80 1615 ---- 7.00B ---- 7.00B 6.00 -.10 6.10 1 1620 ---- 7.40B ---- 7.40B 6.30 -.10 6.40 2 1625 ---- 7.80B ---- 7.80B 6.70 UNCH 6.70 11 1630 ---- 8.20B 7.00A 8.20B 7.00 -.10 7.10 1635 ---- 8.60B ---- 8.60B 7.30 -.10 7.40 1640 ---- 9.00B 7.70A 9.00B 7.70 -.10 7.80 199 1645 ---- 9.50B 8.10A 9.50B 8.10 -.10 8.20 2 1650 ---- 10.00B 8.50A 10.00B 8.50 -.10 8.60 232 1655 ---- 10.50B 8.90A 10.50B 8.90 -.10 9.00 1 1660 ---- 11.00B ---- 11.00B 9.40 UNCH 9.40 1 4 1665 ---- 11.60B 9.80A 11.60B 9.80 -.10 9.90 6 1670 ---- 12.20B 10.30A 12.20B 10.30 -.10 10.40 3 1675 ---- 12.80B 10.80A 12.80B 10.80 -.10 10.90 178 1680 ---- 13.40B 11.40A 13.40B 11.40 -.10 11.50 1685 ---- 14.10B 11.90A 14.10B 12.00 UNCH 12.00 1690 ---- 14.80B 12.50A 14.80B 12.50 -.10 12.60 1695 ---- 15.60B 13.10A 15.60B 13.20 UNCH 13.20 1700 ---- 16.30B 13.70A 16.30B 13.80 -.10 2 13.90 17 910 1705 ---- 17.20B 14.40A 17.20B 14.50 -.10 14.60 1710 ---- 18.00B 15.10A 18.00B 15.20 -.10 15.30 4 1715 ---- 18.90B 15.90A 18.90B 16.00 UNCH 16.00 1720 ---- 19.90B 16.60A 19.90B 16.80 UNCH 16.80 7 1725 ---- 20.90B 17.50A 20.90B 17.60 -.10 17.70 36 103 1730 ---- 21.90B 18.30A 21.90B 18.50 UNCH 18.50 6 1735 ---- 23.00B 19.20A 23.00B 19.40 UNCH 19.40 70 1740 ---- 24.10B 20.10A 24.10B 20.30 -.10 20.40 75 76 1745 ---- 25.30B 21.10A 25.30B 21.30 UNCH 21.30 1750 ---- 26.60B 22.10A 26.60B 22.40 UNCH 22.40 820 1755 ---- 27.80B 23.20A 27.80B 23.40 UNCH 1 23.40 1 1760 28.00 29.20B 24.30A 24.30A 24.60 UNCH 7 24.60 75 1765 ---- 30.60B 25.50A 30.50B 25.70 UNCH 25.70 1770 ---- 32.00B 26.60A 32.00B 27.00 +.10 26.90 474 1775 ---- 33.50B 27.90A 33.50B 28.20 UNCH 28.20 380 1780 ---- 35.10B 29.20A 35.10B 29.60 +.10 50 29.50 39 1785 ---- 36.70B 30.60A 36.70B 30.90 UNCH 30.90 1790 ---- 38.40B 31.90A 38.40B 32.40 +.10 32.30 33 1795 ---- 40.10B 33.40A 40.10B 33.90 +.10 33.80 1 1800 35.30 42.00B 34.90A 35.40B 35.40 +.10 4 35.30 34 830 1805 ---- 43.80B 36.50A 43.80B 37.00 +.10 36.90 126 1810 ---- 45.70B 38.10A 45.70B 38.70 +.10 38.60 1815 ---- 47.70B 39.80A 47.70B 40.40 +.10 1 40.30 1820 ---- 49.80B 41.60A 49.80B 42.20 +.20 42.00 49 1825 ---- 51.90B 43.40A 51.90B 44.10 +.20 1 43.90 874 1830 ---- 54.10B 45.30A 54.10B 46.00 +.20 45.80 5 1835 ---- 56.30B 47.20A 56.30B 48.00 +.30 47.70 39 1840 ---- 58.60B 49.30A 58.60B 50.00 +.30 49.70 1845 ---- 61.00B 51.30A 61.00B 52.10 +.30 10 51.80 10 1000 1850 ---- 63.50B 53.50A 63.50B 54.30 +.40 6 53.90 26 147 1855 63.10 66.00B 55.70A 55.70A 56.50 +.40 4 56.10 2 1860 ---- 68.60B 58.00A 68.60B 58.80 +.40 58.40 1865 ---- 71.20B 60.30A 71.20B 61.20 +.50 60.70 1870 ---- 73.90B 62.70A 73.90B 63.60 +.50 63.10 2 1875 74.60 76.70B 65.10A 65.10A 66.10 +.50 78 65.60 75 280 1880 ---- 79.50B 67.70A 79.50B 68.70 +.60 68.10 22 1885 ---- 82.40B 70.30A 82.40B 71.30 +.50 70.80 35 1890 ---- 85.40B 72.90A 85.40B 73.90 +.50 73.40 64 1895 ---- 88.40B 75.60A 88.40B 76.70 +.50 76.20 1900 ---- 91.50B 78.40A 91.50B 79.50 +.50 93 79.00 27 397 1905 ---- 94.60B 81.30A 94.60B 82.30 +.50 81.80 8 1910 ---- 97.80B 84.20A 97.80B 85.20 +.50 84.70 1 1915 ---- 101.10B 87.10A 101.10B 88.20 +.50 87.70 53 1920 ---- 104.40B 90.10A 104.40B 91.30 +.60 90.70 1925 ---- 107.70B 93.20A 107.70B 94.40 +.60 93.80 56 1930 ---- 111.20B 96.40A 111.20B 97.50 +.50 97.00 200 1935 ---- 114.60B 99.60A 114.60B 100.70 +.50 100.20 1940 ---- 118.10B 102.80A 118.10B 104.00 +.60 103.40 1945 ---- 121.70B 106.10A 121.70B 107.30 +.60 106.70 1950 ---- 125.30B 109.40A 125.30B 110.70 +.60 97 110.10 452 1955 ---- 128.90B 112.80A 128.90B 114.10 +.60 113.50 1960 ---- 132.60B 116.30A 132.60B 117.60 +.60 117.00 5 1965 ---- 136.40B 119.80A 136.40B 121.10 +.60 120.50 198 1970 ---- 140.20B 123.30A 140.20B 124.70 +.60 124.10 40 1975 ---- 144.00B 126.90A 144.00B 128.30 +.60 127.70 73 1980 ---- 147.90B 130.60A 147.90B 132.00 +.60 131.40 1985 ---- 151.80B 134.20A 151.80B 135.70 +.60 25 135.10 25 208 1990 ---- 155.70B 138.00A 155.70B 139.50 +.70 10 138.80 10 20 1995 ---- 159.70B 141.70A 159.70B 143.30 +.70 142.60 20 2000 ---- 163.70B 145.50A 163.70B 147.10 +.70 146.40 2 2005 ---- 167.70B 149.40A 167.70B 151.00 +.70 150.30 75 100 2010 ---- 171.80B 153.20A 171.80B 154.90 +.70 154.20 2015 ---- 175.90B 157.20A 175.90B 158.80 +.70 158.10 1 2020 ---- 180.10B 161.10A 180.10B 162.80 +.70 162.10 2 2025 ---- 184.20B 165.10A 184.20B 166.80 +.70 166.10 7 2030 ---- 188.40B 169.10A 188.40B 170.80 +.70 170.10 1 2035 ---- 192.70B 173.20A 192.70B 174.90 +.70 174.20 4 2040 ---- 196.90B 177.30A 196.90B 179.00 +.70 178.30 2045 ---- 201.20B 181.40A 201.20B 183.10 +.70 182.40 2050 ---- 205.50B 185.50A 205.50B 187.30 +.80 186.50 127 2055 ---- 209.80B 189.70A 209.80B 191.50 +.80 190.70 3 2060 ---- 214.20B 193.90A 214.20B 195.70 +.80 194.90 2065 ---- 218.50B 198.10A 218.50B 199.90 +.80 199.10 1 2070 ---- 222.90B 202.40A 222.90B 204.20 +.80 203.40 1 2075 ---- 227.30B 206.70A 227.30B 208.50 +.80 207.70 4 2080 ---- 231.80B 211.00A 231.80B 212.80 +.80 212.00 2 2085 ---- 236.20B 215.30A 236.20B 217.10 +.80 216.30 6 2090 ---- 240.70B 219.70A 240.70B 221.50 +.90 220.60 3 2095 ---- 245.20B 224.00A 245.20B 225.90 +.90 225.00 4 2100 ---- 249.70B 228.40A 249.70B 230.30 +.90 229.40 17 2105 ---- 254.20B 232.80A 254.20B 234.70 +.90 233.80 9 2110 ---- 258.70B 237.20A 258.70B 239.10 +.90 238.20 3 2115 ---- 263.20B 241.70A 263.20B 243.60 +1.00 242.60 2120 ---- 267.80B 246.20A 267.80B 248.00 +.90 247.10 2125 ---- 272.40B 250.60A 272.40B 252.50 +.90 251.60 6 2130 ---- 276.90B 255.10A 276.90B 257.00 +.90 256.10 1 2135 ---- 281.50B 259.60A 281.50B 261.50 +.90 260.60 2140 ---- 286.10B 264.20A 286.10B 266.10 +1.00 265.10 1 2145 ---- 290.80B 268.70A 290.80B 270.60 +1.00 269.60 3 2150 ---- 295.40B 273.30A 295.40B 275.20 +1.00 274.20 3 2155 ---- 300.10B 277.90A 300.10B 279.80 +1.00 278.80 1 2160 ---- 304.70B 282.50A 304.70B 284.40 +1.00 283.40 2165 ---- 309.40B 287.10A 309.40B 289.00 +1.00 288.00 2170 ---- 314.10B 291.70A 314.10B 293.60 +1.00 292.60 2175 ---- 318.80B 296.30A 318.80B 298.20 +1.00 297.20 9 2180 ---- 320.30B 301.00A 320.30B 302.90 +1.10 301.80 2185 ---- 323.20B 305.60A 323.20B 307.50 +1.00 306.50 2190 ---- 327.90B 310.30A 327.90B 312.20 +1.10 311.10 2195 ---- 332.60B 315.00A 332.60B 316.90 +1.10 315.80 2200 ---- 342.40B 319.60A 342.40B 321.50 +1.00 320.50 20 2205 ---- 342.10B ---- 342.10B 326.20 +1.00 325.20 2210 ---- 346.80B ---- 346.80B 331.00 +1.10 329.90 1 2215 ---- 351.50B ---- 351.50B 335.70 +1.10 334.60 2 2220 ---- 356.20B ---- 355.80B 340.40 +1.10 339.30 1 2225 ---- 366.20B 343.20A 366.20B 345.20 +1.20 344.00 8 2230 ---- 365.90B ---- 364.30B 349.90 +1.20 348.70 2235 ---- 370.60B ---- 370.60B 354.70 +1.20 353.50 3 2240 ---- 375.10B ---- 374.00B 359.40 +1.20 358.20 2245 ---- 380.00B ---- 378.80B 364.20 +1.20 363.00 2250 ---- 390.30B 367.00A 390.30B 369.00 +1.20 367.80 2255 ---- 389.50B ---- 388.40B 373.80 +1.20 372.60 2260 ---- 394.40B ---- 393.20B 378.60 +1.20 377.40 2265 ---- 399.20B ---- 398.00B 383.40 +1.30 382.10 2270 ---- 404.00B ---- 402.60B 388.20 +1.30 386.90 2275 ---- 414.50B 391.00A 414.50B 393.00 +1.20 391.80 1 2280 ---- 413.70B ---- 412.50B 397.80 +1.20 396.60 2290 ---- 423.40B ---- 422.20B 407.50 +1.30 406.20 2300 ---- 438.90B 415.20A 438.90B 417.20 +1.30 2 415.90 43 2310 ---- 442.80B ---- 442.30B 427.00 +1.40 425.60 2 2320 ---- 452.50B ---- 451.40B 436.70 +1.40 435.30 2325 ---- 463.40B 439.50A 463.40B 441.60 +1.40 440.20 2330 ---- 462.30B ---- 461.10B 446.50 +1.40 445.10 2340 ---- 472.20B ---- 471.60B 456.30 +1.40 454.90 2350 ---- 488.00B 464.00A 488.00B 466.10 +1.40 464.70 2360 ---- 491.90B ---- 491.90B 475.90 +1.40 474.50 2370 ---- 501.70B ---- 501.10B 485.80 +1.50 484.30 2 2375 ---- 512.80B 488.60A 512.80B 490.70 +1.40 489.30 2 2380 ---- 511.50B ---- 510.90B 495.70 +1.50 494.20 1 2400 ---- 537.60B 513.30A 537.60B 515.50 +1.50 514.00 9 2425 ---- 562.60B 538.00A 562.60B 540.30 +1.40 538.90 2 2450 ---- 582.30B 562.90A 582.30B 565.30 +1.50 563.80 14 2475 ---- 606.00B ---- 606.00B 590.30 +1.50 588.80 2500 ---- 630.90B ---- 630.90B 615.30 +1.50 613.80 2525 ---- 655.90B ---- 655.90B 640.30 +1.50 638.80 2550 ---- 680.70B ---- 680.70B 665.30 +1.50 663.80 2575 ---- 705.70B ---- 705.70B 690.30 +1.50 688.80 2600 ---- 730.70B ---- 730.70B 715.30 +1.50 713.80 3000 ---- 1130.50B ---- 1130.50B 1115.30 +1.50 1113.80 4000 ---- 2130.10B ---- 2130.10B 2115.30 +1.50 2113.80 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 3 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 +.10 .40 4 1275 ---- ---- ---- ---- .60 +.10 .50 1300 ---- ---- ---- ---- .60 UNCH .60 45 1325 ---- ---- ---- ---- .80 +.10 .70 1350 ---- ---- ---- ---- .90 UNCH .90 10 1375 ---- ---- ---- ---- 1.00 UNCH 1.00 21 1400 ---- ---- ---- ---- 1.20 -.10 1.30 3800 1410 ---- ---- ---- ---- 1.30 -.10 1.40 1420 ---- ---- ---- ---- 1.40 -.10 1.50 1425 ---- ---- ---- ---- 1.50 UNCH 1.50 1430 ---- ---- ---- ---- 1.60 UNCH 1.60 1440 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1450 ---- 1.90B ---- 1.90B 1.80 UNCH 1.80 61 1460 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 1470 ---- 2.30B ---- 2.30B 2.20 UNCH 2.20 1475 ---- 2.40B ---- 2.40B 2.20 -.10 2.30 1480 ---- 2.50B ---- 2.50B 2.30 -.10 2.40 1 1490 ---- 2.70B ---- 2.70B 2.60 UNCH 2.60 1500 ---- 3.00B ---- 3.00B 2.80 UNCH 2.80 510 1505 ---- 3.10B ---- 3.10B 2.90 UNCH 2.90 1510 ---- 3.30B ---- 3.30B 3.00 UNCH 3.00 1515 ---- 3.50B ---- 3.50B 3.20 UNCH 3.20 1520 ---- 3.60B ---- 3.60B 3.30 UNCH 3.30 1525 ---- 3.80B ---- 3.80B 3.50 UNCH 3.50 40 1530 ---- 4.00B ---- 4.00B 3.60 UNCH 3.60 1535 ---- 4.20B ---- 4.20B 3.80 UNCH 3.80 1540 ---- 4.40B ---- 4.40B 4.00 UNCH 4.00 1545 ---- 4.60B ---- 4.60B 4.20 UNCH 4.20 1550 ---- 4.80B ---- 4.80B 4.30 UNCH 4.30 1986 1555 ---- 5.00B ---- 5.00B 4.50 UNCH 4.50 1560 ---- 5.20B ---- 5.20B 4.70 -.10 4.80 4 1565 ---- 5.50B ---- 5.50B 5.00 UNCH 5.00 1570 ---- 5.70B ---- 5.70B 5.20 UNCH 5.20 1575 ---- 6.00B ---- 6.00B 5.40 UNCH 5.40 25 1580 ---- 6.30B ---- 6.30B 5.70 UNCH 5.70 1585 ---- 6.60B ---- 6.60B 5.90 UNCH 5.90 1590 7.30 7.30 6.30A 6.30A 6.20 UNCH 1 6.20 1 1595 ---- 7.20B ---- 7.20B 6.50 UNCH 6.50 1600 ---- 7.50B ---- 7.50B 6.70 -.10 6.80 1 521 1605 ---- 7.90B ---- 7.90B 7.00 -.10 7.10 1610 ---- 8.20B ---- 8.20B 7.30 -.10 7.40 1615 ---- 8.60B ---- 8.60B 7.70 UNCH 7.70 1620 ---- 9.00B ---- 9.00B 8.00 -.10 8.10 1625 ---- 9.40B ---- 9.40B 8.40 UNCH 8.40 25 1630 ---- 9.90B ---- 9.90B 8.70 -.10 8.80 1635 ---- 10.30B ---- 10.30B 9.10 -.10 9.20 1640 ---- 10.80B ---- 10.80B 9.50 -.10 9.60 1645 ---- 11.30B ---- 11.30B 9.90 -.10 10.00 1650 ---- 11.80B ---- 11.80B 10.40 -.10 10.50 680 1655 ---- 12.40B ---- 12.40B 10.90 UNCH 10.90 1660 ---- 12.90B ---- 12.90B 11.30 -.10 11.40 74 1665 ---- 13.50B ---- 13.50B 11.80 -.10 11.90 1670 ---- 14.10B 12.40A 14.10B 12.40 -.10 12.50 1 1675 ---- 14.80B ---- 14.80B 12.90 -.10 13.00 83 1680 ---- 15.50B 13.50A 15.50B 13.50 -.10 13.60 1685 ---- 16.20B 14.10A 16.20B 14.10 -.10 14.20 1690 ---- 16.90B ---- 16.90B 14.70 -.10 14.80 1695 ---- 17.60B 15.40A 17.60B 15.40 -.10 15.50 1700 ---- 18.40B ---- 18.40B 16.10 UNCH 16.10 18 1705 ---- 19.30B 16.80A 19.30B 16.80 -.10 16.90 10 1710 ---- 20.10B 17.50A 20.10B 17.60 UNCH 17.60 2 1715 ---- 21.00B 18.30A 21.00B 18.30 -.10 18.40 2 1720 ---- 22.00B 19.10A 22.00B 19.20 UNCH 19.20 2 1725 ---- 23.00B 19.90A 23.00B 20.00 UNCH 20.00 5 1730 ---- 24.10B 20.80A 24.10B 20.90 UNCH 20.90 1735 24.10 25.10B 21.70A 24.70B 21.80 UNCH 1 21.80 1 1740 ---- 26.30B 22.60A 26.30B 22.80 UNCH 22.80 1745 ---- 27.30B 23.60A 27.30B 23.80 UNCH 23.80 1750 ---- 28.60B 24.60A 28.60B 24.80 UNCH 24.80 847 1755 ---- 29.80B 25.70A 29.80B 25.90 UNCH 25.90 1760 ---- 31.10B 26.80A 31.10B 27.00 UNCH 27.00 1765 ---- 32.40B 27.90A 32.40B 28.10 UNCH 28.10 1770 ---- 33.80B 29.10A 33.80B 29.30 UNCH 29.30 1775 ---- 35.40B 30.30A 35.40B 30.60 UNCH 30.60 61 1780 ---- 36.90B 31.60A 36.90B 31.90 UNCH 31.90 1785 ---- 38.30B 32.90A 38.30B 33.20 UNCH 33.20 1790 ---- 39.90B 34.30A 39.90B 34.60 UNCH 34.60 1795 ---- 41.50B 35.70A 41.50B 36.10 +.10 36.00 1800 ---- 43.40B 37.00A 43.40B 37.50 UNCH 37.50 114 1805 ---- 45.00B 38.60A 45.00B 39.10 +.10 39.00 1810 ---- 46.80B 40.10A 46.80B 40.70 +.10 40.60 5 1815 ---- 48.70B 41.80A 48.70B 42.30 +.10 42.20 1820 ---- 50.60B 43.40A 50.60B 44.00 +.10 43.90 1825 50.60 52.80B 45.20A 45.20A 45.70 UNCH 3 45.70 13 1830 ---- 54.70B 47.00A 54.70B 47.60 +.10 47.50 1 1835 ---- 56.80B 48.80A 56.80B 49.40 +.10 49.30 1840 ---- 58.90B 50.70A 58.90B 51.30 +.10 51.20 1 1845 ---- 61.20B 52.70A 61.20B 53.30 +.10 53.20 24 1850 55.00 63.60B 54.70A 55.00 55.30 +.10 13 55.20 25 181 1855 ---- 65.80B 56.80A 65.80B 57.40 +.10 57.30 20 1860 ---- 68.20B 58.90A 68.20B 59.60 +.20 59.40 40 1865 ---- 70.60B 61.10A 70.60B 61.80 +.20 61.60 1870 ---- 73.20B 63.40A 73.20B 64.00 +.20 63.80 1 1875 ---- 75.80B 65.60A 75.70B 66.30 +.20 66.10 1880 ---- 78.40B 68.00A 78.40B 68.70 +.20 68.50 1885 ---- 81.10B 70.40A 81.10B 71.20 +.30 70.90 1 1890 ---- 83.80B 72.90A 83.80B 73.70 +.30 73.40 26 1895 84.20 86.60B 75.40A 75.40A 76.20 +.20 42 76.00 1900 86.80 89.50B 78.00A 78.00A 78.90 +.30 101 78.60 15 1905 ---- 92.40B 80.70A 92.40B 81.60 +.40 81.20 1 1910 ---- 95.40B 83.40A 95.40B 84.30 +.40 83.90 1915 ---- 98.40B 86.10A 98.40B 87.10 +.40 86.70 1 1920 ---- 101.50B 89.00A 101.50B 90.00 +.50 89.50 4 1925 ---- 104.60B 91.80A 104.60B 92.90 +.50 92.40 1 1930 102.50 107.80B 94.70A 94.70A 95.90 +.60 1 95.30 201 1935 ---- 111.00B 97.70A 111.00B 98.90 +.60 98.30 700 1940 ---- 114.30B 100.70A 114.30B 101.90 +.60 101.30 4 1945 ---- 117.70B 103.80A 117.70B 105.00 +.60 104.40 2 1950 ---- 121.10B 106.90A 121.10B 108.20 +.60 107.60 1 1955 ---- 124.50B 110.10A 124.50B 111.40 +.60 110.80 2 1960 ---- 128.00B 113.30A 128.00B 114.60 +.60 114.00 1 1965 ---- 131.50B 116.60A 131.50B 117.90 +.60 117.30 1970 ---- 135.00B 119.90A 135.00B 121.30 +.70 120.60 2 1975 ---- 138.60B 123.30A 138.60B 124.60 +.60 124.00 53 1980 ---- 142.30B 126.70A 142.30B 128.10 +.70 127.40 1985 ---- 146.00B 130.20A 146.00B 131.50 +.60 130.90 1990 ---- 149.70B 133.70A 149.70B 135.00 +.60 134.40 1995 150.60 153.40B 137.20A 137.20A 138.60 +.60 1 138.00 2000 ---- 157.20B 140.80A 157.20B 142.20 +.60 141.60 108 2005 ---- 161.10B 144.40A 161.10B 145.80 +.60 145.20 2010 ---- 164.90B 148.10A 164.90B 149.50 +.60 148.90 2015 ---- 168.80B 151.80A 168.80B 153.30 +.70 152.60 2020 ---- 172.80B 155.50A 172.80B 157.00 +.60 156.40 2025 ---- 176.70B 159.30A 176.70B 160.80 +.60 160.20 2 2030 ---- 180.70B 163.10A 180.70B 164.70 +.70 164.00 2035 ---- 184.80B 167.00A 184.80B 168.50 +.70 167.80 2040 ---- 188.80B 170.90A 188.80B 172.40 +.70 171.70 2045 ---- 192.90B 174.80A 192.90B 176.40 +.70 175.70 2050 ---- 197.00B 178.70A 197.00B 180.30 +.70 179.60 1 77 2055 ---- 201.20B 182.70A 201.20B 184.30 +.70 183.60 2060 ---- 205.30B 186.70A 205.30B 188.30 +.70 187.60 1 2065 ---- 209.50B 190.70A 209.50B 192.40 +.80 191.60 2070 ---- 213.70B 194.80A 213.70B 196.50 +.80 195.70 2075 ---- 217.90B 198.80A 217.90B 200.60 +.90 199.70 1 2080 ---- 222.20B 203.00A 222.20B 204.70 +.90 203.80 2085 ---- 226.50B 207.10A 226.50B 208.80 +.80 208.00 2090 ---- 230.70B 211.20A 230.70B 213.00 +.90 212.10 2095 ---- 235.00B 215.40A 235.00B 217.20 +.90 216.30 2100 ---- 239.40B 219.60A 239.40B 221.40 +.90 220.50 2 2105 ---- 243.70B 223.90A 243.70B 225.60 +.90 224.70 2110 ---- 248.10B 228.10A 248.10B 229.90 +.90 229.00 2115 ---- 252.50B 232.40A 252.50B 234.20 +1.00 233.20 2120 ---- 256.90B 236.70A 256.90B 238.50 +1.00 237.50 2125 ---- 261.30B 241.00A 261.30B 242.80 +.90 241.90 2130 ---- 265.80B 245.30A 265.80B 247.20 +1.00 246.20 2135 ---- 270.20B 249.70A 270.20B 251.50 +.90 250.60 2140 ---- 274.70B 254.10A 274.70B 255.90 +1.00 254.90 2145 ---- 279.20B 258.50A 279.20B 260.30 +1.00 259.30 2150 ---- 283.70B 262.90A 283.70B 264.70 +1.00 263.70 13 2155 ---- 288.20B 267.30A 288.20B 269.20 +1.00 268.20 2160 ---- 292.80B 271.70A 292.80B 273.60 +1.00 272.60 2165 ---- 297.30B 276.20A 297.30B 278.10 +1.10 277.00 2170 ---- 301.80B 280.70A 301.80B 282.50 +1.00 281.50 2175 ---- 306.40B 285.10A 306.40B 287.00 +1.00 286.00 1 2180 ---- 311.00B 289.60A 311.00B 291.50 +1.00 290.50 2185 ---- 315.60B 294.10A 315.60B 296.00 +1.00 295.00 2190 ---- 320.20B 298.70A 320.20B 300.60 +1.10 299.50 2195 ---- 324.80B 303.20A 324.80B 305.10 +1.10 304.00 2200 ---- 329.40B 307.80A 329.40B 309.70 +1.10 308.60 7 2205 ---- 334.00B 312.30A 334.00B 314.20 +1.10 313.10 2210 ---- 338.70B 316.90A 338.70B 318.80 +1.10 317.70 2215 ---- 343.30B 321.50A 343.30B 323.40 +1.10 322.30 2220 ---- 348.00B 326.10A 348.00B 328.00 +1.10 326.90 2225 ---- 352.70B 330.70A 352.70B 332.60 +1.10 331.50 3 2230 ---- 357.30B 335.30A 357.30B 337.20 +1.10 336.10 2235 ---- 362.00B 340.00A 362.00B 341.90 +1.20 340.70 2240 ---- 366.70B 344.60A 366.70B 346.50 +1.20 345.30 2245 ---- 371.40B 349.20A 371.40B 351.20 +1.20 350.00 2250 ---- 376.20B 353.90A 376.20B 355.80 +1.10 354.70 1 2255 ---- 377.30B 358.60A 377.30B 360.50 +1.20 359.30 2260 ---- 380.20B 363.30A 379.70B 365.20 +1.20 364.00 2265 ---- 385.00B 368.00A 383.50B 369.90 +1.20 368.70 1 2270 ---- 389.80B 372.60A 389.80B 374.60 +1.20 373.40 2 2275 ---- 399.90B 377.40A 399.90B 379.30 +1.20 378.10 3 2280 ---- 398.70B ---- 397.40B 384.00 +1.20 382.80 1 2290 ---- 408.70B ---- 408.70B 393.50 +1.30 392.20 2 2300 ---- 423.70B 401.00A 423.70B 402.90 +1.20 401.70 2 2310 ---- 427.60B ---- 426.20B 412.50 +1.30 411.20 1 2320 ---- 437.10B ---- 435.10B 422.00 +1.20 420.80 5 2325 ---- 447.80B 424.90A 447.80B 426.80 +1.30 425.50 5 2330 ---- 446.70B ---- 444.70B 431.60 +1.30 430.30 14 2340 ---- 456.40B ---- 454.90B 441.20 +1.30 439.90 19 2350 ---- 472.00B 448.90A 472.00B 450.80 +1.30 449.50 21 2360 ---- 475.70B ---- 474.00B 460.50 +1.30 459.20 26 2370 ---- 485.50B ---- 484.10B 470.20 +1.40 468.80 37 2375 ---- 496.40B 473.00A 496.40B 475.00 +1.30 473.70 43 2380 ---- 495.20B ---- 493.10B 479.90 +1.40 478.50 25 2400 ---- 520.80B 497.30A 520.80B 499.30 +1.30 498.00 18 27 2425 537.60 545.40B 521.70A 521.70A 523.80 +1.40 1 522.40 2450 ---- 570.10B 546.30A 570.10B 548.40 +1.50 546.90 7 2475 590.80 594.90B 570.90A 570.90A 573.10 +1.50 1 571.60 2490 ---- 603.40B ---- 601.20B 587.90 +1.50 586.40 2500 ---- 619.70B 595.60A 619.70B 597.80 +1.40 596.40 17 2525 ---- 644.80B 620.40A 644.80B 622.70 +1.50 621.20 2550 ---- 663.80B 645.30A 663.80B 647.70 +1.50 646.20 38 2575 ---- 685.60B ---- 684.10B 672.70 +1.50 671.20 3000 ---- 1110.80B ---- 1110.80B 1097.70 +1.50 1096.20 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .50 UNCH .50 30 1225 ---- ---- ---- ---- .50 UNCH .50 1250 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .70 -.10 .80 50 1300 ---- ---- ---- ---- .90 UNCH .90 25 100 1325 ---- ---- ---- ---- 1.00 -.10 1.10 75 1350 ---- ---- ---- ---- 1.20 -.10 1.30 271 1375 ---- ---- ---- ---- 1.40 -.10 1.50 16 1400 ---- ---- ---- ---- 1.70 -.10 1.80 4000 1410 ---- ---- ---- ---- 1.90 UNCH 1.90 1420 ---- ---- ---- ---- 2.00 -.10 2.10 1425 ---- ---- ---- ---- 2.10 -.10 2.20 1430 ---- ---- ---- ---- 2.20 -.10 2.30 1440 ---- 2.50B ---- 2.50B 2.40 UNCH 2.40 1450 ---- 2.80B ---- 2.80B 2.60 -.10 2.70 51 1460 ---- 3.00B ---- 3.00B 2.80 -.10 2.90 1 1470 ---- 3.30B ---- 3.30B 3.10 UNCH 3.10 1475 ---- 3.40B ---- 3.40B 3.20 UNCH 3.20 1480 ---- 3.60B ---- 3.60B 3.30 -.10 3.40 1490 ---- 3.90B ---- 3.90B 3.60 -.10 3.70 1500 ---- 4.30B ---- 4.30B 3.90 -.10 4.00 300 1505 ---- 4.50B ---- 4.50B 4.10 UNCH 4.10 1510 ---- 4.70B ---- 4.70B 4.30 UNCH 4.30 1515 4.90 4.90 4.60A 4.60A 4.50 UNCH 25 4.50 1520 ---- 5.10B ---- 5.10B 4.60 -.10 4.70 1525 ---- 5.30B ---- 5.30B 4.80 -.10 4.90 9 1530 ---- 5.50B ---- 5.50B 5.00 -.10 5.10 1535 ---- 5.80B ---- 5.80B 5.30 UNCH 5.30 1540 ---- 6.00B ---- 6.00B 5.50 UNCH 5.50 1545 ---- 6.30B ---- 6.30B 5.70 UNCH 5.70 1550 ---- 6.50B ---- 6.50B 5.90 UNCH 5.90 2000 1555 ---- 6.80B ---- 6.80B 6.20 UNCH 6.20 1560 ---- 7.10B ---- 7.10B 6.40 -.10 6.50 420 1565 ---- 7.40B ---- 7.40B 6.70 UNCH 6.70 7 1570 ---- 7.70B ---- 7.70B 7.00 UNCH 7.00 1575 7.90 8.10B 7.40A 8.00B 7.30 UNCH 10 7.30 66 1580 ---- 8.40B ---- 8.40B 7.60 UNCH 7.60 1585 ---- 8.80B ---- 8.80B 7.90 UNCH 7.90 1590 ---- 9.10B ---- 9.10B 8.20 UNCH 8.20 1595 ---- 9.50B ---- 9.50B 8.60 UNCH 8.60 1600 ---- 9.90B ---- 9.90B 8.90 UNCH 49 8.90 3 3 1605 ---- 10.40B ---- 10.40B 9.30 UNCH 9.30 1610 ---- 10.80B ---- 10.80B 9.70 UNCH 9.70 1615 ---- 11.30B ---- 11.30B 10.10 UNCH 10.10 1620 ---- 11.70B ---- 11.70B 10.50 UNCH 10.50 1625 ---- 12.20B ---- 12.20B 10.90 UNCH 10.90 1630 ---- 12.70B ---- 12.70B 11.40 UNCH 11.40 1635 ---- 13.30B ---- 13.30B 11.80 -.10 11.90 1640 ---- 13.80B ---- 13.80B 12.30 UNCH 12.30 1645 ---- 14.40B ---- 14.40B 12.80 -.10 12.90 1650 ---- 15.00B ---- 15.00B 13.40 UNCH 3 13.40 3 3 1655 ---- 15.70B ---- 15.70B 13.90 UNCH 13.90 1660 ---- 16.30B ---- 16.30B 14.50 UNCH 14.50 1 1665 ---- 17.00B ---- 17.00B 15.10 UNCH 15.10 1670 ---- 17.70B ---- 17.70B 15.70 UNCH 15.70 1675 ---- 18.50B 16.30A 18.50B 16.40 UNCH 16.40 1 1680 ---- 19.20B ---- 19.20B 17.00 UNCH 17.00 1685 ---- 20.00B ---- 20.00B 17.70 UNCH 17.70 1690 ---- 20.90B ---- 20.90B 18.50 UNCH 18.50 1695 ---- 21.70B ---- 21.70B 19.20 UNCH 19.20 1 1700 ---- 22.60B 19.90A 22.60B 20.00 UNCH 98 20.00 10 32 1705 ---- 23.50B ---- 23.50B 20.80 UNCH 20.80 1710 ---- 24.50B 21.60A 24.50B 21.70 UNCH 21.70 1715 ---- 25.50B ---- 25.50B 22.60 +.10 22.50 1720 ---- 26.60B ---- 26.60B 23.50 +.10 23.40 1725 ---- 27.70B 24.20A 27.70B 24.40 UNCH 24.40 25 1730 ---- 28.80B 25.30A 28.80B 25.40 UNCH 25.40 1735 ---- 30.00B 26.30A 30.00B 26.40 UNCH 26.40 1740 ---- 31.20B 27.30A 31.20B 27.50 +.10 27.40 1745 ---- 32.40B 28.40A 32.40B 28.60 +.10 28.50 1750 ---- 33.70B 29.40A 33.70B 29.70 +.10 6 29.60 6 162 1755 ---- 35.10B 30.70A 35.10B 30.90 +.10 30.80 1760 ---- 36.50B 31.90A 36.50B 32.10 +.10 32.00 1765 ---- 37.90B 33.10A 37.90B 33.40 +.10 33.30 1770 ---- 39.40B 34.40A 39.40B 34.70 +.10 34.60 1775 ---- 40.90B 35.60A 40.90B 36.00 +.10 35.90 51 1780 ---- 42.50B 37.10A 42.50B 37.40 +.10 37.30 1785 ---- 44.10B 38.50A 44.10B 38.80 +.10 38.70 1790 ---- 45.80B 39.90A 45.80B 40.30 +.10 40.20 1795 ---- 47.50B 41.40A 47.50B 41.80 +.10 41.70 1800 44.50 49.30B 42.90A 42.90A 43.40 +.20 99 43.20 78 84 1805 ---- 51.10B 44.60A 51.10B 45.00 +.10 44.90 1810 ---- 53.00B 46.30A 53.00B 46.70 +.20 46.50 1815 ---- 55.00B 47.90A 55.00B 48.40 +.20 48.20 1820 ---- 57.00B 49.60A 57.00B 50.20 +.20 50.00 1 1825 ---- 59.00B 51.50A 59.00B 52.00 +.20 51.80 370 398 1830 ---- 61.10B 53.30A 61.10B 53.90 +.20 53.70 1835 ---- 63.30B 55.20A 63.30B 55.80 +.20 55.60 1840 ---- 65.50B 57.20A 65.50B 57.80 +.20 57.60 50 260 1845 ---- 67.80B 59.30A 67.80B 59.90 +.30 59.60 1850 ---- 70.10B 61.30A 70.10B 62.00 +.30 3 61.70 3 81 1855 ---- 72.50B 63.50A 72.50B 64.10 +.30 63.80 1860 ---- 74.90B 65.70A 74.90B 66.30 +.30 66.00 1865 ---- 77.40B 67.90A 77.40B 68.60 +.40 68.20 1 1870 ---- 79.90B 70.20A 79.90B 70.90 +.40 70.50 1875 ---- 82.50B 72.50A 82.50B 73.20 +.30 72.90 55 1880 ---- 85.20B 75.00A 85.20B 75.70 +.40 75.30 1885 ---- 87.90B 77.40A 87.90B 78.10 +.30 77.80 1890 ---- 90.70B 79.80A 90.70B 80.70 +.40 80.30 15 1895 ---- 93.50B 82.50A 93.50B 83.30 +.40 82.90 1900 ---- 96.30B 85.00A 96.30B 85.90 +.40 85.50 780 1905 ---- 99.30B 87.80A 99.30B 88.60 +.40 88.20 1910 ---- 102.20B 90.50A 102.20B 91.30 +.40 90.90 1915 ---- 105.20B 93.30A 105.20B 94.10 +.40 93.70 1920 ---- 108.30B 96.10A 108.30B 97.00 +.50 96.50 1925 ---- 111.40B 98.90A 111.40B 99.90 +.50 99.40 25 1930 101.50 114.60B 101.50 101.90B 102.80 +.50 1 102.30 2 1935 ---- 117.80B 104.80A 117.80B 105.80 +.50 105.30 1940 ---- 121.10B 107.80A 121.10B 108.90 +.50 108.40 1945 ---- 124.40B 110.90A 124.40B 112.00 +.60 111.40 1950 ---- 127.70B 114.00A 127.70B 115.10 +.50 114.60 30 1955 ---- 131.10B 117.10A 131.10B 118.30 +.60 117.70 1960 ---- 134.50B 120.30A 134.50B 121.50 +.50 121.00 1965 ---- 138.00B 123.60A 138.00B 124.80 +.60 124.20 1970 ---- 141.50B 126.90A 141.50B 128.10 +.60 127.50 1 1975 ---- 145.10B 130.20A 145.10B 131.50 +.60 130.90 120 1980 ---- 148.60B 133.60A 148.60B 134.90 +.60 134.30 1985 ---- 152.30B 137.00A 152.30B 138.30 +.60 137.70 10 1990 ---- 155.90B 140.40A 155.90B 141.80 +.60 141.20 1995 ---- 159.60B 143.90A 159.60B 145.30 +.60 144.70 2000 ---- 163.40B 147.50A 163.40B 148.90 +.70 148.20 196 2005 ---- 167.10B 151.00A 167.10B 152.50 +.70 151.80 2010 ---- 170.90B 154.60A 170.90B 156.10 +.70 155.40 2015 ---- 174.80B 158.30A 174.80B 159.70 +.60 159.10 2020 ---- 178.60B 162.00A 178.60B 163.40 +.60 162.80 2025 ---- 182.50B 165.70A 182.50B 167.20 +.70 166.50 2030 ---- 186.50B 169.40A 186.50B 170.90 +.70 170.20 2035 ---- 190.40B 173.20A 190.40B 174.70 +.70 174.00 2040 ---- 194.40B 177.00A 194.40B 178.50 +.70 177.80 2045 ---- 198.40B 180.90A 198.40B 182.40 +.70 181.70 2050 ---- 202.40B 184.70A 202.40B 186.30 +.80 185.50 1 2055 ---- 206.50B 188.60A 206.50B 190.20 +.70 189.50 2060 ---- 210.60B 192.60A 210.60B 194.10 +.70 193.40 2065 ---- 214.70B 196.50A 214.70B 198.10 +.80 197.30 2070 ---- 218.80B 200.50A 218.80B 202.10 +.80 201.30 2075 ---- 223.00B 204.50A 223.00B 206.10 +.80 205.30 2 2080 ---- 227.20B 208.60A 227.20B 210.20 +.80 209.40 2085 ---- 231.40B 212.60A 231.40B 214.20 +.80 213.40 2090 ---- 235.60B 216.70A 235.60B 218.30 +.80 217.50 2095 ---- 239.80B 220.80A 239.80B 222.50 +.90 221.60 2100 ---- 244.10B 225.00A 244.10B 226.60 +.80 225.80 3 2105 ---- 248.40B 229.10A 248.40B 230.80 +.90 229.90 2110 ---- 252.70B 233.30A 252.70B 235.00 +.90 234.10 2115 ---- 257.00B 237.50A 257.00B 239.20 +.90 238.30 2120 ---- 261.30B 241.70A 261.30B 243.40 +.90 242.50 2125 ---- 265.70B 246.00A 265.70B 247.70 +.90 246.80 3 2130 ---- 270.10B 250.20A 270.10B 251.90 +.90 251.00 2135 ---- 274.50B 254.50A 274.50B 256.20 +.90 255.30 2140 ---- 278.90B 258.80A 278.90B 260.50 +.90 259.60 2145 ---- 283.30B 263.10A 283.30B 264.80 +.90 263.90 2150 ---- 287.70B 267.50A 287.70B 269.20 +1.00 268.20 3 2155 ---- 292.20B 271.80A 292.20B 273.50 +.90 272.60 2160 ---- 296.60B 276.20A 296.60B 277.90 +.90 277.00 2165 ---- 301.10B 280.60A 301.10B 282.30 +1.00 281.30 2170 ---- 305.60B 285.00A 305.60B 286.70 +1.00 285.70 2175 ---- 310.10B 289.40A 310.10B 291.10 +.90 290.20 3 2180 ---- 314.60B 293.80A 314.60B 295.60 +1.00 294.60 2185 ---- 319.10B 298.30A 319.10B 300.00 +1.00 299.00 2190 ---- 323.70B 302.70A 323.70B 304.50 +1.00 303.50 2195 ---- 328.20B 307.20A 328.20B 309.00 +1.00 308.00 2200 ---- 332.80B 311.70A 332.80B 313.50 +1.10 312.40 1 2205 ---- 337.30B 316.20A 337.30B 318.00 +1.10 316.90 2210 ---- 341.90B 320.70A 341.90B 322.50 +1.10 321.40 2215 ---- 346.50B 325.20A 346.50B 327.00 +1.00 326.00 2220 ---- 351.10B 329.70A 351.10B 331.60 +1.10 330.50 2225 ---- 355.70B 334.30A 355.70B 336.10 +1.10 335.00 1 2230 ---- 360.30B 338.80A 360.30B 340.70 +1.10 339.60 2235 ---- 365.00B 343.40A 365.00B 345.20 +1.00 344.20 2240 ---- 369.60B 348.00A 369.60B 349.80 +1.10 348.70 2245 ---- 374.30B 352.60A 374.30B 354.40 +1.10 353.30 2250 ---- 378.90B 357.20A 378.90B 359.00 +1.10 357.90 2255 ---- 383.60B 361.80A 383.60B 363.70 +1.20 362.50 2260 ---- 388.30B 366.40A 388.30B 368.30 +1.10 367.20 1 2265 ---- 392.90B 371.00A 392.90B 372.90 +1.10 371.80 2270 ---- 397.60B 375.70A 397.60B 377.60 +1.20 376.40 2275 ---- 402.30B 380.30A 402.30B 382.20 +1.10 381.10 1 2280 ---- 407.00B 385.00A 407.00B 386.90 +1.20 385.70 2290 ---- 416.20B 394.30A 416.20B 396.20 +1.10 395.10 2300 ---- 426.00B 403.70A 426.00B 405.60 +1.20 404.40 2310 ---- 429.70B 413.10A 429.70B 415.00 +1.20 413.80 2320 ---- 439.20B 422.50A 439.20B 424.50 +1.20 423.30 2325 ---- 449.70B 427.30A 449.70B 429.20 +1.20 428.00 9 2330 ---- 448.70B ---- 448.70B 433.90 +1.20 432.70 2340 ---- 457.70B ---- 456.70B 443.40 +1.20 442.20 2350 ---- 473.70B 451.00A 473.70B 452.90 +1.20 451.70 18 2360 ---- 477.20B ---- 475.10B 462.50 +1.30 461.20 2370 ---- 486.90B ---- 486.90B 472.10 +1.30 470.80 4 2375 ---- 497.80B 474.90A 497.80B 476.90 +1.30 475.60 25 2380 ---- 496.50B ---- 496.50B 481.70 +1.30 480.40 5 2400 ---- 522.00B 499.00A 522.00B 500.90 +1.30 499.60 2425 ---- 546.40B 523.10A 546.40B 525.10 +1.30 523.80 2450 ---- 570.90B 547.40A 570.90B 549.50 +1.40 548.10 2475 ---- 595.50B 571.80A 595.50B 573.90 +1.40 572.50 2500 ---- 620.10B 596.40A 620.10B 598.50 +1.40 597.10 2525 ---- 644.90B 621.00A 644.90B 623.10 +1.40 621.70 2550 ---- 669.70B 645.70A 669.70B 647.90 +1.50 646.40 2575 ---- 694.70B 670.40A 694.70B 672.80 +1.50 671.30 2650 ---- 762.10B ---- 762.10B 747.70 +1.50 746.20 3000 ---- 1110.50B ---- 1110.50B 1097.70 +1.50 1096.20 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .70 UNCH .70 1250 ---- ---- ---- ---- .90 UNCH .90 50 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.30 -.10 1.40 50 1350 ---- ---- ---- ---- 1.60 UNCH 1.60 1375 ---- ---- ---- ---- 1.80 -.10 1.90 1400 ---- ---- ---- ---- 2.20 -.10 2.30 25 1420 ---- ---- ---- ---- 2.50 -.20 2.70 1425 ---- ---- ---- ---- 2.60 -.20 2.80 1430 ---- ---- ---- ---- 2.80 -.10 2.90 1440 ---- 3.20B ---- 3.20B 3.00 -.10 3.10 1450 ---- 3.50B ---- 3.50B 3.20 -.10 3.30 1460 ---- 3.80B ---- 3.80B 3.50 -.10 3.60 1470 ---- 4.10B ---- 4.10B 3.80 -.10 3.90 1475 ---- 4.20B ---- 4.20B 3.90 -.10 4.00 1480 ---- 4.40B ---- 4.40B 4.10 -.10 4.20 1490 ---- 4.80B ---- 4.80B 4.40 -.10 4.50 1500 ---- 5.20B ---- 5.20B 4.80 -.10 4.90 1510 ---- 5.60B ---- 5.60B 5.20 -.10 5.30 1515 ---- 5.80B ---- 5.80B 5.40 -.10 5.50 1520 ---- 6.00B ---- 6.00B 5.60 -.10 5.70 1525 ---- 6.30B ---- 6.30B 5.80 -.10 5.90 1530 ---- 6.50B ---- 6.50B 6.00 -.10 6.10 1535 ---- 6.80B ---- 6.80B 6.30 -.10 6.40 1540 ---- 7.10B ---- 7.10B 6.50 -.10 6.60 1545 ---- 7.40B ---- 7.40B 6.80 -.10 6.90 1550 ---- 7.70B ---- 7.70B 7.00 -.10 7.10 1555 ---- 8.00B ---- 8.00B 7.30 -.10 7.40 1560 ---- 8.30B ---- 8.30B 7.60 -.10 7.70 1565 ---- 8.60B ---- 8.60B 7.90 -.10 8.00 1570 ---- 8.90B ---- 8.90B 8.20 -.10 8.30 1575 ---- 9.30B ---- 9.30B 8.50 -.10 8.60 1580 ---- 9.70B ---- 9.70B 8.80 -.10 8.90 1585 ---- 10.00B ---- 10.00B 9.20 UNCH 9.20 1590 ---- 10.40B ---- 10.40B 9.50 -.10 9.60 1595 ---- 10.80B ---- 10.80B 9.90 UNCH 9.90 1600 ---- 11.30B ---- 11.30B 10.30 UNCH 10.30 3 1605 ---- 11.70B ---- 11.70B 10.70 UNCH 10.70 1610 ---- 12.20B ---- 12.20B 11.10 UNCH 11.10 1615 ---- 12.60B ---- 12.60B 11.50 UNCH 11.50 1 1620 ---- 13.10B ---- 13.10B 12.00 UNCH 12.00 1625 ---- 13.60B ---- 13.60B 12.40 UNCH 12.40 1630 ---- 14.20B ---- 14.20B 12.90 UNCH 12.90 1635 ---- 14.70B ---- 14.70B 13.40 UNCH 13.40 1640 ---- 15.30B ---- 15.30B 13.90 UNCH 13.90 1645 ---- 15.90B ---- 15.90B 14.40 UNCH 14.40 1650 ---- 16.50B ---- 16.50B 15.00 +.10 14.90 31 1655 ---- 17.20B ---- 17.20B 15.50 UNCH 15.50 1660 ---- 17.80B ---- 17.80B 16.10 UNCH 16.10 1 1665 ---- 18.50B ---- 18.50B 16.70 UNCH 16.70 1670 ---- 19.20B ---- 19.20B 17.40 +.10 17.30 1675 ---- 20.00B ---- 20.00B 18.00 UNCH 18.00 1680 ---- 20.70B ---- 20.70B 18.70 +.10 18.60 1 1685 ---- 21.50B ---- 21.50B 19.40 +.10 19.30 1690 ---- 22.40B ---- 22.40B 20.10 UNCH 20.10 1695 ---- 23.20B ---- 23.20B 20.90 +.10 20.80 1700 ---- 24.10B ---- 24.10B 21.70 +.10 21.60 1705 ---- 25.00B ---- 25.00B 22.50 +.10 22.40 1710 ---- 26.00B ---- 26.00B 23.30 +.10 23.20 1715 ---- 27.00B ---- 27.00B 24.20 +.10 24.10 1720 ---- 28.00B ---- 28.00B 25.10 +.10 25.00 1725 ---- 29.10B ---- 29.10B 26.00 +.10 25.90 1730 ---- 30.20B ---- 30.20B 27.00 +.10 26.90 1735 ---- 31.30B ---- 31.30B 28.00 +.10 27.90 1740 ---- 32.50B ---- 32.50B 29.00 +.10 28.90 1 1 1745 ---- 33.70B ---- 33.70B 30.10 +.20 29.90 1750 ---- 35.00B ---- 35.00B 31.20 +.20 31.00 1 1755 ---- 36.20B ---- 36.20B 32.40 +.20 32.20 1760 ---- 37.60B ---- 37.60B 33.60 +.20 33.40 1765 ---- 39.00B ---- 39.00B 34.80 +.20 34.60 1770 ---- 40.40B ---- 40.40B 36.00 +.20 35.80 1775 ---- 41.90B ---- 41.90B 37.30 +.20 37.10 1780 ---- 43.40B ---- 43.40B 38.70 +.30 38.40 1785 ---- 44.90B ---- 44.90B 40.10 +.30 39.80 1790 ---- 46.50B ---- 46.50B 41.50 +.30 41.20 1795 ---- 48.20B ---- 48.20B 43.00 +.30 42.70 1800 ---- 49.90B 44.10A 49.90B 44.50 +.30 44.20 1805 ---- 51.70B ---- 51.70B 46.00 +.30 45.70 1810 ---- 53.50B ---- 53.50B 47.60 +.30 47.30 1815 ---- 55.30B 48.90A 55.30B 49.30 +.30 49.00 1820 ---- 57.20B 50.60A 57.20B 51.00 +.30 50.70 1825 ---- 59.10B 52.30A 59.10B 52.70 +.30 52.40 22 1830 ---- 61.10B 54.00A 61.10B 54.50 +.30 54.20 1835 ---- 63.10B 55.80A 63.10B 56.40 +.40 56.00 1840 ---- 65.20B 57.70A 65.20B 58.30 +.40 57.90 1845 ---- 67.40B 59.60A 67.40B 60.20 +.30 59.90 1850 ---- 69.60B 61.60A 69.60B 62.20 +.40 61.80 1 1855 ---- 71.80B 63.60A 71.80B 64.20 +.30 63.90 1860 ---- 74.10B 65.70A 74.10B 66.30 +.30 66.00 1865 ---- 76.50B 67.80A 76.50B 68.50 +.40 68.10 1870 ---- 78.90B 70.00A 78.90B 70.70 +.40 70.30 1 1875 ---- 81.30B 72.30A 81.30B 72.90 +.40 72.50 1880 ---- 83.80B 74.50A 83.80B 75.20 +.40 74.80 1885 ---- 86.40B 76.90A 86.40B 77.50 +.30 77.20 1890 ---- 89.00B 79.20A 89.00B 79.90 +.40 79.50 1895 ---- 91.60B 81.60A 91.60B 82.40 +.40 82.00 1900 ---- 94.30B 84.10A 94.30B 84.90 +.50 84.40 1905 ---- 97.10B 86.60A 97.10B 87.40 +.40 87.00 1910 ---- 99.90B 89.20A 99.90B 90.00 +.40 89.60 2 1915 ---- 102.70B 91.80A 102.70B 92.60 +.40 92.20 1920 ---- 105.60B 94.40A 105.60B 95.30 +.40 94.90 1925 ---- 108.60B 97.10A 108.60B 98.00 +.40 97.60 1930 ---- 111.60B 99.90A 111.60B 100.80 +.50 100.30 1935 ---- 114.60B 102.70A 114.60B 103.60 +.50 103.10 1940 ---- 117.70B 105.50A 117.70B 106.50 +.50 106.00 1945 ---- 120.80B 108.40A 120.80B 109.40 +.50 108.90 1950 ---- 124.00B 111.30A 124.00B 112.30 +.50 111.80 64 1955 ---- 127.20B 114.30A 127.20B 115.30 +.50 114.80 1960 ---- 130.50B 117.40A 130.50B 118.30 +.50 117.80 1965 ---- 133.80B 120.40A 133.80B 121.40 +.50 120.90 1970 ---- 137.10B 123.60A 137.10B 124.50 +.50 124.00 1975 ---- 140.50B 126.70A 140.50B 127.70 +.50 127.20 1980 ---- 143.90B 129.90A 143.90B 130.90 +.50 130.40 1985 ---- 147.30B 133.20A 147.30B 134.20 +.60 133.60 1990 ---- 150.80B 136.40A 150.80B 137.40 +.50 136.90 1 1995 ---- 154.40B 139.80A 154.40B 140.80 +.60 140.20 2000 ---- 157.90B 143.10A 157.90B 144.10 +.60 143.50 2005 ---- 161.50B 146.50A 161.50B 147.50 +.60 146.90 2010 ---- 165.20B 150.00A 165.20B 151.00 +.60 150.40 2015 ---- 168.80B 153.50A 168.80B 154.40 +.60 153.80 200 2020 ---- 172.50B 157.00A 172.50B 157.90 +.60 157.30 2025 ---- 176.30B 160.50A 176.30B 161.50 +.60 160.90 2030 ---- 180.00B 164.10A 180.00B 165.10 +.70 164.40 2035 ---- 183.80B 167.70A 183.80B 168.70 +.70 168.00 2040 ---- 187.60B 171.40A 187.60B 172.30 +.60 171.70 2045 ---- 191.50B 175.00A 191.50B 176.00 +.70 175.30 2050 ---- 195.40B 178.70A 195.40B 179.70 +.70 179.00 2055 ---- 199.30B 182.50A 199.30B 183.40 +.60 182.80 2060 ---- 203.20B 186.30A 203.20B 187.20 +.70 186.50 2065 ---- 207.20B 190.10A 207.20B 191.00 +.70 190.30 2070 ---- 211.10B 193.90A 211.10B 194.80 +.70 194.10 1 2075 ---- 215.20B 197.80A 215.20B 198.70 +.70 198.00 2080 ---- 219.20B 201.60A 219.20B 202.60 +.80 201.80 2085 ---- 223.20B 205.50A 223.20B 206.50 +.80 205.70 2090 ---- 227.30B 209.50A 227.30B 210.40 +.70 209.70 2095 ---- 231.40B 213.40A 231.40B 214.40 +.80 213.60 2100 ---- 235.50B 217.40A 235.50B 218.40 +.80 217.60 2105 ---- 239.70B 221.40A 239.70B 222.40 +.80 221.60 2110 ---- 243.90B 225.50A 243.90B 226.40 +.80 225.60 2115 ---- 248.00B 229.50A 248.00B 230.50 +.80 229.70 2120 ---- 252.20B 233.60A 252.20B 234.60 +.80 233.80 1 2125 ---- 256.50B 237.70A 256.50B 238.70 +.80 237.90 1 2130 ---- 260.70B 241.80A 260.70B 242.80 +.80 242.00 2135 ---- 265.00B 246.00A 265.00B 247.00 +.90 246.10 2140 ---- 269.20B 250.10A 269.20B 251.20 +.90 250.30 2145 ---- 273.50B 254.30A 273.50B 255.40 +.90 254.50 2150 ---- 277.80B 258.50A 277.80B 259.60 +.90 258.70 2155 ---- 282.20B 262.70A 282.20B 263.80 +.90 262.90 2160 ---- 286.50B 267.00A 286.50B 268.00 +.90 267.10 2165 ---- 290.90B 271.20A 290.90B 272.30 +.90 271.40 2170 ---- 295.20B 275.50A 295.20B 276.60 +.90 275.70 2175 ---- 299.60B 279.80A 299.60B 280.90 +.90 280.00 2180 ---- 304.00B 284.10A 304.00B 285.20 +.90 284.30 2185 ---- 308.40B 288.40A 308.40B 289.60 +1.00 288.60 2190 ---- 312.90B 292.70A 312.90B 293.90 +1.00 292.90 2195 ---- 317.30B 297.10A 317.30B 298.30 +1.00 297.30 2200 ---- 321.80B 301.50A 321.80B 302.70 +1.00 301.70 2205 ---- 326.20B 305.80A 326.20B 307.10 +1.00 306.10 2210 ---- 330.70B 310.20A 330.70B 311.50 +1.00 310.50 2215 ---- 335.20B 314.70A 335.20B 315.90 +1.00 314.90 2220 ---- 339.70B 319.10A 339.70B 320.30 +1.00 319.30 2225 ---- 344.20B 323.50A 344.20B 324.80 +1.00 323.80 2230 ---- 348.70B 328.00A 348.70B 329.30 +1.10 328.20 2235 ---- 353.30B 332.40A 353.30B 333.70 +1.00 332.70 2240 ---- 357.80B 336.90A 357.80B 338.20 +1.00 337.20 2245 ---- 362.40B 341.40A 362.40B 342.70 +1.00 341.70 2250 ---- 366.90B 345.90A 366.90B 347.30 +1.10 346.20 2255 ---- 371.50B 350.40A 371.50B 351.80 +1.10 350.70 2260 ---- 376.10B 354.90A 376.10B 356.30 +1.10 355.20 2265 ---- 380.70B 359.40A 380.70B 360.90 +1.10 359.80 2270 ---- 385.30B 364.00A 385.30B 365.40 +1.10 364.30 2275 ---- 389.90B 368.50A 389.90B 370.00 +1.10 368.90 7 2280 ---- 394.50B 373.10A 394.50B 374.60 +1.20 373.40 2285 ---- 399.10B 377.60A 399.10B 379.20 +1.20 378.00 2290 ---- 403.80B 382.20A 403.80B 383.80 +1.20 382.60 2300 ---- 413.10B 391.40A 413.10B 393.00 +1.20 391.80 2310 ---- 422.40B 400.60A 422.40B 402.20 +1.10 401.10 2320 ---- 431.80B 409.90A 431.80B 411.50 +1.20 410.30 2325 ---- 436.40B 414.50A 436.40B 416.20 +1.20 415.00 2330 ---- 441.10B 419.20A 441.10B 420.90 +1.30 419.60 2340 ---- 450.60B 428.50A 450.60B 430.20 +1.20 429.00 2350 ---- 460.00B 437.80A 460.00B 439.60 +1.30 438.30 2360 ---- 467.10B 447.20A 467.10B 449.00 +1.30 447.70 2370 ---- 472.00B 456.60A 471.20B 458.40 +1.20 457.20 2375 ---- 483.70B 461.40A 483.70B 463.20 +1.30 461.90 2380 ---- 481.40B 466.10A 480.60B 467.90 +1.30 466.60 2400 ---- 507.60B 485.00A 507.60B 486.90 +1.30 485.60 2425 ---- 531.60B 508.80A 531.60B 510.70 +1.30 509.40 2450 ---- 555.80B 532.80A 555.80B 534.70 +1.30 533.40 2475 ---- 580.00B 556.90A 580.00B 558.80 +1.40 557.40 2500 ---- 604.30B 581.10A 604.30B 583.10 +1.50 581.60 1 2525 ---- 628.80B 605.40A 628.80B 607.40 +1.40 606.00 2550 ---- 653.40B 629.80A 653.40B 631.80 +1.40 630.40 2575 ---- 678.10B 654.30A 678.10B 656.40 +1.50 654.90 2800 ---- 893.50B ---- 889.20B 880.50 +1.50 879.00 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 ---- ---- ---- ---- .50 UNCH .50 2 1110 ---- ---- ---- ---- .50 UNCH .50 1120 ---- ---- ---- ---- .60 UNCH .60 19 1125 ---- ---- ---- ---- .60 UNCH .60 1130 ---- ---- ---- ---- .60 UNCH .60 1140 ---- ---- ---- ---- .60 UNCH .60 1150 ---- ---- ---- ---- .70 UNCH .70 1160 ---- ---- ---- ---- .70 UNCH .70 1170 ---- ---- ---- ---- .70 UNCH .70 1175 ---- ---- ---- ---- .80 UNCH .80 1180 ---- ---- ---- ---- .80 UNCH .80 1185 ---- ---- ---- ---- .80 UNCH .80 1190 ---- ---- ---- ---- .80 UNCH .80 1195 ---- ---- ---- ---- .80 UNCH .80 1200 ---- ---- ---- ---- .90 UNCH .90 3 1205 ---- ---- ---- ---- .90 UNCH .90 1210 ---- ---- ---- ---- .90 UNCH .90 1215 ---- ---- ---- ---- .90 UNCH .90 1220 ---- ---- ---- ---- .90 -.10 1.00 1225 ---- ---- ---- ---- 1.00 UNCH 1.00 1230 ---- ---- ---- ---- 1.00 UNCH 1.00 1235 ---- ---- ---- ---- 1.00 -.10 1.10 1240 ---- ---- ---- ---- 1.00 -.10 1.10 1245 ---- ---- ---- ---- 1.10 UNCH 1.10 1250 ---- ---- ---- ---- 1.10 UNCH 1.10 152 1255 ---- ---- ---- ---- 1.10 -.10 1.20 1260 ---- ---- ---- ---- 1.20 UNCH 1.20 1265 ---- ---- ---- ---- 1.20 UNCH 1.20 1270 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.30 UNCH 1.30 1280 ---- ---- ---- ---- 1.30 -.10 1.40 1285 ---- ---- ---- ---- 1.40 UNCH 1.40 1290 ---- ---- ---- ---- 1.40 UNCH 1.40 1295 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.50 UNCH 1.50 106 1305 ---- ---- ---- ---- 1.50 -.10 1.60 1310 ---- ---- ---- ---- 1.60 UNCH 1.60 1315 ---- ---- ---- ---- 1.60 -.10 1.70 1320 ---- ---- ---- ---- 1.70 UNCH 1.70 1325 ---- ---- ---- ---- 1.70 -.10 1.80 701 1330 ---- ---- ---- ---- 1.80 -.10 1.90 1335 ---- ---- ---- ---- 1.90 UNCH 1.90 1340 ---- ---- ---- ---- 1.90 -.10 2.00 1345 ---- ---- ---- ---- 2.00 UNCH 2.00 1350 ---- ---- ---- ---- 2.10 UNCH 2.10 1001 1355 ---- ---- ---- ---- 2.10 -.10 2.20 1360 ---- ---- ---- ---- 2.20 -.10 2.30 1365 ---- ---- ---- ---- 2.30 -.10 2.40 1370 ---- ---- ---- ---- 2.40 UNCH 2.40 1375 ---- ---- ---- ---- 2.50 UNCH 2.50 1380 ---- ---- ---- ---- 2.60 UNCH 2.60 1385 ---- ---- ---- ---- 2.60 -.10 2.70 1390 ---- ---- ---- ---- 2.70 -.10 2.80 1395 ---- ---- ---- ---- 2.80 -.10 2.90 1400 ---- ---- ---- ---- 3.00 UNCH 3.00 84 1405 ---- 3.20B ---- 3.20B 3.10 UNCH 3.10 1410 ---- 3.30B ---- 3.30B 3.20 UNCH 3.20 1415 ---- ---- ---- ---- 3.30 -.10 3.40 1420 ---- ---- ---- ---- 3.40 -.10 3.50 1425 ---- 3.70B ---- 3.70B 3.50 -.10 3.60 1430 ---- 3.80B ---- 3.80B 3.70 UNCH 3.70 1435 ---- 4.00B ---- 4.00B 3.80 -.10 3.90 1440 ---- 4.10B ---- 4.10B 4.00 UNCH 4.00 500 500 1445 ---- 4.30B ---- 4.30B 4.10 -.10 4.20 1450 ---- 4.50B ---- 4.50B 4.30 UNCH 4.30 1 758 1455 ---- 4.70B ---- 4.70B 4.40 -.10 4.50 1460 ---- 4.80B ---- 4.80B 4.60 UNCH 4.60 1465 ---- 5.00B ---- 5.00B 4.80 UNCH 4.80 4 1470 ---- 5.20B ---- 5.20B 4.90 -.10 5.00 2 1475 ---- 5.40B ---- 5.40B 5.10 -.10 5.20 1480 ---- 5.70B ---- 5.70B 5.30 -.10 5.40 1485 ---- 5.90B ---- 5.90B 5.50 UNCH 5.50 1490 ---- 6.10B ---- 6.10B 5.70 UNCH 5.70 1495 ---- 6.30B ---- 6.30B 5.90 -.10 6.00 1500 ---- 6.60B ---- 6.60B 6.10 -.10 6.20 802 1505 ---- 6.80B ---- 6.80B 6.40 UNCH 6.40 1510 ---- 7.00B ---- 7.00B 6.60 UNCH 6.60 2 1515 ---- 7.30B ---- 7.30B 6.80 -.10 6.90 1520 ---- 7.60B ---- 7.60B 7.10 UNCH 7.10 1525 ---- 7.90B ---- 7.90B 7.30 -.10 7.40 1530 ---- 8.20B ---- 8.20B 7.60 UNCH 7.60 1535 ---- 8.50B ---- 8.50B 7.90 UNCH 7.90 1540 ---- 8.80B ---- 8.80B 8.20 UNCH 8.20 1545 ---- 9.10B ---- 9.10B 8.50 UNCH 8.50 1550 ---- 9.60B ---- 9.60B 8.80 UNCH 8.80 809 1555 ---- 9.80B ---- 9.80B 9.10 UNCH 9.10 1560 ---- 10.20B ---- 10.20B 9.40 UNCH 9.40 1565 ---- 10.60B ---- 10.60B 9.80 UNCH 9.80 1570 ---- 11.00B ---- 11.00B 10.10 UNCH 10.10 3 1575 ---- 11.40B ---- 11.40B 10.50 UNCH 10.50 1 1580 ---- 11.80B ---- 11.80B 10.90 UNCH 10.90 1 1585 ---- 12.30B ---- 12.30B 11.30 UNCH 11.30 1590 ---- 12.70B ---- 12.70B 11.70 UNCH 11.70 1595 ---- 13.20B ---- 13.20B 12.10 UNCH 12.10 1600 ---- 13.70B ---- 13.70B 12.50 UNCH 15 12.50 600 937 1605 ---- 14.20B ---- 14.20B 13.00 UNCH 13.00 1610 ---- 14.70B ---- 14.70B 13.50 +.10 13.40 1615 ---- 15.20B ---- 15.20B 14.00 +.10 13.90 1620 ---- 15.80B ---- 15.80B 14.50 +.10 14.40 1625 ---- 16.40B ---- 16.40B 15.00 +.10 14.90 10 1630 ---- 17.00B ---- 17.00B 15.50 UNCH 15.50 1635 ---- 17.60B ---- 17.60B 16.10 +.10 16.00 1640 ---- 18.30B ---- 18.30B 16.70 +.10 16.60 1645 ---- 18.90B ---- 18.90B 17.30 +.10 17.20 1650 ---- 19.70B ---- 19.70B 17.90 +.10 17.80 249 1655 ---- 20.30B ---- 20.30B 18.50 +.10 18.40 1660 20.50 21.10B 19.40A 21.10B 19.20 +.10 1 19.10 1665 ---- 21.90B ---- 21.90B 19.90 +.10 19.80 1670 ---- 22.60B ---- 22.60B 20.60 +.10 20.50 1675 ---- 23.50B ---- 23.50B 21.30 +.10 21.20 13 1680 ---- 24.30B ---- 24.30B 22.10 +.10 22.00 1 1685 ---- 25.20B ---- 25.20B 22.90 +.20 22.70 1690 ---- 26.10B ---- 26.10B 23.70 +.10 23.60 1695 ---- 27.00B ---- 27.00B 24.60 +.20 24.40 1700 27.70 28.00B 25.50A 25.50A 25.40 +.10 1 25.30 1 2057 1705 ---- 29.00B ---- 29.00B 26.30 +.20 26.10 1710 ---- 30.10B ---- 30.10B 27.30 +.20 27.10 100 1715 ---- 31.20B ---- 31.20B 28.20 +.20 28.00 1720 ---- 32.30B ---- 32.30B 29.20 +.20 29.00 1725 ---- 33.40B ---- 33.40B 30.20 +.20 30.00 17 1730 ---- 34.60B ---- 34.60B 31.30 +.20 31.10 1735 ---- 35.80B ---- 35.80B 32.40 +.20 32.20 1740 ---- 37.10B ---- 37.10B 33.50 +.20 33.30 1000 1745 ---- 38.40B ---- 38.40B 34.70 +.30 34.40 1750 ---- 39.70B ---- 39.70B 35.90 +.30 15 35.60 405 1755 ---- 41.10B ---- 41.10B 37.10 +.30 36.80 1760 ---- 42.50B ---- 42.50B 38.40 +.30 38.10 1 1765 ---- 44.00B ---- 44.00B 39.70 +.30 39.40 1770 ---- 45.50B ---- 45.50B 41.10 +.30 40.80 1 1775 ---- 47.00B ---- 47.00B 42.40 +.30 42.10 51 1780 ---- 48.60B ---- 48.60B 43.90 +.30 43.60 1785 ---- 50.20B ---- 50.20B 45.40 +.40 45.00 1790 ---- 51.90B ---- 51.90B 46.90 +.40 46.50 1795 ---- 53.60B ---- 53.60B 48.40 +.30 48.10 1800 ---- 55.40B ---- 55.40B 50.00 +.30 49.70 5 346 1805 ---- 57.20B ---- 57.20B 51.70 +.40 51.30 3 1810 ---- 59.10B ---- 59.10B 53.40 +.40 53.00 1815 ---- 60.90B ---- 60.90B 55.10 +.40 54.70 1820 ---- 62.90B ---- 62.90B 56.90 +.40 56.50 1825 ---- 64.90B ---- 64.90B 58.70 +.40 58.30 30 1830 ---- 66.90B 60.10A 66.90B 60.60 +.40 60.20 1835 ---- 69.00B 62.00A 69.00B 62.50 +.40 62.10 2 1840 ---- 71.20B 63.90A 71.20B 64.40 +.40 64.00 1 1845 ---- 73.40B 65.90A 73.40B 66.40 +.40 66.00 1850 ---- 75.60B 67.90A 75.60B 68.50 +.50 68.00 430 1855 ---- 77.90B 70.00A 77.90B 70.60 +.50 70.10 1860 ---- 80.20B 72.10A 80.20B 72.70 +.40 72.30 75 1865 ---- 82.60B 74.30A 82.60B 74.90 +.50 74.40 1870 ---- 85.00B 76.60A 85.00B 77.10 +.40 76.70 100 1875 ---- 87.50B 78.80A 87.50B 79.40 +.50 78.90 320 1880 ---- 90.00B 81.10A 90.00B 81.70 +.40 81.30 130 1885 ---- 92.60B 83.50A 92.60B 84.10 +.50 83.60 1890 ---- 95.20B 85.90A 95.20B 86.50 +.50 86.00 2 1895 ---- 97.90B 88.30A 97.90B 89.00 +.50 88.50 1900 ---- 100.60B 90.80A 100.60B 91.50 +.50 91.00 110 206 1905 ---- 103.30B 93.30A 103.30B 94.10 +.50 93.60 10 1910 ---- 106.10B 95.90A 106.10B 96.70 +.50 96.20 1915 ---- 109.00B 98.50A 109.00B 99.30 +.50 98.80 1920 ---- 111.90B 101.20A 111.90B 102.00 +.50 101.50 1 1925 ---- 114.80B 103.90A 114.80B 104.70 +.50 104.20 49 1930 ---- 117.80B 106.70A 117.80B 107.50 +.50 107.00 1935 119.00 120.80B 109.50A 109.50A 110.30 +.50 2 109.80 3 1940 ---- 123.90B 112.30A 123.90B 113.20 +.50 112.70 1945 ---- 127.00B 115.20A 127.00B 116.10 +.50 115.60 1950 ---- 130.20B 118.20A 130.20B 119.10 +.60 118.50 126 1955 ---- 133.40B 121.10A 133.40B 122.10 +.60 121.50 1960 ---- 136.60B 124.20A 136.60B 125.10 +.50 124.60 1965 ---- 139.90B 127.20A 139.90B 128.20 +.60 127.60 1970 ---- 143.20B 130.30A 143.20B 131.30 +.60 130.70 1975 ---- 146.50B 133.50A 146.50B 134.40 +.50 133.90 182 1980 ---- 149.90B 136.60A 149.90B 137.60 +.50 137.10 1985 ---- 153.30B 139.90A 153.30B 140.90 +.60 140.30 1990 ---- 156.80B 143.10A 156.80B 144.10 +.50 143.60 1995 ---- 160.30B 146.40A 160.30B 147.40 +.50 146.90 2000 ---- 163.80B 149.80A 163.80B 150.80 +.60 150.20 97 2005 ---- 167.40B 153.10A 167.40B 154.20 +.60 153.60 200 2010 ---- 171.00B 156.50A 171.00B 157.60 +.60 157.00 2015 ---- 174.60B 160.00A 174.60B 161.00 +.50 160.50 21 2020 ---- 178.30B 163.50A 178.30B 164.50 +.60 163.90 2025 ---- 182.00B 167.00A 182.00B 168.00 +.50 167.50 2030 ---- 185.70B 170.50A 185.70B 171.60 +.60 171.00 2035 ---- 189.40B 174.10A 189.40B 175.20 +.60 174.60 2040 ---- 193.20B 177.70A 193.20B 178.80 +.60 178.20 2045 ---- 197.00B 181.30A 197.00B 182.40 +.60 181.80 2050 ---- 200.80B 185.00A 200.80B 186.10 +.60 185.50 84 2055 ---- 204.70B 188.70A 204.70B 189.80 +.60 189.20 2060 ---- 208.60B 192.40A 208.60B 193.50 +.60 192.90 2065 ---- 212.50B 196.20A 212.50B 197.30 +.60 196.70 2070 ---- 216.40B 200.00A 216.40B 201.10 +.60 200.50 2075 ---- 220.40B 203.80A 220.40B 204.90 +.60 204.30 2080 ---- 224.40B 207.60A 224.40B 208.80 +.70 208.10 2085 ---- 228.40B 211.50A 228.40B 212.60 +.60 212.00 2090 ---- 232.40B 215.40A 232.40B 216.50 +.60 215.90 2095 ---- 236.40B 219.30A 236.40B 220.50 +.70 219.80 2100 ---- 240.50B 223.20A 240.50B 224.40 +.70 223.70 124 2105 ---- 244.60B 227.20A 244.60B 228.40 +.70 227.70 2110 ---- 248.70B 231.10A 248.70B 232.40 +.70 231.70 2115 ---- 252.80B 235.10A 252.80B 236.40 +.70 235.70 2120 ---- 257.00B 239.20A 257.00B 240.40 +.70 239.70 2125 ---- 261.10B 243.20A 261.10B 244.50 +.80 243.70 2130 ---- 265.30B 247.30A 265.30B 248.50 +.70 247.80 2135 ---- 269.50B 251.40A 269.50B 252.60 +.70 251.90 2140 ---- 273.80B 255.50A 273.80B 256.80 +.80 256.00 2145 ---- 278.00B 259.60A 278.00B 260.90 +.70 260.20 2150 ---- 282.30B 263.70A 282.30B 265.10 +.80 264.30 2155 ---- 286.50B 267.90A 286.50B 269.20 +.70 268.50 2160 ---- 290.80B 272.10A 290.80B 273.40 +.70 272.70 2165 ---- 295.10B 276.30A 295.10B 277.60 +.70 276.90 2170 ---- 299.40B 280.50A 299.40B 281.90 +.80 281.10 2175 ---- 303.80B 284.70A 303.80B 286.10 +.80 285.30 2180 ---- 308.10B 289.00A 308.10B 290.40 +.80 289.60 2185 ---- 312.50B 293.20A 312.50B 294.70 +.90 293.80 2190 ---- 316.80B 297.50A 316.80B 298.90 +.80 298.10 2195 ---- 321.20B 301.80A 321.20B 303.30 +.90 302.40 2200 ---- 325.60B 306.10A 325.60B 307.60 +.90 306.70 57 2205 ---- 330.10B 310.40A 330.10B 311.90 +.80 311.10 2210 ---- 334.50B 314.80A 334.50B 316.30 +.90 315.40 2215 ---- 338.90B 319.10A 338.90B 320.60 +.80 319.80 2220 ---- 343.40B 323.50A 343.40B 325.00 +.90 324.10 2225 ---- 347.80B 327.90A 347.80B 329.40 +.90 328.50 2230 ---- 352.30B 332.30A 352.30B 333.80 +.90 332.90 2235 ---- 356.80B 336.70A 356.80B 338.20 +.90 337.30 2240 ---- 361.30B 341.10A 361.30B 342.60 +.90 341.70 2245 ---- 365.80B 345.50A 365.80B 347.10 +1.00 346.10 2250 ---- 370.30B 350.00A 370.30B 351.50 +.90 350.60 2255 ---- 374.80B 354.40A 374.80B 356.00 +1.00 355.00 2260 ---- 379.40B 358.90A 379.40B 360.50 +1.00 359.50 2265 ---- 383.90B 363.30A 383.90B 364.90 +.90 364.00 2270 ---- 388.50B 367.80A 388.50B 369.40 +.90 368.50 2275 ---- 393.00B 372.30A 393.00B 373.90 +1.00 372.90 2280 ---- 397.60B 376.80A 397.60B 378.40 +1.00 377.40 2285 ---- 402.20B 381.40A 402.20B 383.00 +1.00 382.00 2290 ---- 406.80B 385.90A 406.80B 387.50 +1.00 386.50 2295 ---- 411.40B 390.40A 411.40B 392.00 +1.00 391.00 2300 ---- 416.00B 395.00A 416.00B 396.60 +1.10 395.50 1 2305 ---- 420.60B 399.50A 420.60B 401.10 +1.00 400.10 2310 ---- 425.20B 404.10A 425.20B 405.70 +1.00 404.70 2315 ---- 429.80B 408.70A 429.80B 410.30 +1.10 409.20 2320 ---- 434.50B 413.20A 434.50B 414.90 +1.10 413.80 2325 ---- 439.10B 417.80A 439.10B 419.50 +1.10 418.40 2330 ---- 443.80B 422.40A 443.80B 424.10 +1.10 423.00 2335 ---- 448.40B 427.00A 448.40B 428.70 +1.10 427.60 2340 ---- 453.10B 431.60A 453.10B 433.30 +1.10 432.20 2345 ---- 457.80B 436.30A 457.80B 437.90 +1.10 436.80 2350 ---- 462.40B 440.90A 462.40B 442.50 +1.10 441.40 2360 ---- 471.80B 450.20A 471.80B 451.80 +1.10 450.70 2370 ---- 481.20B 459.50A 481.20B 461.20 +1.20 460.00 2375 ---- 485.90B 464.20A 485.90B 465.80 +1.10 464.70 2380 ---- 490.70B 468.80A 490.70B 470.50 +1.20 469.30 2390 ---- 500.10B 478.20A 500.10B 479.90 +1.20 478.70 2400 ---- 509.60B 487.60A 509.60B 489.30 +1.20 488.10 2410 ---- 514.00B 497.00A 514.00B 498.70 +1.20 497.50 2420 ---- 520.90B 506.50A 520.90B 508.20 +1.30 506.90 2425 ---- 533.40B 511.20A 533.40B 512.90 +1.30 511.60 2430 ---- 530.50B 515.90A 530.50B 517.60 +1.20 516.40 2440 ---- 540.00B ---- 540.00B 527.10 +1.30 525.80 2450 ---- 557.30B 534.90A 557.30B 536.60 +1.30 535.30 2475 ---- 581.40B 558.80A 581.40B 560.50 +1.30 559.20 2490 ---- 588.10B ---- 588.10B 574.90 +1.30 573.60 2500 ---- 605.60B 582.80A 605.60B 584.60 +1.40 583.20 2525 ---- 629.80B 606.90A 629.80B 608.70 +1.40 607.30 2550 ---- 654.20B 631.10A 654.20B 633.00 +1.50 631.50 2575 ---- 678.70B 655.40A 678.70B 657.30 +1.40 655.90 2600 ---- 703.30B 679.90A 703.30B 681.80 +1.50 680.30 2625 ---- 728.00B 704.40A 728.00B 706.40 +1.50 704.90 2650 ---- 752.60B 729.00A 752.60B 731.00 +1.50 729.50 2700 ---- 802.40B 778.30A 802.40B 780.60 +1.50 779.10 2750 ---- 852.40B 828.10A 852.40B 830.50 +1.50 829.00 2800 ---- 894.10B 878.00A 894.10B 880.50 +1.50 879.00 3000 ---- 1093.90B ---- 1092.10B 1080.50 +1.50 1079.00 3200 ---- 1293.70B ---- 1293.70B 1280.50 +1.50 1279.00 900 ---- ---- ---- ---- .20 +.10 .10 925 ---- ---- ---- ---- .20 UNCH .20 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .30 +.10 .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 UNCH 1.30 1275 ---- ---- ---- ---- 1.60 UNCH 1.60 1300 ---- ---- ---- ---- 1.80 UNCH 1.80 1325 ---- ---- ---- ---- 2.20 UNCH 2.20 1350 ---- ---- ---- ---- 2.60 UNCH 2.60 1375 ---- ---- ---- ---- 3.00 UNCH 3.00 1400 ---- ---- ---- ---- 3.50 -.10 3.60 1425 ---- 4.40B ---- 4.40B 4.20 UNCH 4.20 3 3 1430 ---- 4.50B ---- 4.50B 4.30 -.10 4.40 1440 ---- 4.90B ---- 4.90B 4.60 -.10 4.70 1450 ---- 5.30B ---- 5.30B 5.00 UNCH 5.00 1 1 1460 ---- 5.60B ---- 5.60B 5.30 UNCH 5.30 1470 ---- 6.10B ---- 6.10B 5.70 UNCH 5.70 1475 ---- 6.30B ---- 6.30B 5.90 UNCH 5.90 1480 ---- 6.50B ---- 6.50B 6.10 UNCH 6.10 1490 ---- 6.90B ---- 6.90B 6.50 -.10 6.60 1500 ---- 7.40B ---- 7.40B 7.00 -.10 7.10 1510 ---- 8.00B ---- 8.00B 7.50 -.10 7.60 1520 ---- 8.60B ---- 8.60B 8.00 -.10 8.10 1525 ---- 8.90B ---- 8.90B 8.30 -.10 8.40 1530 ---- 9.20B ---- 9.20B 8.60 -.10 8.70 1535 ---- 9.50B ---- 9.50B 8.90 -.10 9.00 1540 ---- 9.80B ---- 9.80B 9.20 -.10 9.30 1545 ---- 10.20B ---- 10.20B 9.50 -.10 9.60 1550 ---- 10.50B ---- 10.50B 9.80 -.10 9.90 1555 ---- 10.90B ---- 10.90B 10.20 -.10 10.30 1560 ---- 11.30B ---- 11.30B 10.50 -.10 10.60 1565 ---- 11.70B ---- 11.70B 10.90 -.10 11.00 1570 ---- 12.10B ---- 12.10B 11.30 -.10 11.40 1575 ---- 12.50B ---- 12.50B 11.70 -.10 11.80 1580 ---- 13.00B ---- 13.00B 12.10 -.10 12.20 1585 ---- 13.40B ---- 13.40B 12.50 -.10 12.60 1590 ---- 13.90B ---- 13.90B 12.90 -.10 13.00 1595 ---- 14.40B ---- 14.40B 13.30 -.20 13.50 1600 ---- 14.80B ---- 14.80B 13.80 -.10 13.90 1605 ---- 15.40B ---- 15.40B 14.30 -.10 14.40 1610 ---- 15.90B ---- 15.90B 14.80 -.10 14.90 1615 ---- 16.40B ---- 16.40B 15.30 -.10 15.40 1620 ---- 17.00B ---- 17.00B 15.80 -.10 15.90 1625 ---- 17.60B ---- 17.60B 16.30 -.10 16.40 1630 ---- 18.20B ---- 18.20B 16.90 UNCH 16.90 1635 ---- 18.80B ---- 18.80B 17.40 -.10 17.50 1640 ---- 19.50B ---- 19.50B 18.00 -.10 18.10 1645 ---- 20.20B ---- 20.20B 18.60 -.10 18.70 1650 ---- 20.80B ---- 20.80B 19.20 -.10 19.30 1655 ---- 21.60B ---- 21.60B 19.90 UNCH 19.90 1660 ---- 22.30B ---- 22.30B 20.60 UNCH 20.60 1665 ---- 23.10B ---- 23.10B 21.20 UNCH 21.20 1670 ---- 23.90B ---- 23.90B 21.90 UNCH 21.90 1675 ---- 24.70B ---- 24.70B 22.70 +.10 22.60 1680 ---- 25.50B ---- 25.50B 23.40 UNCH 23.40 1685 ---- 26.40B ---- 26.40B 24.20 +.10 24.10 1690 ---- 27.30B ---- 27.30B 25.00 +.10 24.90 1695 ---- 28.20B ---- 28.20B 25.80 +.10 25.70 1700 ---- 29.10B ---- 29.10B 26.70 +.20 26.50 1 1705 ---- 30.10B ---- 30.10B 27.60 +.20 27.40 1710 ---- 31.10B ---- 31.10B 28.50 +.20 28.30 1715 ---- 32.20B ---- 32.20B 29.40 +.20 29.20 1720 ---- 33.30B ---- 33.30B 30.40 +.30 30.10 1725 ---- 34.40B ---- 34.40B 31.40 +.30 31.10 1730 ---- 35.50B ---- 35.50B 32.40 +.30 32.10 1735 ---- 36.70B ---- 36.70B 33.50 +.40 33.10 1740 ---- 37.90B ---- 37.90B 34.50 +.30 34.20 1745 ---- 39.10B ---- 39.10B 35.70 +.40 35.30 1750 ---- 40.40B ---- 40.40B 36.80 +.30 36.50 22 1755 ---- 41.80B ---- 41.80B 38.00 +.40 37.60 1760 ---- 43.10B ---- 43.10B 39.20 +.40 38.80 1765 ---- 44.50B ---- 44.50B 40.50 +.40 40.10 1770 ---- 45.90B ---- 45.90B 41.80 +.40 41.40 1775 ---- 47.40B ---- 47.40B 43.10 +.40 42.70 1780 ---- 48.90B ---- 48.90B 44.50 +.50 44.00 1785 ---- 50.50B ---- 50.50B 45.90 +.50 45.40 1790 ---- 52.10B ---- 52.10B 47.40 +.50 46.90 1795 ---- 53.70B ---- 53.70B 48.90 +.60 48.30 1800 ---- 55.40B ---- 55.40B 50.40 +.60 49.80 1805 ---- 57.10B ---- 57.10B 52.00 +.60 51.40 1810 ---- 58.90B ---- 58.90B 53.60 +.60 53.00 5 1815 ---- 60.70B ---- 60.70B 55.20 +.60 54.60 1820 ---- 62.50B ---- 62.50B 56.90 +.60 56.30 1825 ---- 64.40B ---- 64.40B 58.60 +.60 58.00 1830 ---- 66.30B ---- 66.30B 60.40 +.60 59.80 1835 ---- 68.30B ---- 68.30B 62.20 +.60 61.60 1840 ---- 70.30B ---- 70.30B 64.10 +.70 63.40 1845 ---- 72.40B ---- 72.40B 66.00 +.70 65.30 1850 ---- 74.50B ---- 74.50B 67.90 +.60 67.30 1855 ---- 76.70B ---- 76.70B 69.90 +.70 69.20 1860 ---- 78.90B ---- 78.90B 71.90 +.60 71.30 1865 ---- 81.10B ---- 81.10B 74.00 +.70 73.30 1870 ---- 83.40B ---- 83.40B 76.10 +.70 75.40 1875 ---- 85.80B ---- 85.80B 78.30 +.70 77.60 1880 ---- 88.10B ---- 88.10B 80.50 +.70 79.80 1885 ---- 90.60B ---- 90.60B 82.70 +.70 82.00 1890 ---- 93.00B ---- 93.00B 85.00 +.70 84.30 1895 ---- 95.60B ---- 95.60B 87.40 +.80 86.60 1900 ---- 98.10B ---- 98.10B 89.70 +.70 89.00 1905 ---- 100.70B ---- 100.70B 92.10 +.70 91.40 1910 ---- 103.40B ---- 103.40B 94.60 +.70 93.90 1915 ---- 106.10B ---- 106.10B 97.10 +.70 96.40 1920 ---- 108.80B ---- 108.80B 99.70 +.70 99.00 1925 ---- 111.60B ---- 111.60B 102.30 +.70 101.60 1930 ---- 114.40B ---- 114.40B 104.90 +.70 104.20 1935 ---- 117.30B ---- 117.30B 107.60 +.70 106.90 1940 ---- 120.20B ---- 120.20B 110.30 +.70 109.60 1945 ---- 123.20B ---- 123.20B 113.10 +.70 112.40 1950 ---- 126.20B ---- 126.20B 115.90 +.70 115.20 8 1955 ---- 129.20B ---- 129.20B 118.70 +.70 118.00 1960 ---- 132.30B ---- 132.30B 121.60 +.70 120.90 1965 ---- 135.40B ---- 135.40B 124.50 +.70 123.80 1970 ---- 138.60B ---- 138.60B 127.50 +.70 126.80 1975 ---- 141.80B ---- 141.80B 130.50 +.70 129.80 1980 ---- 145.00B ---- 145.00B 133.60 +.80 132.80 1985 ---- 148.30B ---- 148.30B 136.70 +.80 135.90 1990 ---- 151.60B ---- 151.60B 139.80 +.80 139.00 1995 ---- 154.90B 142.10A 154.90B 142.90 +.70 142.20 2000 ---- 158.30B 145.30A 158.30B 146.10 +.70 145.40 2005 ---- 161.70B 148.50A 161.70B 149.40 +.80 148.60 2010 ---- 165.10B 151.80A 165.10B 152.60 +.70 151.90 2015 ---- 168.60B 155.10A 168.60B 155.90 +.70 155.20 2020 ---- 172.10B 158.40A 172.10B 159.30 +.80 158.50 2025 ---- 175.70B 161.80A 175.70B 162.70 +.80 161.90 2030 ---- 179.20B 165.20A 179.20B 166.10 +.80 165.30 2035 ---- 182.80B 168.60A 182.80B 169.50 +.70 168.80 2040 ---- 186.50B 172.10A 186.50B 173.00 +.80 172.20 2045 ---- 190.10B 175.60A 190.10B 176.50 +.80 175.70 2050 ---- 193.80B 179.10A 193.80B 180.00 +.70 179.30 2055 ---- 197.50B 182.60A 197.50B 183.60 +.80 182.80 2060 ---- 201.30B 186.20A 201.30B 187.20 +.80 186.40 2065 ---- 205.00B 189.80A 205.00B 190.80 +.80 190.00 2070 ---- 208.80B 193.50A 208.80B 194.50 +.80 193.70 2075 ---- 212.70B 197.20A 212.70B 198.20 +.80 197.40 2080 ---- 216.50B 200.90A 216.50B 201.90 +.80 201.10 2085 ---- 220.40B 204.60A 220.40B 205.60 +.80 204.80 2090 ---- 224.30B 208.30A 224.30B 209.40 +.80 208.60 2095 ---- 228.20B 212.10A 228.20B 213.20 +.80 212.40 2100 ---- 232.10B 215.90A 232.10B 217.00 +.80 216.20 2105 ---- 236.10B 219.70A 236.10B 220.80 +.80 220.00 2110 ---- 240.10B 223.60A 240.10B 224.70 +.80 223.90 2115 ---- 244.10B 227.50A 244.10B 228.60 +.90 227.70 2120 ---- 248.10B 231.40A 248.10B 232.50 +.80 231.70 2125 ---- 252.20B 235.30A 252.20B 236.40 +.80 235.60 2130 ---- 256.20B 239.20A 256.20B 240.40 +.90 239.50 2135 ---- 260.30B 243.20A 260.30B 244.40 +.90 243.50 2140 ---- 264.40B 247.20A 264.40B 248.40 +.90 247.50 2145 ---- 268.50B 251.20A 268.50B 252.40 +.90 251.50 2150 ---- 272.70B 255.20A 272.70B 256.40 +.90 255.50 2155 ---- 276.80B 259.20A 276.80B 260.50 +.90 259.60 2160 ---- 281.00B 263.30A 281.00B 264.60 +.90 263.70 2165 ---- 285.20B 267.40A 285.20B 268.60 +.90 267.70 2170 ---- 289.40B 271.50A 289.40B 272.80 +.90 271.90 2175 ---- 293.60B 275.60A 293.60B 276.90 +.90 276.00 2180 ---- 297.90B 279.70A 297.90B 281.00 +.90 280.10 2185 ---- 302.10B 283.90A 302.10B 285.20 +.90 284.30 2190 ---- 306.40B 288.10A 306.40B 289.40 +1.00 288.40 2195 ---- 310.70B 292.30A 310.70B 293.60 +1.00 292.60 2200 ---- 315.00B 296.50A 315.00B 297.80 +1.00 296.80 2205 ---- 319.30B 300.70A 319.30B 302.00 +.90 301.10 2210 ---- 323.60B 304.90A 323.60B 306.30 +1.00 305.30 2215 ---- 328.00B 309.20A 328.00B 310.50 +1.00 309.50 2220 ---- 332.30B 313.40A 332.30B 314.80 +1.00 313.80 2225 ---- 336.70B 317.70A 336.70B 319.10 +1.00 318.10 2230 ---- 341.10B 322.00A 341.10B 323.40 +1.00 322.40 2235 ---- 345.50B 326.30A 345.50B 327.70 +1.00 326.70 2240 ---- 349.90B 330.60A 349.90B 332.10 +1.10 331.00 2245 ---- 354.30B 335.00A 354.30B 336.40 +1.10 335.30 2250 ---- 358.70B 339.30A 358.70B 340.70 +1.00 339.70 2260 ---- 367.60B 348.00A 367.60B 349.50 +1.10 348.40 2270 ---- 376.50B 356.80A 376.50B 358.30 +1.10 357.20 2275 ---- 381.00B 361.20A 381.00B 362.70 +1.10 361.60 2280 ---- 385.50B 365.60A 385.50B 367.10 +1.10 366.00 2290 ---- 394.50B 374.50A 394.50B 376.00 +1.20 374.80 2300 ---- 403.60B 383.40A 403.60B 384.90 +1.20 383.70 2310 ---- 412.70B 392.40A 412.70B 393.90 +1.20 392.70 2320 ---- 421.80B 401.40A 421.80B 402.90 +1.30 401.60 2325 ---- 426.40B 405.90A 426.40B 407.40 +1.20 406.20 2330 ---- 431.00B 410.40A 431.00B 411.90 +1.20 410.70 2340 ---- 440.10B 419.50A 440.10B 421.00 +1.30 419.70 2350 ---- 449.30B 428.60A 449.30B 430.10 +1.30 428.80 2375 ---- 472.50B 451.50A 472.50B 453.00 +1.30 451.70 2400 ---- 495.90B 474.60A 495.90B 476.10 +1.20 474.90 2425 ---- 519.40B 497.80A 519.40B 499.40 +1.20 498.20 2450 ---- 543.00B 521.30A 543.00B 522.80 +1.20 521.60 2475 ---- 566.80B 544.90A 566.80B 546.40 +1.20 545.20 2500 ---- 590.70B 568.60A 590.70B 570.10 +1.20 568.90 2525 ---- 614.70B 592.40A 614.70B 594.00 +1.30 592.70 2600 ---- 687.40B ---- 687.40B 666.30 +1.60 664.70 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.60 -.10 1.70 1275 ---- ---- ---- ---- 1.90 -.10 2.00 1300 ---- ---- ---- ---- 2.30 -.10 2.40 1325 ---- ---- ---- ---- 2.70 -.10 2.80 1350 ---- ---- ---- ---- 3.20 -.10 3.30 1375 ---- ---- ---- ---- 3.80 -.10 3.90 1400 ---- ---- ---- ---- 4.50 -.10 4.60 1425 ---- ---- ---- ---- 5.20 -.20 5.40 1430 ---- 5.60B ---- 5.60B 5.40 -.10 5.50 1440 ---- 6.10B ---- 6.10B 5.80 -.10 5.90 1450 ---- 6.50B ---- 6.50B 6.20 -.10 6.30 1460 ---- 6.90B ---- 6.90B 6.60 -.10 6.70 1470 ---- 7.30B ---- 7.30B 7.00 -.10 7.10 1475 ---- 7.60B ---- 7.60B 7.30 -.10 7.40 1480 ---- 7.90B ---- 7.90B 7.50 -.10 7.60 1 1490 ---- 8.40B ---- 8.40B 8.00 -.10 8.10 2 1500 ---- 9.00B ---- 9.00B 8.50 -.10 8.60 1510 ---- 9.60B ---- 9.60B 9.10 -.10 9.20 1520 ---- 10.30B ---- 10.30B 9.70 -.10 9.80 1525 ---- 10.60B ---- 10.60B 10.00 -.10 10.10 1530 ---- 11.00B ---- 11.00B 10.30 -.10 10.40 1535 ---- 11.40B ---- 11.40B 10.70 -.10 10.80 1540 ---- 11.70B ---- 11.70B 11.00 -.10 11.10 1545 ---- 12.10B ---- 12.10B 11.40 -.10 11.50 1550 ---- 12.50B ---- 12.50B 11.70 -.10 11.80 1555 ---- 12.90B ---- 12.90B 12.10 -.10 12.20 1560 ---- 13.40B ---- 13.40B 12.50 -.10 12.60 1565 ---- 13.80B ---- 13.80B 12.90 -.10 13.00 1570 ---- 14.30B ---- 14.30B 13.30 -.10 13.40 1575 ---- 14.70B ---- 14.70B 13.70 -.10 13.80 1580 ---- 15.20B ---- 15.20B 14.20 -.10 14.30 1585 ---- 15.70B ---- 15.70B 14.60 -.10 14.70 1590 ---- 16.30B ---- 16.30B 15.10 -.10 15.20 1595 ---- 16.80B ---- 16.80B 15.60 -.10 15.70 1600 ---- 17.30B ---- 17.30B 16.10 -.10 16.20 100 1605 ---- 17.90B ---- 17.90B 16.60 -.10 16.70 1610 ---- 18.50B ---- 18.50B 17.20 UNCH 17.20 1615 ---- 19.10B ---- 19.10B 17.70 -.10 17.80 1620 ---- 19.70B ---- 19.70B 18.30 -.10 18.40 1625 ---- 20.40B ---- 20.40B 18.90 UNCH 18.90 1630 ---- 21.00B ---- 21.00B 19.50 UNCH 19.50 1635 ---- 21.70B ---- 21.70B 20.10 -.10 20.20 1640 ---- 22.40B ---- 22.40B 20.70 -.10 20.80 1645 ---- 23.20B ---- 23.20B 21.40 UNCH 21.40 1650 ---- 23.90B ---- 23.90B 22.10 UNCH 22.10 1655 ---- 24.70B ---- 24.70B 22.80 UNCH 22.80 1660 ---- 25.50B ---- 25.50B 23.50 UNCH 23.50 1665 ---- 26.30B ---- 26.30B 24.30 UNCH 24.30 1670 ---- 27.10B ---- 27.10B 25.00 UNCH 25.00 1675 ---- 28.00B ---- 28.00B 25.80 UNCH 25.80 1680 ---- 28.90B ---- 28.90B 26.60 UNCH 26.60 1685 ---- 29.80B ---- 29.80B 27.50 UNCH 27.50 1690 ---- 30.80B ---- 30.80B 28.40 +.10 28.30 1695 ---- 31.80B ---- 31.80B 29.20 UNCH 29.20 1700 ---- 32.80B ---- 32.80B 30.20 +.10 30.10 1705 ---- 33.80B ---- 33.80B 31.10 +.10 31.00 1710 ---- 34.90B ---- 34.90B 32.10 +.10 32.00 1715 ---- 36.00B ---- 36.00B 33.10 +.10 33.00 1720 ---- 37.10B ---- 37.10B 34.10 +.10 34.00 1725 ---- 38.30B ---- 38.30B 35.20 +.20 35.00 1730 ---- 39.50B ---- 39.50B 36.30 +.20 36.10 1735 ---- 40.70B ---- 40.70B 37.40 +.20 37.20 1740 ---- 42.00B ---- 42.00B 38.50 +.20 38.30 1745 ---- 43.30B ---- 43.30B 39.70 +.20 39.50 1750 ---- 44.60B ---- 44.60B 40.90 +.20 40.70 1755 ---- 46.00B ---- 46.00B 42.20 +.30 41.90 1760 ---- 47.40B ---- 47.40B 43.50 +.30 43.20 1765 ---- 48.80B ---- 48.80B 44.80 +.30 44.50 1770 ---- 50.30B ---- 50.30B 46.10 +.30 45.80 1775 ---- 51.80B ---- 51.80B 47.50 +.40 47.10 1780 ---- 53.40B ---- 53.40B 48.90 +.40 48.50 1785 ---- 55.00B ---- 55.00B 50.40 +.40 50.00 1790 ---- 56.60B ---- 56.60B 51.90 +.40 51.50 1795 ---- 58.30B ---- 58.30B 53.40 +.40 53.00 1800 ---- 60.00B ---- 60.00B 55.00 +.50 1 54.50 1805 ---- 61.80B ---- 61.80B 56.60 +.50 56.10 1810 ---- 63.60B ---- 63.60B 58.30 +.60 57.70 1815 ---- 65.40B ---- 65.40B 59.90 +.50 59.40 1820 ---- 67.30B ---- 67.30B 61.70 +.60 61.10 1825 ---- 69.10B ---- 69.10B 63.40 +.60 62.80 1830 ---- 71.10B ---- 71.10B 65.20 +.60 64.60 1835 ---- 73.10B ---- 73.10B 67.10 +.70 66.40 1840 ---- 75.20B ---- 75.20B 69.00 +.70 68.30 1845 ---- 77.30B ---- 77.30B 70.90 +.70 70.20 1850 ---- 79.40B ---- 79.40B 72.90 +.70 72.20 1855 ---- 81.60B ---- 81.60B 74.90 +.70 74.20 1860 ---- 83.80B ---- 83.80B 77.00 +.80 76.20 1865 ---- 86.10B ---- 86.10B 79.10 +.80 78.30 1870 ---- 88.40B ---- 88.40B 81.20 +.70 80.50 1875 ---- 90.70B ---- 90.70B 83.40 +.80 82.60 1880 ---- 93.10B ---- 93.10B 85.60 +.80 84.80 1885 ---- 95.60B ---- 95.60B 87.90 +.80 87.10 1890 ---- 98.00B ---- 98.00B 90.20 +.80 89.40 1895 ---- 100.60B ---- 100.60B 92.50 +.70 91.80 1900 ---- 103.10B ---- 103.10B 94.90 +.80 94.10 100 1905 ---- 105.70B ---- 105.70B 97.40 +.80 96.60 1910 ---- 108.40B ---- 108.40B 99.80 +.70 99.10 1915 ---- 111.10B ---- 111.10B 102.40 +.80 101.60 1920 ---- 113.80B ---- 113.80B 104.90 +.80 104.10 1925 ---- 116.60B ---- 116.60B 107.50 +.80 106.70 1930 ---- 119.40B ---- 119.40B 110.20 +.80 109.40 1935 ---- 122.30B ---- 122.30B 112.90 +.80 112.10 1940 ---- 125.20B ---- 125.20B 115.60 +.80 114.80 1945 ---- 128.10B ---- 128.10B 118.40 +.80 117.60 1950 ---- 131.10B ---- 131.10B 121.20 +.80 120.40 1955 ---- 134.10B ---- 134.10B 124.00 +.70 123.30 12 1960 ---- 137.20B ---- 137.20B 126.90 +.70 126.20 1965 ---- 140.30B ---- 140.30B 129.80 +.70 129.10 1970 ---- 143.40B ---- 143.40B 132.80 +.70 132.10 1975 ---- 146.60B ---- 146.60B 135.80 +.70 135.10 1980 ---- 149.80B ---- 149.80B 138.90 +.80 138.10 1985 ---- 153.00B ---- 153.00B 141.90 +.70 141.20 1990 ---- 156.30B ---- 156.30B 145.10 +.80 144.30 1995 ---- 159.60B ---- 159.60B 148.20 +.70 147.50 2000 ---- 163.00B ---- 163.00B 151.40 +.70 150.70 2005 ---- 166.40B ---- 166.40B 154.60 +.70 153.90 2010 ---- 169.80B 157.10A 169.80B 157.90 +.70 157.20 2015 ---- 173.20B 160.40A 173.20B 161.20 +.70 160.50 2020 ---- 176.70B 163.70A 176.70B 164.50 +.70 163.80 337 2025 ---- 180.20B 167.00A 180.20B 167.80 +.60 167.20 2030 ---- 183.80B 170.40A 183.80B 171.20 +.60 170.60 2035 ---- 187.30B 173.80A 187.30B 174.70 +.70 174.00 2040 186.20 190.90B 177.20A 190.90B 178.10 +.70 10 177.40 2045 ---- 194.60B 180.70A 194.60B 181.60 +.70 180.90 2050 ---- 198.20B 184.20A 198.20B 185.10 +.70 184.40 200 2055 ---- 201.90B 187.70A 201.90B 188.60 +.60 188.00 177 2060 ---- 205.60B 191.30A 205.60B 192.20 +.70 191.50 2065 ---- 209.30B 194.80A 209.30B 195.80 +.70 195.10 2070 ---- 213.10B 198.40A 213.10B 199.40 +.60 198.80 2075 ---- 216.90B 202.10A 216.90B 203.10 +.70 202.40 2080 ---- 220.70B 205.70A 220.70B 206.80 +.70 206.10 2085 ---- 224.50B 209.40A 224.50B 210.50 +.70 209.80 2090 ---- 228.40B 213.10A 228.40B 214.20 +.70 213.50 2095 ---- 232.20B 216.90A 232.20B 217.90 +.70 217.20 2100 ---- 236.10B 220.60A 236.10B 221.70 +.70 221.00 2105 ---- 240.10B 224.40A 240.10B 225.50 +.70 224.80 2110 ---- 244.00B 228.20A 244.00B 229.30 +.70 228.60 2115 ---- 248.00B 232.10A 248.00B 233.20 +.80 232.40 2120 ---- 252.00B 235.90A 252.00B 237.00 +.70 236.30 2125 ---- 256.00B 239.80A 256.00B 240.90 +.70 240.20 2130 ---- 260.00B 243.70A 260.00B 244.80 +.70 244.10 2135 ---- 264.00B 247.60A 264.00B 248.80 +.80 248.00 2140 ---- 268.10B 251.60A 268.10B 252.70 +.80 251.90 2145 ---- 272.20B 255.60A 272.20B 256.70 +.80 255.90 2150 ---- 276.30B 259.50A 276.30B 260.70 +.90 259.80 2155 ---- 280.40B 263.50A 280.40B 264.70 +.90 263.80 2160 ---- 284.50B 267.60A 284.50B 268.70 +.90 267.80 2165 ---- 288.70B 271.60A 288.70B 272.80 +.90 271.90 2170 ---- 292.90B 275.70A 292.90B 276.80 +.90 275.90 2175 ---- 297.00B 279.70A 297.00B 280.90 +.90 280.00 2180 ---- 301.20B 283.80A 301.20B 285.00 +.90 284.10 2185 ---- 305.40B 287.90A 305.40B 289.10 +.90 288.20 2190 ---- 309.70B 292.10A 309.70B 293.30 +1.00 292.30 2195 ---- 313.90B 296.20A 313.90B 297.40 +1.00 296.40 2200 ---- 318.20B 300.40A 318.20B 301.60 +1.00 300.60 2205 ---- 322.50B 304.50A 322.50B 305.80 +1.00 304.80 2210 ---- 326.70B 308.70A 326.70B 310.00 +1.10 308.90 2215 ---- 331.00B 312.90A 331.00B 314.20 +1.10 313.10 2220 ---- 335.40B 317.20A 335.40B 318.40 +1.00 317.40 2225 ---- 339.70B 321.40A 339.70B 322.60 +1.00 321.60 2230 ---- 344.00B 325.60A 344.00B 326.90 +1.10 325.80 2235 ---- 348.40B 329.90A 348.40B 331.20 +1.10 330.10 2240 ---- 352.70B 334.20A 352.70B 335.40 +1.00 334.40 2245 ---- 357.10B 338.50A 357.10B 339.70 +1.00 338.70 2250 ---- 361.50B 342.80A 361.50B 344.10 +1.10 343.00 2260 ---- 370.30B 351.40A 370.30B 352.70 +1.10 351.60 2270 ---- 379.20B 360.10A 379.20B 361.40 +1.10 360.30 2275 ---- 383.60B 364.50A 383.60B 365.80 +1.10 364.70 2280 ---- 388.10B 368.90A 388.10B 370.20 +1.10 369.10 2290 ---- 397.00B 377.60A 397.00B 379.00 +1.10 377.90 2300 ---- 406.00B 386.50A 406.00B 387.80 +1.10 386.70 2310 ---- 415.00B 395.30A 415.00B 396.70 +1.10 395.60 2320 ---- 424.00B 404.30A 424.00B 405.60 +1.10 404.50 2325 ---- 428.60B 408.70A 428.60B 410.10 +1.10 409.00 2330 ---- 433.10B 413.20A 433.10B 414.60 +1.10 413.50 2340 ---- 442.20B 422.20A 442.20B 423.60 +1.20 422.40 2350 ---- 451.40B 431.20A 451.40B 432.60 +1.10 431.50 2375 ---- 474.40B 453.90A 474.40B 455.30 +1.10 454.20 2400 ---- 497.60B 476.90A 497.60B 478.30 +1.20 477.10 2425 ---- 520.90B 500.00A 520.90B 501.40 +1.30 500.10 2450 ---- 544.40B 523.20A 544.40B 524.70 +1.30 523.40 2475 ---- 568.00B 546.70A 568.00B 548.10 +1.30 546.80 2500 ---- 591.80B 570.20A 591.80B 571.70 +1.40 570.30 2525 ---- 615.80B 593.90A 615.80B 595.40 +1.40 594.00 2800 ---- 885.10B 861.40A 885.10B 863.50 +1.20 862.30 3000 ---- ---- ---- ---- 1063.40 +1.10 1062.30 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 UNCH 1.50 1275 ---- ---- ---- ---- 1.90 UNCH 1.90 1300 ---- ---- ---- ---- 2.40 UNCH 2.40 1325 ---- ---- ---- ---- 2.90 UNCH 2.90 1350 ---- ---- ---- ---- 3.60 UNCH 3.60 1375 ---- ---- ---- ---- 4.40 UNCH 4.40 1400 ---- ---- ---- ---- 5.30 UNCH 5.30 1425 ---- ---- ---- ---- 6.40 UNCH 6.40 1440 ---- ---- ---- ---- 7.20 UNCH 7.20 1450 ---- ---- ---- ---- 7.70 UNCH 7.70 1460 ---- ---- ---- ---- 8.30 UNCH 8.30 1470 ---- ---- ---- ---- 8.90 UNCH 8.90 1475 ---- ---- ---- ---- 9.20 UNCH 9.20 1480 ---- ---- ---- ---- 9.60 UNCH 9.60 1490 ---- ---- ---- ---- 10.20 UNCH 10.20 1500 ---- ---- ---- ---- 11.00 +.10 10.90 1510 ---- ---- ---- ---- 11.70 UNCH 11.70 1520 ---- ---- ---- ---- 12.50 UNCH 12.50 1525 ---- ---- ---- ---- 12.90 UNCH 12.90 1530 ---- ---- ---- ---- 13.30 UNCH 13.30 1540 ---- ---- ---- ---- 14.20 UNCH 14.20 1545 ---- ---- ---- ---- 14.70 UNCH 14.70 1550 ---- ---- ---- ---- 15.10 UNCH 15.10 1555 ---- ---- ---- ---- 15.60 UNCH 15.60 1560 ---- ---- ---- ---- 16.10 UNCH 16.10 1565 ---- ---- ---- ---- 16.60 UNCH 16.60 1570 ---- ---- ---- ---- 17.10 UNCH 17.10 1575 ---- ---- ---- ---- 17.70 +.10 17.60 1580 ---- ---- ---- ---- 18.20 UNCH 18.20 1585 ---- ---- ---- ---- 18.70 UNCH 18.70 1590 ---- ---- ---- ---- 19.30 UNCH 19.30 1595 ---- ---- ---- ---- 19.90 +.10 19.80 1600 ---- ---- ---- ---- 20.40 UNCH 20.40 1605 ---- ---- ---- ---- 21.00 UNCH 21.00 1610 ---- ---- ---- ---- 21.70 +.10 21.60 1615 ---- ---- ---- ---- 22.30 +.10 22.20 1620 ---- ---- ---- ---- 22.90 UNCH 22.90 1625 ---- ---- ---- ---- 23.50 UNCH 23.50 1630 ---- ---- ---- ---- 24.20 UNCH 24.20 1635 ---- ---- ---- ---- 24.90 +.10 24.80 1640 ---- ---- ---- ---- 25.60 +.10 25.50 1645 ---- ---- ---- ---- 26.30 +.10 26.20 1650 ---- ---- ---- ---- 27.00 +.10 26.90 1655 ---- ---- ---- ---- 27.70 UNCH 27.70 1660 ---- ---- ---- ---- 28.50 +.10 28.40 1665 ---- ---- ---- ---- 29.20 UNCH 29.20 1670 ---- ---- ---- ---- 30.00 UNCH 30.00 1675 ---- ---- ---- ---- 30.80 +.10 30.70 1680 ---- ---- ---- ---- 31.60 UNCH 31.60 1685 ---- ---- ---- ---- 32.50 +.10 32.40 1690 ---- ---- ---- ---- 33.30 UNCH 33.30 1695 ---- ---- ---- ---- 34.20 +.10 34.10 1700 ---- ---- ---- ---- 35.10 +.10 35.00 1705 ---- ---- ---- ---- 36.00 +.10 35.90 1710 ---- ---- ---- ---- 37.00 +.10 36.90 1715 ---- ---- ---- ---- 37.90 +.10 37.80 1720 ---- ---- ---- ---- 38.90 +.10 38.80 1725 ---- ---- ---- ---- 39.90 +.10 39.80 1730 ---- ---- ---- ---- 41.00 +.10 40.90 1735 ---- ---- ---- ---- 42.10 +.20 41.90 1740 ---- ---- ---- ---- 43.10 +.10 43.00 1745 ---- ---- ---- ---- 44.30 +.20 44.10 1750 ---- ---- ---- ---- 45.40 +.10 45.30 1755 ---- ---- ---- ---- 46.60 +.10 46.50 1760 ---- ---- ---- ---- 47.80 +.10 47.70 1765 ---- ---- ---- ---- 49.00 +.10 48.90 1770 ---- ---- ---- ---- 50.30 +.10 50.20 1775 ---- ---- ---- ---- 51.60 +.10 51.50 1780 ---- ---- ---- ---- 52.90 +.10 52.80 1785 ---- ---- ---- ---- 54.30 +.10 54.20 1790 ---- ---- ---- ---- 55.70 +.10 55.60 1795 ---- ---- ---- ---- 57.20 +.20 57.00 1800 ---- ---- ---- ---- 58.60 +.10 58.50 1805 ---- ---- ---- ---- 60.20 +.20 60.00 1810 ---- ---- ---- ---- 61.70 +.20 61.50 1815 ---- ---- ---- ---- 63.30 +.20 63.10 1820 ---- ---- ---- ---- 65.00 +.20 64.80 1825 ---- ---- ---- ---- 66.60 +.20 66.40 1830 ---- ---- ---- ---- 68.30 +.20 68.10 1835 ---- ---- ---- ---- 70.10 +.20 69.90 1840 ---- ---- ---- ---- 71.90 +.20 71.70 1845 ---- ---- ---- ---- 73.70 +.20 73.50 1850 ---- ---- ---- ---- 75.60 +.20 75.40 1855 ---- ---- ---- ---- 77.50 +.20 77.30 1860 ---- ---- ---- ---- 79.50 +.30 79.20 1865 ---- ---- ---- ---- 81.50 +.30 81.20 1870 ---- ---- ---- ---- 83.50 +.30 83.20 1875 ---- ---- ---- ---- 85.60 +.30 85.30 1880 ---- ---- ---- ---- 87.60 +.20 87.40 1885 ---- ---- ---- ---- 89.80 +.30 89.50 1890 ---- ---- ---- ---- 91.90 +.20 91.70 1895 ---- ---- ---- ---- 94.10 +.20 93.90 1900 ---- ---- ---- ---- 96.40 +.30 96.10 1905 ---- ---- ---- ---- 98.60 +.20 98.40 1910 ---- ---- ---- ---- 100.90 +.30 100.60 1915 ---- ---- ---- ---- 103.30 +.30 103.00 1920 ---- ---- ---- ---- 105.60 +.30 105.30 1925 ---- ---- ---- ---- 108.00 +.30 107.70 1930 ---- ---- ---- ---- 110.40 +.30 110.10 1935 ---- ---- ---- ---- 112.90 +.30 112.60 1940 ---- ---- ---- ---- 115.40 +.40 115.00 1945 ---- ---- ---- ---- 117.90 +.30 117.60 1950 ---- ---- ---- ---- 120.50 +.40 120.10 1955 ---- ---- ---- ---- 123.10 +.40 122.70 1960 ---- ---- ---- ---- 125.70 +.30 125.40 1965 ---- ---- ---- ---- 128.40 +.40 128.00 1970 ---- ---- ---- ---- 131.10 +.30 130.80 1975 ---- ---- ---- ---- 133.90 +.40 133.50 1980 ---- ---- ---- ---- 136.70 +.40 136.30 1985 ---- ---- ---- ---- 139.60 +.40 139.20 1990 ---- ---- ---- ---- 142.50 +.40 142.10 1995 ---- ---- ---- ---- 145.50 +.50 145.00 2000 ---- ---- ---- ---- 148.40 +.40 148.00 2005 ---- ---- ---- ---- 151.50 +.50 151.00 2010 ---- ---- ---- ---- 154.50 +.40 154.10 2015 ---- ---- ---- ---- 157.60 +.40 157.20 2020 ---- ---- ---- ---- 160.80 +.50 160.30 2025 ---- ---- ---- ---- 164.00 +.50 163.50 2030 ---- ---- ---- ---- 167.20 +.50 166.70 2035 ---- ---- ---- ---- 170.40 +.40 170.00 2040 ---- ---- ---- ---- 173.70 +.50 173.20 2045 ---- ---- ---- ---- 177.00 +.50 176.50 2050 ---- ---- ---- ---- 180.40 +.50 179.90 2055 ---- ---- ---- ---- 183.70 +.50 183.20 2060 ---- ---- ---- ---- 187.20 +.50 186.70 2065 ---- ---- ---- ---- 190.60 +.50 190.10 2070 ---- ---- ---- ---- 194.10 +.50 193.60 2075 ---- ---- ---- ---- 197.60 +.50 197.10 2080 ---- ---- ---- ---- 201.10 +.50 200.60 2085 ---- ---- ---- ---- 204.70 +.60 204.10 2090 ---- ---- ---- ---- 208.30 +.60 207.70 2095 ---- ---- ---- ---- 211.90 +.60 211.30 2100 ---- ---- ---- ---- 215.50 +.50 215.00 2105 ---- ---- ---- ---- 219.20 +.60 218.60 2110 ---- ---- ---- ---- 222.90 +.60 222.30 2115 ---- ---- ---- ---- 226.60 +.60 226.00 2120 ---- ---- ---- ---- 230.40 +.60 229.80 2125 ---- ---- ---- ---- 234.10 +.60 233.50 2130 ---- ---- ---- ---- 237.90 +.60 237.30 2135 ---- ---- ---- ---- 241.70 +.60 241.10 2140 ---- ---- ---- ---- 245.60 +.60 245.00 2145 ---- ---- ---- ---- 249.40 +.60 248.80 2150 ---- ---- ---- ---- 253.30 +.60 252.70 2155 ---- ---- ---- ---- 257.20 +.60 256.60 2160 ---- ---- ---- ---- 261.20 +.70 260.50 2165 ---- ---- ---- ---- 265.10 +.60 264.50 2170 ---- ---- ---- ---- 269.10 +.70 268.40 2175 ---- ---- ---- ---- 273.10 +.70 272.40 2180 ---- ---- ---- ---- 277.10 +.70 276.40 2185 ---- ---- ---- ---- 281.10 +.70 280.40 2190 ---- ---- ---- ---- 285.10 +.60 284.50 2195 ---- ---- ---- ---- 289.20 +.70 288.50 2200 ---- ---- ---- ---- 293.20 +.60 292.60 2205 ---- ---- ---- ---- 297.30 +.60 296.70 2210 ---- ---- ---- ---- 301.40 +.60 300.80 2215 ---- ---- ---- ---- 305.60 +.70 304.90 2220 ---- ---- ---- ---- 309.70 +.70 309.00 2225 ---- ---- ---- ---- 313.90 +.70 313.20 2230 ---- ---- ---- ---- 318.00 +.70 317.30 2235 ---- ---- ---- ---- 322.20 +.70 321.50 2240 ---- ---- ---- ---- 326.40 +.70 325.70 2245 ---- ---- ---- ---- 330.60 +.70 329.90 2250 ---- ---- ---- ---- 334.80 +.70 334.10 2255 ---- ---- ---- ---- 339.10 +.80 338.30 2260 ---- ---- ---- ---- 343.30 +.70 342.60 2270 ---- ---- ---- ---- 351.80 +.70 351.10 2275 ---- ---- ---- ---- 356.10 +.70 355.40 2280 ---- ---- ---- ---- 360.40 +.70 359.70 2290 ---- ---- ---- ---- 369.10 +.80 368.30 2300 ---- ---- ---- ---- 377.70 +.70 377.00 2310 ---- ---- ---- ---- 386.50 +.80 385.70 2320 ---- ---- ---- ---- 395.20 +.80 394.40 2325 ---- ---- ---- ---- 399.60 +.80 398.80 2330 ---- ---- ---- ---- 404.00 +.80 403.20 2340 ---- ---- ---- ---- 412.90 +.80 412.10 2350 ---- ---- ---- ---- 421.80 +.80 421.00 2360 ---- ---- ---- ---- 430.70 +.80 429.90 2375 ---- ---- ---- ---- 444.20 +.80 443.40 2400 ---- ---- ---- ---- 466.80 +.80 466.00 2425 ---- ---- ---- ---- 489.60 +.80 488.80 2450 ---- ---- ---- ---- 512.60 +.80 511.80 2475 ---- ---- ---- ---- 535.80 +.90 534.90 2500 ---- ---- ---- ---- 559.20 +.90 558.30 2525 ---- ---- ---- ---- 582.70 +.90 581.80 2550 ---- ---- ---- ---- 606.30 +.90 605.40 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.90 UNCH 1.90 1275 ---- ---- ---- ---- 2.40 UNCH 2.40 1300 ---- ---- ---- ---- 3.00 UNCH 3.00 1325 ---- ---- ---- ---- 3.60 UNCH 3.60 1350 ---- ---- ---- ---- 4.40 UNCH 4.40 1375 ---- ---- ---- ---- 5.30 UNCH 5.30 1400 ---- ---- ---- ---- 6.40 UNCH 6.40 1425 ---- ---- ---- ---- 7.60 UNCH 7.60 1440 ---- ---- ---- ---- 8.50 UNCH 8.50 1450 ---- ---- ---- ---- 9.10 UNCH 9.10 1460 ---- ---- ---- ---- 9.70 UNCH 9.70 1470 ---- ---- ---- ---- 10.40 UNCH 10.40 1475 ---- ---- ---- ---- 10.80 +.10 10.70 1480 ---- ---- ---- ---- 11.10 UNCH 11.10 1490 ---- ---- ---- ---- 11.90 +.10 11.80 1500 ---- ---- ---- ---- 12.60 UNCH 12.60 1510 ---- ---- ---- ---- 13.50 UNCH 13.50 1520 ---- ---- ---- ---- 14.30 UNCH 14.30 1525 ---- ---- ---- ---- 14.80 UNCH 14.80 1530 ---- ---- ---- ---- 15.20 UNCH 15.20 1540 ---- ---- ---- ---- 16.20 UNCH 16.20 1545 ---- ---- ---- ---- 16.70 UNCH 16.70 1550 ---- ---- ---- ---- 17.20 UNCH 17.20 1555 ---- ---- ---- ---- 17.70 UNCH 17.70 1560 ---- ---- ---- ---- 18.20 UNCH 18.20 1565 ---- ---- ---- ---- 18.80 +.10 18.70 1570 ---- ---- ---- ---- 19.30 UNCH 19.30 1575 ---- ---- ---- ---- 19.90 +.10 19.80 1580 ---- ---- ---- ---- 20.40 UNCH 20.40 1585 ---- ---- ---- ---- 21.00 UNCH 21.00 1590 ---- ---- ---- ---- 21.60 UNCH 21.60 1595 ---- ---- ---- ---- 22.20 UNCH 22.20 1600 ---- ---- ---- ---- 22.90 +.10 22.80 1605 ---- ---- ---- ---- 23.50 +.10 23.40 1610 ---- ---- ---- ---- 24.10 UNCH 24.10 1615 ---- ---- ---- ---- 24.80 +.10 24.70 1620 ---- ---- ---- ---- 25.50 +.10 25.40 1625 ---- ---- ---- ---- 26.10 UNCH 26.10 1630 ---- ---- ---- ---- 26.80 UNCH 26.80 1635 ---- ---- ---- ---- 27.50 UNCH 27.50 1640 ---- ---- ---- ---- 28.30 +.10 28.20 1645 ---- ---- ---- ---- 29.00 +.10 28.90 1650 ---- ---- ---- ---- 29.70 UNCH 29.70 1655 ---- ---- ---- ---- 30.50 +.10 30.40 1660 ---- ---- ---- ---- 31.30 +.10 31.20 1665 ---- ---- ---- ---- 32.10 +.10 32.00 1670 ---- ---- ---- ---- 32.90 +.10 32.80 1675 ---- ---- ---- ---- 33.70 UNCH 33.70 1680 ---- ---- ---- ---- 34.60 +.10 34.50 1685 ---- ---- ---- ---- 35.50 +.10 35.40 1690 ---- ---- ---- ---- 36.40 +.10 36.30 1695 ---- ---- ---- ---- 37.30 +.10 37.20 1700 ---- ---- ---- ---- 38.20 +.10 38.10 1705 ---- ---- ---- ---- 39.20 +.10 39.10 1710 ---- ---- ---- ---- 40.10 +.10 40.00 1715 ---- ---- ---- ---- 41.10 +.10 41.00 1720 ---- ---- ---- ---- 42.10 +.10 42.00 1725 ---- ---- ---- ---- 43.20 +.10 43.10 1730 ---- ---- ---- ---- 44.30 +.20 44.10 1735 ---- ---- ---- ---- 45.40 +.20 45.20 1740 ---- ---- ---- ---- 46.50 +.10 46.40 1745 ---- ---- ---- ---- 47.60 +.10 47.50 1750 ---- ---- ---- ---- 48.80 +.10 48.70 1755 ---- ---- ---- ---- 50.00 +.10 49.90 1760 ---- ---- ---- ---- 51.30 +.20 51.10 1765 ---- ---- ---- ---- 52.50 +.10 52.40 1770 ---- ---- ---- ---- 53.80 +.10 53.70 1775 ---- ---- ---- ---- 55.20 +.20 55.00 1780 ---- ---- ---- ---- 56.50 +.10 56.40 1785 ---- ---- ---- ---- 57.90 +.10 57.80 1790 ---- ---- ---- ---- 59.40 +.20 59.20 1795 ---- ---- ---- ---- 60.80 +.20 60.60 1800 ---- ---- ---- ---- 62.30 +.10 62.20 1805 ---- ---- ---- ---- 63.90 +.20 63.70 1810 ---- ---- ---- ---- 65.50 +.20 65.30 1815 ---- ---- ---- ---- 67.10 +.20 66.90 1820 ---- ---- ---- ---- 68.70 +.20 68.50 1825 ---- ---- ---- ---- 70.40 +.20 70.20 1830 ---- ---- ---- ---- 72.20 +.20 72.00 1835 ---- ---- ---- ---- 74.00 +.30 73.70 1840 ---- ---- ---- ---- 75.80 +.20 75.60 1845 ---- ---- ---- ---- 77.60 +.20 77.40 1850 ---- ---- ---- ---- 79.50 +.20 79.30 1855 ---- ---- ---- ---- 81.50 +.30 81.20 1860 ---- ---- ---- ---- 83.40 +.20 83.20 1865 ---- ---- ---- ---- 85.50 +.30 85.20 1870 ---- ---- ---- ---- 87.50 +.30 87.20 1875 ---- ---- ---- ---- 89.60 +.30 89.30 1880 ---- ---- ---- ---- 91.70 +.30 91.40 1885 ---- ---- ---- ---- 93.80 +.20 93.60 1890 ---- ---- ---- ---- 96.00 +.30 95.70 1895 ---- ---- ---- ---- 98.20 +.20 98.00 1900 ---- ---- ---- ---- 100.50 +.30 100.20 1905 ---- ---- ---- ---- 102.80 +.30 102.50 1910 ---- ---- ---- ---- 105.10 +.30 104.80 1915 ---- ---- ---- ---- 107.40 +.30 107.10 1920 ---- ---- ---- ---- 109.80 +.30 109.50 1925 ---- ---- ---- ---- 112.20 +.40 111.80 1930 ---- ---- ---- ---- 114.60 +.30 114.30 1935 ---- ---- ---- ---- 117.10 +.40 116.70 1940 ---- ---- ---- ---- 119.60 +.40 119.20 1945 ---- ---- ---- ---- 122.10 +.40 121.70 1950 ---- ---- ---- ---- 124.60 +.30 124.30 1955 ---- ---- ---- ---- 127.30 +.40 126.90 1960 ---- ---- ---- ---- 129.90 +.40 129.50 1965 ---- ---- ---- ---- 132.60 +.40 132.20 1970 ---- ---- ---- ---- 135.30 +.40 134.90 1975 ---- ---- ---- ---- 138.10 +.40 137.70 1980 ---- ---- ---- ---- 140.90 +.40 140.50 1985 ---- ---- ---- ---- 143.80 +.40 143.40 1990 ---- ---- ---- ---- 146.70 +.40 146.30 1995 ---- ---- ---- ---- 149.60 +.40 149.20 2000 ---- ---- ---- ---- 152.60 +.40 152.20 2005 ---- ---- ---- ---- 155.60 +.40 155.20 2010 ---- ---- ---- ---- 158.70 +.50 158.20 2015 ---- ---- ---- ---- 161.80 +.50 161.30 2020 ---- ---- ---- ---- 164.90 +.40 164.50 2025 ---- ---- ---- ---- 168.10 +.50 167.60 2030 ---- ---- ---- ---- 171.30 +.50 170.80 2035 ---- ---- ---- ---- 174.50 +.40 174.10 2040 ---- ---- ---- ---- 177.80 +.50 177.30 2045 ---- ---- ---- ---- 181.10 +.50 180.60 2050 ---- ---- ---- ---- 184.40 +.50 183.90 2055 ---- ---- ---- ---- 187.80 +.50 187.30 2060 ---- ---- ---- ---- 191.20 +.50 190.70 2065 ---- ---- ---- ---- 194.60 +.50 194.10 2070 ---- ---- ---- ---- 198.10 +.50 197.60 2075 ---- ---- ---- ---- 201.60 +.50 201.10 2080 ---- ---- ---- ---- 205.10 +.50 204.60 2085 ---- ---- ---- ---- 208.70 +.60 208.10 2090 ---- ---- ---- ---- 212.20 +.50 211.70 2095 ---- ---- ---- ---- 215.80 +.50 215.30 2100 ---- ---- ---- ---- 219.50 +.60 218.90 2105 ---- ---- ---- ---- 223.10 +.60 222.50 2110 ---- ---- ---- ---- 226.80 +.60 226.20 2115 ---- ---- ---- ---- 230.50 +.60 229.90 2120 ---- ---- ---- ---- 234.20 +.60 233.60 2125 ---- ---- ---- ---- 238.00 +.60 237.40 2130 ---- ---- ---- ---- 241.80 +.60 241.20 2135 ---- ---- ---- ---- 245.60 +.60 245.00 2140 ---- ---- ---- ---- 249.40 +.60 248.80 2145 ---- ---- ---- ---- 253.20 +.60 252.60 2150 ---- ---- ---- ---- 257.10 +.60 256.50 2155 ---- ---- ---- ---- 261.00 +.70 260.30 2160 ---- ---- ---- ---- 264.90 +.70 264.20 2165 ---- ---- ---- ---- 268.80 +.60 268.20 2170 ---- ---- ---- ---- 272.70 +.60 272.10 2175 ---- ---- ---- ---- 276.70 +.60 276.10 2180 ---- ---- ---- ---- 280.70 +.70 280.00 2185 ---- ---- ---- ---- 284.70 +.70 284.00 2190 ---- ---- ---- ---- 288.70 +.60 288.10 2195 ---- ---- ---- ---- 292.70 +.60 292.10 2200 ---- ---- ---- ---- 296.80 +.70 296.10 2205 ---- ---- ---- ---- 300.90 +.70 300.20 2210 ---- ---- ---- ---- 304.90 +.60 304.30 2215 ---- ---- ---- ---- 309.00 +.60 308.40 2220 ---- ---- ---- ---- 313.20 +.70 312.50 2225 ---- ---- ---- ---- 317.30 +.70 316.60 2230 ---- ---- ---- ---- 321.40 +.70 320.70 2235 ---- ---- ---- ---- 325.60 +.70 324.90 2240 ---- ---- ---- ---- 329.70 +.70 329.00 2245 ---- ---- ---- ---- 333.90 +.70 333.20 2250 ---- ---- ---- ---- 338.10 +.70 337.40 2255 ---- ---- ---- ---- 342.30 +.70 341.60 2260 ---- ---- ---- ---- 346.60 +.80 345.80 2270 ---- ---- ---- ---- 355.00 +.70 354.30 2275 ---- ---- ---- ---- 359.30 +.70 358.60 2280 ---- ---- ---- ---- 363.60 +.80 362.80 2290 ---- ---- ---- ---- 372.20 +.80 371.40 2300 ---- ---- ---- ---- 380.80 +.80 380.00 2310 ---- ---- ---- ---- 389.50 +.80 388.70 2320 ---- ---- ---- ---- 398.20 +.80 397.40 2325 ---- ---- ---- ---- 402.60 +.80 401.80 2330 ---- ---- ---- ---- 406.90 +.80 406.10 2340 ---- ---- ---- ---- 415.70 +.80 414.90 2350 ---- ---- ---- ---- 424.60 +.80 423.80 2360 ---- ---- ---- ---- 433.50 +.90 432.60 2375 ---- ---- ---- ---- 446.80 +.80 446.00 2400 ---- ---- ---- ---- 469.30 +.80 468.50 2425 ---- ---- ---- ---- 492.00 +.80 491.20 2450 ---- ---- ---- ---- 514.90 +.90 514.00 2475 ---- ---- ---- ---- 538.00 +.90 537.10 2500 ---- ---- ---- ---- 561.20 +.90 560.30 2525 ---- ---- ---- ---- 584.60 +.90 583.70 2550 ---- ---- ---- ---- 608.10 +.90 607.20 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.30 UNCH 3.30 1275 ---- ---- ---- ---- 3.80 UNCH 3.80 1300 ---- ---- ---- ---- 4.50 UNCH 4.50 1325 ---- ---- ---- ---- 5.30 UNCH 5.30 1350 ---- ---- ---- ---- 6.20 UNCH 6.20 1375 ---- ---- ---- ---- 7.20 UNCH 7.20 1400 ---- ---- ---- ---- 8.30 UNCH 8.30 1425 ---- ---- ---- ---- 9.60 UNCH 9.60 1450 ---- ---- ---- ---- 11.00 UNCH 11.00 1460 ---- ---- ---- ---- 11.70 UNCH 11.70 1470 ---- ---- ---- ---- 12.30 UNCH 12.30 1475 ---- ---- ---- ---- 12.70 UNCH 12.70 1480 ---- ---- ---- ---- 13.00 UNCH 13.00 1490 ---- ---- ---- ---- 13.70 UNCH 13.70 1500 ---- ---- ---- ---- 14.50 UNCH 14.50 1510 ---- ---- ---- ---- 15.30 UNCH 15.30 1520 ---- ---- ---- ---- 16.10 UNCH 16.10 1525 ---- ---- ---- ---- 16.60 +.10 16.50 1530 ---- ---- ---- ---- 17.00 UNCH 17.00 1540 ---- ---- ---- ---- 17.90 UNCH 17.90 1545 ---- ---- ---- ---- 18.40 +.10 18.30 1550 ---- ---- ---- ---- 18.80 UNCH 18.80 1555 ---- ---- ---- ---- 19.30 UNCH 19.30 1560 ---- ---- ---- ---- 19.80 UNCH 19.80 1565 ---- ---- ---- ---- 20.30 UNCH 20.30 1570 ---- ---- ---- ---- 20.90 +.10 20.80 1575 ---- ---- ---- ---- 21.40 UNCH 21.40 1580 ---- ---- ---- ---- 21.90 UNCH 21.90 1585 ---- ---- ---- ---- 22.50 UNCH 22.50 1590 ---- ---- ---- ---- 23.10 +.10 23.00 1595 ---- ---- ---- ---- 23.60 UNCH 23.60 1600 ---- ---- ---- ---- 24.20 UNCH 24.20 1605 ---- ---- ---- ---- 24.80 UNCH 24.80 1610 ---- ---- ---- ---- 25.50 +.10 25.40 1615 ---- ---- ---- ---- 26.10 +.10 26.00 1620 ---- ---- ---- ---- 26.70 UNCH 26.70 1625 ---- ---- ---- ---- 27.40 +.10 27.30 1630 ---- ---- ---- ---- 28.10 +.10 28.00 1635 ---- ---- ---- ---- 28.70 UNCH 28.70 1640 ---- ---- ---- ---- 29.40 UNCH 29.40 1645 ---- ---- ---- ---- 30.10 UNCH 30.10 1650 ---- ---- ---- ---- 30.90 +.10 30.80 1655 ---- ---- ---- ---- 31.60 +.10 31.50 1660 ---- ---- ---- ---- 32.40 +.10 32.30 1665 ---- ---- ---- ---- 33.10 UNCH 33.10 1670 ---- ---- ---- ---- 33.90 UNCH 33.90 1675 ---- ---- ---- ---- 34.70 UNCH 34.70 1680 ---- ---- ---- ---- 35.60 +.10 35.50 1685 ---- ---- ---- ---- 36.40 +.10 36.30 1690 ---- ---- ---- ---- 37.30 +.10 37.20 1695 ---- ---- ---- ---- 38.20 +.10 38.10 1700 ---- ---- ---- ---- 39.10 +.10 39.00 1705 ---- ---- ---- ---- 40.00 +.10 39.90 1710 ---- ---- ---- ---- 40.90 +.10 40.80 1715 ---- ---- ---- ---- 41.90 +.10 41.80 1720 ---- ---- ---- ---- 42.90 +.10 42.80 1725 ---- ---- ---- ---- 43.90 +.10 43.80 1730 ---- ---- ---- ---- 44.90 +.10 44.80 1735 ---- ---- ---- ---- 46.00 +.10 45.90 1740 ---- ---- ---- ---- 47.10 +.20 46.90 1745 ---- ---- ---- ---- 48.20 +.10 48.10 1750 ---- ---- ---- ---- 49.30 +.10 49.20 1755 ---- ---- ---- ---- 50.50 +.20 50.30 1760 ---- ---- ---- ---- 51.70 +.20 51.50 1765 ---- ---- ---- ---- 52.90 +.20 52.70 1770 ---- ---- ---- ---- 54.10 +.10 54.00 1775 ---- ---- ---- ---- 55.40 +.10 55.30 1780 ---- ---- ---- ---- 56.70 +.10 56.60 1785 ---- ---- ---- ---- 58.10 +.20 57.90 1790 ---- ---- ---- ---- 59.40 +.10 59.30 1795 ---- ---- ---- ---- 60.80 +.10 60.70 1800 ---- ---- ---- ---- 62.30 +.20 62.10 1805 ---- ---- ---- ---- 63.70 +.10 63.60 1810 ---- ---- ---- ---- 65.30 +.20 65.10 1815 ---- ---- ---- ---- 66.80 +.20 66.60 1820 ---- ---- ---- ---- 68.40 +.20 68.20 1825 ---- ---- ---- ---- 70.00 +.20 69.80 1830 ---- ---- ---- ---- 71.60 +.20 71.40 1835 ---- ---- ---- ---- 73.30 +.20 73.10 1840 ---- ---- ---- ---- 75.10 +.20 74.90 1845 ---- ---- ---- ---- 76.80 +.20 76.60 1850 ---- ---- ---- ---- 78.60 +.20 78.40 1855 ---- ---- ---- ---- 80.50 +.20 80.30 1860 ---- ---- ---- ---- 82.40 +.30 82.10 1865 ---- ---- ---- ---- 84.30 +.30 84.00 1870 ---- ---- ---- ---- 86.20 +.20 86.00 1875 ---- ---- ---- ---- 88.20 +.20 88.00 1880 ---- ---- ---- ---- 90.20 +.20 90.00 1885 ---- ---- ---- ---- 92.30 +.30 92.00 1890 ---- ---- ---- ---- 94.40 +.30 94.10 1895 ---- ---- ---- ---- 96.50 +.30 96.20 1900 ---- ---- ---- ---- 98.70 +.30 98.40 1905 ---- ---- ---- ---- 100.90 +.30 100.60 1910 ---- ---- ---- ---- 103.10 +.30 102.80 1915 ---- ---- ---- ---- 105.30 +.30 105.00 1920 ---- ---- ---- ---- 107.60 +.30 107.30 1925 ---- ---- ---- ---- 109.90 +.30 109.60 1930 ---- ---- ---- ---- 112.30 +.40 111.90 1935 ---- ---- ---- ---- 114.60 +.30 114.30 1940 ---- ---- ---- ---- 117.00 +.30 116.70 1945 ---- ---- ---- ---- 119.50 +.40 119.10 1950 ---- ---- ---- ---- 121.90 +.30 121.60 1955 ---- ---- ---- ---- 124.40 +.30 124.10 1960 ---- ---- ---- ---- 126.90 +.30 126.60 1965 ---- ---- ---- ---- 129.50 +.40 129.10 1970 ---- ---- ---- ---- 132.10 +.40 131.70 1975 ---- ---- ---- ---- 134.70 +.30 134.40 1980 ---- ---- ---- ---- 137.40 +.40 137.00 1985 ---- ---- ---- ---- 140.10 +.30 139.80 1990 ---- ---- ---- ---- 142.90 +.40 142.50 1995 ---- ---- ---- ---- 145.70 +.40 145.30 2000 ---- ---- ---- ---- 148.60 +.40 148.20 2005 ---- ---- ---- ---- 151.50 +.50 151.00 2010 ---- ---- ---- ---- 154.40 +.40 154.00 2015 ---- ---- ---- ---- 157.40 +.50 156.90 2020 ---- ---- ---- ---- 160.40 +.50 159.90 2025 ---- ---- ---- ---- 163.40 +.40 163.00 2030 ---- ---- ---- ---- 166.50 +.50 166.00 2035 ---- ---- ---- ---- 169.60 +.40 169.20 2040 ---- ---- ---- ---- 172.80 +.50 172.30 2045 ---- ---- ---- ---- 176.00 +.50 175.50 2050 ---- ---- ---- ---- 179.20 +.50 178.70 2055 ---- ---- ---- ---- 182.40 +.40 182.00 2060 ---- ---- ---- ---- 185.70 +.50 185.20 2065 ---- ---- ---- ---- 189.00 +.50 188.50 2070 ---- ---- ---- ---- 192.40 +.50 191.90 2075 ---- ---- ---- ---- 195.80 +.50 195.30 2080 ---- ---- ---- ---- 199.20 +.50 198.70 2085 ---- ---- ---- ---- 202.60 +.50 202.10 2090 ---- ---- ---- ---- 206.10 +.50 205.60 2095 ---- ---- ---- ---- 209.60 +.50 209.10 2100 ---- ---- ---- ---- 213.10 +.50 212.60 2105 ---- ---- ---- ---- 216.70 +.60 216.10 2110 ---- ---- ---- ---- 220.20 +.50 219.70 2115 ---- ---- ---- ---- 223.80 +.50 223.30 2120 ---- ---- ---- ---- 227.50 +.60 226.90 2125 ---- ---- ---- ---- 231.10 +.50 230.60 2130 ---- ---- ---- ---- 234.80 +.60 234.20 2135 ---- ---- ---- ---- 238.50 +.60 237.90 2140 ---- ---- ---- ---- 242.20 +.50 241.70 2145 ---- ---- ---- ---- 246.00 +.60 245.40 2150 ---- ---- ---- ---- 249.80 +.60 249.20 2155 ---- ---- ---- ---- 253.60 +.60 253.00 2160 ---- ---- ---- ---- 257.40 +.60 256.80 2165 ---- ---- ---- ---- 261.20 +.60 260.60 2170 ---- ---- ---- ---- 265.10 +.60 264.50 2175 ---- ---- ---- ---- 268.90 +.60 268.30 2180 ---- ---- ---- ---- 272.80 +.60 272.20 2185 ---- ---- ---- ---- 276.80 +.70 276.10 2190 ---- ---- ---- ---- 280.70 +.60 280.10 2195 ---- ---- ---- ---- 284.60 +.60 284.00 2200 ---- ---- ---- ---- 288.60 +.60 288.00 2205 ---- ---- ---- ---- 292.60 +.70 291.90 2210 ---- ---- ---- ---- 296.60 +.70 295.90 2215 ---- ---- ---- ---- 300.60 +.60 300.00 2220 ---- ---- ---- ---- 304.70 +.70 304.00 2225 ---- ---- ---- ---- 308.70 +.70 308.00 2230 ---- ---- ---- ---- 312.80 +.70 312.10 2235 ---- ---- ---- ---- 316.90 +.70 316.20 2240 ---- ---- ---- ---- 320.90 +.60 320.30 2245 ---- ---- ---- ---- 325.10 +.70 324.40 2250 ---- ---- ---- ---- 329.20 +.70 328.50 2255 ---- ---- ---- ---- 333.30 +.70 332.60 2260 ---- ---- ---- ---- 337.50 +.70 336.80 2265 ---- ---- ---- ---- 341.60 +.70 340.90 2270 ---- ---- ---- ---- 345.80 +.70 345.10 2275 ---- ---- ---- ---- 350.00 +.70 349.30 2280 ---- ---- ---- ---- 354.20 +.70 353.50 2290 ---- ---- ---- ---- 362.60 +.70 361.90 2300 ---- ---- ---- ---- 371.10 +.70 370.40 2310 ---- ---- ---- ---- 379.70 +.80 378.90 2320 ---- ---- ---- ---- 388.20 +.70 387.50 2325 ---- ---- ---- ---- 392.50 +.70 391.80 2330 ---- ---- ---- ---- 396.90 +.80 396.10 2340 ---- ---- ---- ---- 405.50 +.70 404.80 2350 ---- ---- ---- ---- 414.20 +.70 413.50 2360 ---- ---- ---- ---- 423.00 +.80 422.20 2370 ---- ---- ---- ---- 431.80 +.80 431.00 2375 ---- ---- ---- ---- 436.20 +.80 435.40 2400 ---- ---- ---- ---- 458.40 +.90 457.50 2425 ---- ---- ---- ---- 480.80 +.90 479.90 2450 ---- ---- ---- ---- 503.40 +.90 502.50 2475 ---- ---- ---- ---- 526.10 +.80 525.30 2500 ---- ---- ---- ---- 549.10 +.90 548.20 2525 ---- ---- ---- ---- 572.20 +.90 571.30 2550 ---- ---- ---- ---- 595.50 +.90 594.60 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 1025 ---- ---- ---- ---- .40 UNCH .40 1050 ---- ---- ---- ---- .50 UNCH .50 1075 ---- ---- ---- ---- .60 -.10 .70 1090 ---- ---- ---- ---- .70 UNCH .70 1100 ---- ---- ---- ---- .80 UNCH .80 1110 ---- ---- ---- ---- .90 UNCH .90 1120 ---- ---- ---- ---- 1.00 UNCH 1.00 1125 ---- ---- ---- ---- 1.00 UNCH 1.00 1130 ---- ---- ---- ---- 1.10 UNCH 1.10 1140 ---- ---- ---- ---- 1.20 UNCH 1.20 1150 ---- ---- ---- ---- 1.30 UNCH 1.30 1160 ---- ---- ---- ---- 1.40 UNCH 1.40 1170 ---- ---- ---- ---- 1.50 UNCH 1.50 1175 ---- ---- ---- ---- 1.60 UNCH 1.60 1180 ---- ---- ---- ---- 1.70 UNCH 1.70 1190 ---- ---- ---- ---- 1.80 UNCH 1.80 1195 ---- ---- ---- ---- 1.90 UNCH 1.90 1200 ---- ---- ---- ---- 2.00 UNCH 2.00 1205 ---- ---- ---- ---- 2.00 UNCH 2.00 1210 ---- ---- ---- ---- 2.10 UNCH 2.10 1215 ---- ---- ---- ---- 2.20 UNCH 2.20 1220 ---- ---- ---- ---- 2.30 UNCH 2.30 1225 ---- ---- ---- ---- 2.40 UNCH 2.40 1230 ---- ---- ---- ---- 2.50 UNCH 2.50 1235 ---- ---- ---- ---- 2.60 UNCH 2.60 1240 ---- ---- ---- ---- 2.70 UNCH 2.70 1245 ---- ---- ---- ---- 2.80 UNCH 2.80 1250 ---- ---- ---- ---- 2.90 UNCH 2.90 1255 ---- ---- ---- ---- 3.00 UNCH 3.00 1260 ---- ---- ---- ---- 3.20 UNCH 3.20 1265 ---- ---- ---- ---- 3.30 UNCH 3.30 1270 ---- ---- ---- ---- 3.40 UNCH 3.40 1275 ---- ---- ---- ---- 3.50 UNCH 3.50 1280 ---- ---- ---- ---- 3.70 UNCH 3.70 1285 ---- ---- ---- ---- 3.80 UNCH 3.80 1290 ---- ---- ---- ---- 4.00 UNCH 4.00 1295 ---- ---- ---- ---- 4.10 UNCH 4.10 1300 ---- ---- ---- ---- 4.30 UNCH 4.30 1305 ---- ---- ---- ---- 4.40 UNCH 4.40 1310 ---- ---- ---- ---- 4.60 UNCH 4.60 1315 ---- ---- ---- ---- 4.70 UNCH 4.70 1320 ---- ---- ---- ---- 4.90 UNCH 4.90 1325 ---- ---- ---- ---- 5.10 UNCH 5.10 1330 ---- ---- ---- ---- 5.30 UNCH 5.30 1335 ---- ---- ---- ---- 5.50 UNCH 5.50 1340 ---- ---- ---- ---- 5.70 UNCH 5.70 1345 ---- ---- ---- ---- 5.90 UNCH 5.90 1350 ---- ---- ---- ---- 6.10 UNCH 6.10 1355 ---- ---- ---- ---- 6.30 UNCH 6.30 1360 ---- ---- ---- ---- 6.50 UNCH 6.50 1365 ---- ---- ---- ---- 6.70 UNCH 6.70 1370 ---- ---- ---- ---- 7.00 UNCH 7.00 1375 ---- ---- ---- ---- 7.20 UNCH 7.20 1380 ---- ---- ---- ---- 7.40 UNCH 7.40 1385 ---- ---- ---- ---- 7.70 UNCH 7.70 1390 ---- ---- ---- ---- 8.00 +.10 7.90 1395 ---- ---- ---- ---- 8.20 UNCH 8.20 1400 ---- ---- ---- ---- 8.50 UNCH 8.50 1405 ---- ---- ---- ---- 8.80 UNCH 8.80 1410 ---- ---- ---- ---- 9.10 UNCH 9.10 1415 ---- ---- ---- ---- 9.40 +.10 9.30 1420 ---- ---- ---- ---- 9.70 UNCH 9.70 1425 ---- ---- ---- ---- 10.00 UNCH 10.00 1430 ---- ---- ---- ---- 10.30 UNCH 10.30 1435 ---- ---- ---- ---- 10.60 UNCH 10.60 1440 ---- ---- ---- ---- 11.00 +.10 10.90 1445 ---- ---- ---- ---- 11.30 UNCH 11.30 1450 ---- ---- ---- ---- 11.70 +.10 11.60 1455 ---- ---- ---- ---- 12.00 UNCH 12.00 1460 ---- ---- ---- ---- 12.40 UNCH 12.40 1465 ---- ---- ---- ---- 12.80 UNCH 12.80 1470 ---- ---- ---- ---- 13.20 +.10 13.10 1475 ---- ---- ---- ---- 13.60 +.10 13.50 1480 ---- ---- ---- ---- 14.00 +.10 13.90 1485 ---- ---- ---- ---- 14.40 UNCH 14.40 1490 ---- ---- ---- ---- 14.80 UNCH 14.80 1495 ---- ---- ---- ---- 15.20 UNCH 15.20 1500 ---- ---- ---- ---- 15.70 UNCH 15.70 1505 ---- ---- ---- ---- 16.10 UNCH 16.10 1510 ---- ---- ---- ---- 16.60 UNCH 16.60 1515 ---- ---- ---- ---- 17.10 UNCH 17.10 1520 ---- ---- ---- ---- 17.60 +.10 17.50 1525 ---- ---- ---- ---- 18.10 +.10 18.00 1530 ---- ---- ---- ---- 18.60 UNCH 18.60 1535 ---- ---- ---- ---- 19.10 UNCH 19.10 1540 ---- ---- ---- ---- 19.60 UNCH 19.60 1545 ---- ---- ---- ---- 20.20 +.10 20.10 1550 ---- ---- ---- ---- 20.70 UNCH 20.70 1555 ---- ---- ---- ---- 21.30 +.10 21.20 1560 ---- ---- ---- ---- 21.90 +.10 21.80 1565 ---- ---- ---- ---- 22.40 UNCH 22.40 1570 ---- ---- ---- ---- 23.00 UNCH 23.00 1575 ---- ---- ---- ---- 23.60 UNCH 23.60 1580 ---- ---- ---- ---- 24.20 UNCH 24.20 1585 ---- ---- ---- ---- 24.90 +.10 24.80 1590 ---- ---- ---- ---- 25.50 UNCH 25.50 1595 ---- ---- ---- ---- 26.20 +.10 26.10 1600 ---- ---- ---- ---- 26.80 UNCH 26.80 100 100 1605 ---- ---- ---- ---- 27.50 +.10 27.40 1610 ---- ---- ---- ---- 28.20 +.10 28.10 1615 ---- ---- ---- ---- 28.90 +.10 28.80 1620 ---- ---- ---- ---- 29.60 +.10 29.50 1625 ---- ---- ---- ---- 30.30 +.10 30.20 1630 ---- ---- ---- ---- 31.00 UNCH 31.00 1635 ---- ---- ---- ---- 31.80 +.10 31.70 1640 ---- ---- ---- ---- 32.50 UNCH 32.50 1645 ---- ---- ---- ---- 33.30 +.10 33.20 1650 ---- ---- ---- ---- 34.10 +.10 34.00 1655 ---- ---- ---- ---- 34.90 +.10 34.80 1660 ---- ---- ---- ---- 35.70 +.10 35.60 1665 ---- ---- ---- ---- 36.50 +.10 36.40 1670 ---- ---- ---- ---- 37.30 UNCH 37.30 1675 ---- ---- ---- ---- 38.20 +.10 38.10 1680 ---- ---- ---- ---- 39.10 +.10 39.00 1685 ---- ---- ---- ---- 40.00 +.10 39.90 1690 ---- ---- ---- ---- 40.90 +.10 40.80 1695 ---- ---- ---- ---- 41.80 +.10 41.70 1700 ---- ---- ---- ---- 42.70 +.10 42.60 1705 ---- ---- ---- ---- 43.70 +.10 43.60 1710 ---- ---- ---- ---- 44.60 +.10 44.50 1715 ---- ---- ---- ---- 45.60 +.10 45.50 1720 ---- ---- ---- ---- 46.70 +.20 46.50 1725 ---- ---- ---- ---- 47.70 +.10 47.60 1730 ---- ---- ---- ---- 48.80 +.20 48.60 1735 ---- ---- ---- ---- 49.80 +.10 49.70 1740 ---- ---- ---- ---- 50.90 +.10 50.80 1745 ---- ---- ---- ---- 52.10 +.20 51.90 1750 ---- ---- ---- ---- 53.20 +.10 53.10 1755 ---- ---- ---- ---- 54.40 +.10 54.30 1760 ---- ---- ---- ---- 55.60 +.10 55.50 1765 ---- ---- ---- ---- 56.90 +.20 56.70 1770 ---- ---- ---- ---- 58.10 +.10 58.00 1775 ---- ---- ---- ---- 59.40 +.10 59.30 1780 ---- ---- ---- ---- 60.70 +.10 60.60 1785 ---- ---- ---- ---- 62.10 +.20 61.90 1790 ---- ---- ---- ---- 63.50 +.20 63.30 1795 ---- ---- ---- ---- 64.90 +.20 64.70 1800 ---- ---- ---- ---- 66.40 +.20 66.20 1805 ---- ---- ---- ---- 67.80 +.10 67.70 1810 ---- ---- ---- ---- 69.40 +.20 69.20 1815 ---- ---- ---- ---- 70.90 +.20 70.70 1820 ---- ---- ---- ---- 72.50 +.20 72.30 1825 ---- ---- ---- ---- 74.10 +.20 73.90 1830 ---- ---- ---- ---- 75.80 +.20 75.60 1835 ---- ---- ---- ---- 77.50 +.20 77.30 1840 ---- ---- ---- ---- 79.30 +.30 79.00 1845 ---- ---- ---- ---- 81.10 +.30 80.80 1850 ---- ---- ---- ---- 82.90 +.30 82.60 1855 ---- ---- ---- ---- 84.70 +.20 84.50 1860 ---- ---- ---- ---- 86.60 +.20 86.40 1865 ---- ---- ---- ---- 88.60 +.30 88.30 1870 ---- ---- ---- ---- 90.60 +.30 90.30 1875 ---- ---- ---- ---- 92.60 +.30 92.30 1880 ---- ---- ---- ---- 94.60 +.30 94.30 75 1885 ---- ---- ---- ---- 96.70 +.30 96.40 1890 ---- ---- ---- ---- 98.80 +.30 98.50 1895 ---- ---- ---- ---- 100.90 +.20 100.70 1900 ---- ---- ---- ---- 103.10 +.30 102.80 1905 ---- ---- ---- ---- 105.30 +.30 105.00 1910 ---- ---- ---- ---- 107.60 +.30 107.30 1915 ---- ---- ---- ---- 109.80 +.30 109.50 1920 ---- ---- ---- ---- 112.10 +.30 111.80 1925 ---- ---- ---- ---- 114.40 +.30 114.10 1930 ---- ---- ---- ---- 116.80 +.30 116.50 1935 ---- ---- ---- ---- 119.20 +.40 118.80 1940 ---- ---- ---- ---- 121.60 +.40 121.20 1945 ---- ---- ---- ---- 124.00 +.30 123.70 1950 ---- ---- ---- ---- 126.50 +.40 126.10 1955 ---- ---- ---- ---- 129.00 +.40 128.60 1960 ---- ---- ---- ---- 131.50 +.40 131.10 1965 ---- ---- ---- ---- 134.10 +.40 133.70 1970 ---- ---- ---- ---- 136.70 +.40 136.30 100 1975 ---- ---- ---- ---- 139.30 +.40 138.90 1980 ---- ---- ---- ---- 142.00 +.40 141.60 1985 ---- ---- ---- ---- 144.70 +.40 144.30 1990 ---- ---- ---- ---- 147.50 +.40 147.10 1995 ---- ---- ---- ---- 150.30 +.40 149.90 2000 ---- ---- ---- ---- 153.10 +.40 152.70 130 2005 ---- ---- ---- ---- 156.00 +.40 155.60 2010 ---- ---- ---- ---- 158.90 +.40 158.50 2015 ---- ---- ---- ---- 161.90 +.40 161.50 2020 ---- ---- ---- ---- 164.90 +.40 164.50 2025 ---- ---- ---- ---- 168.00 +.50 167.50 2030 ---- ---- ---- ---- 171.00 +.40 170.60 2035 ---- ---- ---- ---- 174.20 +.50 173.70 2040 ---- ---- ---- ---- 177.30 +.50 176.80 50 2045 ---- ---- ---- ---- 180.50 +.50 180.00 2050 ---- ---- ---- ---- 183.70 +.50 183.20 2055 ---- ---- ---- ---- 186.90 +.40 186.50 2060 ---- ---- ---- ---- 190.20 +.50 189.70 2065 ---- ---- ---- ---- 193.50 +.50 193.00 2070 ---- ---- ---- ---- 196.90 +.50 196.40 2075 ---- ---- ---- ---- 200.20 +.50 199.70 2080 ---- ---- ---- ---- 203.60 +.50 203.10 2085 ---- ---- ---- ---- 207.10 +.60 206.50 2090 ---- ---- ---- ---- 210.50 +.50 210.00 2095 ---- ---- ---- ---- 214.00 +.50 213.50 2100 ---- ---- ---- ---- 217.50 +.50 217.00 2105 ---- ---- ---- ---- 221.10 +.60 220.50 2110 ---- ---- ---- ---- 224.60 +.50 224.10 2115 ---- ---- ---- ---- 228.20 +.50 227.70 2120 ---- ---- ---- ---- 231.80 +.50 231.30 2125 ---- ---- ---- ---- 235.50 +.60 234.90 2130 ---- ---- ---- ---- 239.10 +.50 238.60 2135 ---- ---- ---- ---- 242.80 +.50 242.30 2140 ---- ---- ---- ---- 246.50 +.50 246.00 2145 ---- ---- ---- ---- 250.30 +.60 249.70 2150 ---- ---- ---- ---- 254.00 +.60 253.40 2155 ---- ---- ---- ---- 257.80 +.60 257.20 2160 ---- ---- ---- ---- 261.60 +.60 261.00 2165 ---- ---- ---- ---- 265.40 +.60 264.80 2170 ---- ---- ---- ---- 269.30 +.60 268.70 2175 ---- ---- ---- ---- 273.10 +.60 272.50 2180 ---- ---- ---- ---- 277.00 +.60 276.40 2185 ---- ---- ---- ---- 280.90 +.60 280.30 2190 ---- ---- ---- ---- 284.80 +.60 284.20 2195 ---- ---- ---- ---- 288.80 +.70 288.10 2200 ---- ---- ---- ---- 292.70 +.60 292.10 2205 ---- ---- ---- ---- 296.70 +.70 296.00 2210 ---- ---- ---- ---- 300.70 +.70 300.00 2215 ---- ---- ---- ---- 304.70 +.70 304.00 2220 ---- ---- ---- ---- 308.70 +.70 308.00 2225 ---- ---- ---- ---- 312.70 +.70 312.00 2230 ---- ---- ---- ---- 316.70 +.60 316.10 2235 ---- ---- ---- ---- 320.80 +.70 320.10 2240 ---- ---- ---- ---- 324.90 +.70 324.20 2245 ---- ---- ---- ---- 329.00 +.70 328.30 2250 ---- ---- ---- ---- 333.10 +.70 332.40 2255 ---- ---- ---- ---- 337.20 +.70 336.50 2260 ---- ---- ---- ---- 341.30 +.70 340.60 2265 ---- ---- ---- ---- 345.50 +.80 344.70 2270 ---- ---- ---- ---- 349.60 +.70 348.90 2275 ---- ---- ---- ---- 353.80 +.70 353.10 2280 ---- ---- ---- ---- 358.00 +.80 357.20 2285 ---- ---- ---- ---- 362.10 +.70 361.40 2290 ---- ---- ---- ---- 366.40 +.80 365.60 2295 ---- ---- ---- ---- 370.60 +.80 369.80 2300 ---- ---- ---- ---- 374.80 +.70 374.10 2305 ---- ---- ---- ---- 379.00 +.70 378.30 2310 ---- ---- ---- ---- 383.30 +.80 382.50 2315 ---- ---- ---- ---- 387.50 +.70 386.80 2320 ---- ---- ---- ---- 391.80 +.70 391.10 2325 ---- ---- ---- ---- 396.10 +.80 395.30 2330 ---- ---- ---- ---- 400.40 +.80 399.60 2335 ---- ---- ---- ---- 404.70 +.80 403.90 2340 ---- ---- ---- ---- 409.00 +.80 408.20 2345 ---- ---- ---- ---- 413.30 +.70 412.60 2350 ---- ---- ---- ---- 417.70 +.80 416.90 2355 ---- ---- ---- ---- 422.00 +.80 421.20 2360 ---- ---- ---- ---- 426.40 +.80 425.60 2370 ---- ---- ---- ---- 435.10 +.80 434.30 2375 ---- ---- ---- ---- 439.50 +.80 438.70 2380 ---- ---- ---- ---- 443.90 +.80 443.10 2390 ---- ---- ---- ---- 452.70 +.80 451.90 2400 ---- ---- ---- ---- 461.60 +.80 460.80 2410 ---- ---- ---- ---- 470.50 +.90 469.60 2420 ---- ---- ---- ---- 479.40 +.90 478.50 2425 ---- ---- ---- ---- 483.80 +.80 483.00 2430 ---- ---- ---- ---- 488.30 +.80 487.50 2440 ---- ---- ---- ---- 497.30 +.80 496.50 2450 ---- ---- ---- ---- 506.30 +.80 505.50 2460 ---- ---- ---- ---- 515.40 +.90 514.50 2475 ---- ---- ---- ---- 529.00 +.90 528.10 2500 ---- ---- ---- ---- 551.80 +.90 550.90 2525 ---- ---- ---- ---- 574.80 +.90 573.90 2550 ---- ---- ---- ---- 598.00 +.90 597.10 2575 ---- ---- ---- ---- 621.30 +1.00 620.30 2600 ---- ---- ---- ---- 644.70 +1.00 643.70 2625 ---- ---- ---- ---- 668.20 +.90 667.30 2650 ---- ---- ---- ---- 691.90 +1.00 690.90 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.40 UNCH 5.40 1300 ---- ---- ---- ---- 6.20 UNCH 6.20 1325 ---- ---- ---- ---- 7.10 UNCH 7.10 1350 ---- ---- ---- ---- 8.20 UNCH 8.20 1375 ---- ---- ---- ---- 9.40 UNCH 9.40 1400 ---- ---- ---- ---- 10.70 UNCH 10.70 1425 ---- ---- ---- ---- 12.20 UNCH 12.20 1450 ---- ---- ---- ---- 13.90 +.10 13.80 1470 ---- ---- ---- ---- 15.30 UNCH 15.30 1475 ---- ---- ---- ---- 15.70 UNCH 15.70 1480 ---- ---- ---- ---- 16.10 UNCH 16.10 1490 ---- ---- ---- ---- 16.90 UNCH 16.90 1500 ---- ---- ---- ---- 17.70 UNCH 17.70 1510 ---- ---- ---- ---- 18.60 UNCH 18.60 1520 ---- ---- ---- ---- 19.50 UNCH 19.50 1525 ---- ---- ---- ---- 20.00 +.10 19.90 1530 ---- ---- ---- ---- 20.40 UNCH 20.40 1540 ---- ---- ---- ---- 21.40 UNCH 21.40 1550 ---- ---- ---- ---- 22.40 UNCH 22.40 1560 ---- ---- ---- ---- 23.50 UNCH 23.50 1565 ---- ---- ---- ---- 24.10 +.10 24.00 1570 ---- ---- ---- ---- 24.60 UNCH 24.60 1575 ---- ---- ---- ---- 25.20 +.10 25.10 1580 ---- ---- ---- ---- 25.80 +.10 25.70 1585 ---- ---- ---- ---- 26.40 +.10 26.30 1590 ---- ---- ---- ---- 27.00 +.10 26.90 1595 ---- ---- ---- ---- 27.60 +.10 27.50 1600 ---- ---- ---- ---- 28.20 +.10 28.10 1605 ---- ---- ---- ---- 28.80 UNCH 28.80 1610 ---- ---- ---- ---- 29.50 +.10 29.40 1615 ---- ---- ---- ---- 30.10 UNCH 30.10 1620 ---- ---- ---- ---- 30.80 +.10 30.70 1625 ---- ---- ---- ---- 31.50 +.10 31.40 1630 ---- ---- ---- ---- 32.20 +.10 32.10 1635 ---- ---- ---- ---- 32.90 +.10 32.80 1640 ---- ---- ---- ---- 33.60 +.10 33.50 1645 ---- ---- ---- ---- 34.40 +.10 34.30 1650 ---- ---- ---- ---- 35.10 +.10 35.00 1655 ---- ---- ---- ---- 35.90 +.10 35.80 1660 ---- ---- ---- ---- 36.60 UNCH 36.60 1665 ---- ---- ---- ---- 37.40 +.10 37.30 1670 ---- ---- ---- ---- 38.20 UNCH 38.20 1675 ---- ---- ---- ---- 39.10 +.10 39.00 1680 ---- ---- ---- ---- 39.90 +.10 39.80 1685 ---- ---- ---- ---- 40.80 +.10 40.70 1690 ---- ---- ---- ---- 41.60 +.10 41.50 1695 ---- ---- ---- ---- 42.50 +.10 42.40 1700 ---- ---- ---- ---- 43.40 +.10 43.30 1705 ---- ---- ---- ---- 44.40 +.20 44.20 1710 ---- ---- ---- ---- 45.30 +.10 45.20 1715 ---- ---- ---- ---- 46.30 +.20 46.10 1720 ---- ---- ---- ---- 47.30 +.20 47.10 1725 ---- ---- ---- ---- 48.30 +.20 48.10 1730 ---- ---- ---- ---- 49.30 +.10 49.20 1735 ---- ---- ---- ---- 50.30 +.10 50.20 1740 ---- ---- ---- ---- 51.40 +.10 51.30 1745 ---- ---- ---- ---- 52.50 +.10 52.40 1750 ---- ---- ---- ---- 53.60 +.10 53.50 1755 ---- ---- ---- ---- 54.80 +.20 54.60 1760 ---- ---- ---- ---- 55.90 +.10 55.80 1765 ---- ---- ---- ---- 57.10 +.10 57.00 1770 ---- ---- ---- ---- 58.30 +.10 58.20 1775 ---- ---- ---- ---- 59.60 +.20 59.40 1780 ---- ---- ---- ---- 60.90 +.20 60.70 1785 ---- ---- ---- ---- 62.20 +.20 62.00 1790 ---- ---- ---- ---- 63.50 +.20 63.30 1795 ---- ---- ---- ---- 64.90 +.20 64.70 1800 ---- ---- ---- ---- 66.30 +.20 66.10 1805 ---- ---- ---- ---- 67.70 +.20 67.50 1810 ---- ---- ---- ---- 69.20 +.20 69.00 1815 ---- ---- ---- ---- 70.60 +.10 70.50 1820 ---- ---- ---- ---- 72.20 +.20 72.00 1825 ---- ---- ---- ---- 73.70 +.20 73.50 1830 ---- ---- ---- ---- 75.30 +.20 75.10 1835 ---- ---- ---- ---- 77.00 +.30 76.70 1840 ---- ---- ---- ---- 78.60 +.20 78.40 1845 ---- ---- ---- ---- 80.30 +.20 80.10 1850 ---- ---- ---- ---- 82.10 +.30 81.80 1855 ---- ---- ---- ---- 83.80 +.20 83.60 1860 ---- ---- ---- ---- 85.70 +.30 85.40 1865 ---- ---- ---- ---- 87.50 +.20 87.30 1870 ---- ---- ---- ---- 89.40 +.30 89.10 1875 ---- ---- ---- ---- 91.30 +.20 91.10 1880 ---- ---- ---- ---- 93.30 +.30 93.00 1885 ---- ---- ---- ---- 95.30 +.30 95.00 1890 ---- ---- ---- ---- 97.30 +.30 97.00 1895 ---- ---- ---- ---- 99.40 +.30 99.10 1900 ---- ---- ---- ---- 101.50 +.30 101.20 1905 ---- ---- ---- ---- 103.60 +.30 103.30 1910 ---- ---- ---- ---- 105.70 +.30 105.40 1915 ---- ---- ---- ---- 107.90 +.30 107.60 1920 ---- ---- ---- ---- 110.20 +.40 109.80 1925 ---- ---- ---- ---- 112.40 +.30 112.10 1930 ---- ---- ---- ---- 114.70 +.30 114.40 1935 ---- ---- ---- ---- 117.00 +.30 116.70 1940 ---- ---- ---- ---- 119.30 +.30 119.00 1945 ---- ---- ---- ---- 121.70 +.40 121.30 1950 ---- ---- ---- ---- 124.10 +.40 123.70 1955 ---- ---- ---- ---- 126.50 +.40 126.10 1960 ---- ---- ---- ---- 128.90 +.30 128.60 1965 ---- ---- ---- ---- 131.40 +.40 131.00 1970 ---- ---- ---- ---- 133.90 +.40 133.50 1975 ---- ---- ---- ---- 136.40 +.40 136.00 1980 ---- ---- ---- ---- 139.00 +.40 138.60 1985 ---- ---- ---- ---- 141.60 +.40 141.20 1990 ---- ---- ---- ---- 144.20 +.40 143.80 1995 ---- ---- ---- ---- 146.90 +.40 146.50 2000 ---- ---- ---- ---- 149.60 +.40 149.20 2005 ---- ---- ---- ---- 152.40 +.40 152.00 2010 ---- ---- ---- ---- 155.20 +.40 154.80 2015 ---- ---- ---- ---- 158.10 +.50 157.60 2020 ---- ---- ---- ---- 160.90 +.40 160.50 2025 ---- ---- ---- ---- 163.90 +.50 163.40 2030 ---- ---- ---- ---- 166.80 +.40 166.40 2035 ---- ---- ---- ---- 169.80 +.40 169.40 2040 ---- ---- ---- ---- 172.90 +.50 172.40 2045 ---- ---- ---- ---- 176.00 +.50 175.50 2050 ---- ---- ---- ---- 179.10 +.50 178.60 2055 ---- ---- ---- ---- 182.20 +.40 181.80 2060 ---- ---- ---- ---- 185.40 +.50 184.90 2065 ---- ---- ---- ---- 188.60 +.50 188.10 2070 ---- ---- ---- ---- 191.90 +.50 191.40 2075 ---- ---- ---- ---- 195.10 +.50 194.60 2080 ---- ---- ---- ---- 198.40 +.50 197.90 2085 ---- ---- ---- ---- 201.80 +.50 201.30 2090 ---- ---- ---- ---- 205.10 +.50 204.60 2095 ---- ---- ---- ---- 208.50 +.50 208.00 2100 ---- ---- ---- ---- 211.90 +.50 211.40 2105 ---- ---- ---- ---- 215.40 +.50 214.90 2110 ---- ---- ---- ---- 218.90 +.60 218.30 2115 ---- ---- ---- ---- 222.40 +.60 221.80 2120 ---- ---- ---- ---- 225.90 +.60 225.30 2125 ---- ---- ---- ---- 229.40 +.50 228.90 2130 ---- ---- ---- ---- 233.00 +.50 232.50 2135 ---- ---- ---- ---- 236.60 +.50 236.10 2140 ---- ---- ---- ---- 240.30 +.60 239.70 2145 ---- ---- ---- ---- 243.90 +.60 243.30 2150 ---- ---- ---- ---- 247.60 +.60 247.00 2155 ---- ---- ---- ---- 251.30 +.60 250.70 2160 ---- ---- ---- ---- 255.00 +.60 254.40 2165 ---- ---- ---- ---- 258.80 +.60 258.20 2170 ---- ---- ---- ---- 262.50 +.60 261.90 2175 ---- ---- ---- ---- 266.30 +.60 265.70 2180 ---- ---- ---- ---- 270.10 +.60 269.50 2185 ---- ---- ---- ---- 273.90 +.60 273.30 2190 ---- ---- ---- ---- 277.80 +.60 277.20 2195 ---- ---- ---- ---- 281.60 +.60 281.00 2200 ---- ---- ---- ---- 285.50 +.60 284.90 2205 ---- ---- ---- ---- 289.40 +.60 288.80 2210 ---- ---- ---- ---- 293.30 +.60 292.70 2215 ---- ---- ---- ---- 297.30 +.70 296.60 2220 ---- ---- ---- ---- 301.20 +.60 300.60 2225 ---- ---- ---- ---- 305.20 +.70 304.50 2230 ---- ---- ---- ---- 309.20 +.70 308.50 2235 ---- ---- ---- ---- 313.20 +.70 312.50 2240 ---- ---- ---- ---- 317.20 +.70 316.50 2245 ---- ---- ---- ---- 321.20 +.70 320.50 2250 ---- ---- ---- ---- 325.30 +.70 324.60 2255 ---- ---- ---- ---- 329.30 +.70 328.60 2260 ---- ---- ---- ---- 333.40 +.70 332.70 2265 ---- ---- ---- ---- 337.50 +.70 336.80 2270 ---- ---- ---- ---- 341.60 +.70 340.90 2275 ---- ---- ---- ---- 345.70 +.70 345.00 2280 ---- ---- ---- ---- 349.80 +.70 349.10 2285 ---- ---- ---- ---- 353.90 +.70 353.20 2290 ---- ---- ---- ---- 358.10 +.80 357.30 2300 ---- ---- ---- ---- 366.40 +.70 365.70 2310 ---- ---- ---- ---- 374.80 +.80 374.00 2320 ---- ---- ---- ---- 383.20 +.80 382.40 2325 ---- ---- ---- ---- 387.40 +.70 386.70 2330 ---- ---- ---- ---- 391.70 +.80 390.90 2340 ---- ---- ---- ---- 400.20 +.80 399.40 2350 ---- ---- ---- ---- 408.70 +.70 408.00 2360 ---- ---- ---- ---- 417.30 +.80 416.50 2370 ---- ---- ---- ---- 425.90 +.70 425.20 2375 ---- ---- ---- ---- 430.30 +.80 429.50 2380 ---- ---- ---- ---- 434.60 +.80 433.80 2400 ---- ---- ---- ---- 452.10 +.80 451.30 2425 ---- ---- ---- ---- 474.10 +.80 473.30 2450 ---- ---- ---- ---- 496.30 +.80 495.50 2475 ---- ---- ---- ---- 518.80 +.90 517.90 2500 ---- ---- ---- ---- 541.40 +.90 540.50 2525 ---- ---- ---- ---- 564.10 +.80 563.30 2550 ---- ---- ---- ---- 587.10 +.90 586.20 2575 ---- ---- ---- ---- 610.20 +.90 609.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 10.50 UNCH 10.50 1425 ---- ---- ---- ---- 12.10 UNCH 12.10 1450 ---- ---- ---- ---- 13.80 UNCH 13.80 1475 ---- ---- ---- ---- 15.80 +.10 15.70 1500 ---- ---- ---- ---- 17.90 UNCH 17.90 1525 ---- ---- ---- ---- 20.30 +.10 20.20 1550 ---- ---- ---- ---- 22.90 UNCH 22.90 1575 ---- ---- ---- ---- 25.80 UNCH 25.80 1580 ---- ---- ---- ---- 26.40 UNCH 26.40 1590 ---- ---- ---- ---- 27.70 +.10 27.60 1600 ---- ---- ---- ---- 29.00 UNCH 29.00 1610 ---- ---- ---- ---- 30.40 +.10 30.30 1620 ---- ---- ---- ---- 31.80 +.10 31.70 1625 ---- ---- ---- ---- 32.50 UNCH 32.50 1630 ---- ---- ---- ---- 33.30 +.10 33.20 1640 ---- ---- ---- ---- 34.80 +.10 34.70 1650 ---- ---- ---- ---- 36.40 +.10 36.30 1660 ---- ---- ---- ---- 38.00 +.10 37.90 1670 ---- ---- ---- ---- 39.70 UNCH 39.70 1675 ---- ---- ---- ---- 40.60 +.10 40.50 1680 ---- ---- ---- ---- 41.50 +.10 41.40 1685 ---- ---- ---- ---- 42.40 +.10 42.30 1690 ---- ---- ---- ---- 43.40 +.10 43.30 1695 ---- ---- ---- ---- 44.30 +.10 44.20 1700 ---- ---- ---- ---- 45.30 +.10 45.20 1705 ---- ---- ---- ---- 46.30 +.10 46.20 1710 ---- ---- ---- ---- 47.30 +.10 47.20 1715 ---- ---- ---- ---- 48.30 +.10 48.20 1720 ---- ---- ---- ---- 49.40 +.10 49.30 1725 ---- ---- ---- ---- 50.50 +.20 50.30 1730 ---- ---- ---- ---- 51.50 +.10 51.40 1735 ---- ---- ---- ---- 52.70 +.20 52.50 1740 ---- ---- ---- ---- 53.80 +.10 53.70 1745 ---- ---- ---- ---- 55.00 +.20 54.80 1750 ---- ---- ---- ---- 56.20 +.20 56.00 1755 ---- ---- ---- ---- 57.40 +.20 57.20 1760 ---- ---- ---- ---- 58.60 +.20 58.40 1765 ---- ---- ---- ---- 59.90 +.20 59.70 1770 ---- ---- ---- ---- 61.10 +.10 61.00 1775 ---- ---- ---- ---- 62.50 +.20 62.30 1780 ---- ---- ---- ---- 63.80 +.20 63.60 1785 ---- ---- ---- ---- 65.20 +.20 65.00 1790 ---- ---- ---- ---- 66.60 +.20 66.40 1795 ---- ---- ---- ---- 68.00 +.20 67.80 1800 ---- ---- ---- ---- 69.40 +.10 69.30 1805 ---- ---- ---- ---- 70.90 +.20 70.70 1810 ---- ---- ---- ---- 72.40 +.20 72.20 1815 ---- ---- ---- ---- 74.00 +.20 73.80 1820 ---- ---- ---- ---- 75.60 +.30 75.30 1825 ---- ---- ---- ---- 77.20 +.20 77.00 1830 ---- ---- ---- ---- 78.80 +.20 78.60 1835 ---- ---- ---- ---- 80.50 +.20 80.30 1840 ---- ---- ---- ---- 82.20 +.20 82.00 1845 ---- ---- ---- ---- 83.90 +.20 83.70 1850 ---- ---- ---- ---- 85.70 +.20 85.50 1855 ---- ---- ---- ---- 87.50 +.20 87.30 1860 ---- ---- ---- ---- 89.40 +.30 89.10 1865 ---- ---- ---- ---- 91.20 +.20 91.00 1870 ---- ---- ---- ---- 93.10 +.20 92.90 1875 ---- ---- ---- ---- 95.10 +.30 94.80 1880 ---- ---- ---- ---- 97.10 +.30 96.80 1885 ---- ---- ---- ---- 99.10 +.30 98.80 1890 ---- ---- ---- ---- 101.10 +.30 100.80 1895 ---- ---- ---- ---- 103.20 +.30 102.90 1900 ---- ---- ---- ---- 105.30 +.30 105.00 1905 ---- ---- ---- ---- 107.40 +.30 107.10 1910 ---- ---- ---- ---- 109.60 +.30 109.30 1915 ---- ---- ---- ---- 111.80 +.30 111.50 1920 ---- ---- ---- ---- 114.00 +.30 113.70 1925 ---- ---- ---- ---- 116.30 +.40 115.90 1930 ---- ---- ---- ---- 118.50 +.30 118.20 1935 ---- ---- ---- ---- 120.80 +.30 120.50 1940 ---- ---- ---- ---- 123.20 +.40 122.80 1945 ---- ---- ---- ---- 125.50 +.30 125.20 1950 ---- ---- ---- ---- 127.90 +.30 127.60 1955 ---- ---- ---- ---- 130.30 +.30 130.00 1960 ---- ---- ---- ---- 132.80 +.40 132.40 1965 ---- ---- ---- ---- 135.30 +.40 134.90 1970 ---- ---- ---- ---- 137.80 +.40 137.40 1975 ---- ---- ---- ---- 140.30 +.40 139.90 1980 ---- ---- ---- ---- 142.90 +.40 142.50 1985 ---- ---- ---- ---- 145.50 +.40 145.10 1990 ---- ---- ---- ---- 148.10 +.40 147.70 1995 ---- ---- ---- ---- 150.80 +.40 150.40 2000 ---- ---- ---- ---- 153.50 +.40 153.10 2005 ---- ---- ---- ---- 156.30 +.40 155.90 2010 ---- ---- ---- ---- 159.10 +.40 158.70 2015 ---- ---- ---- ---- 162.00 +.50 161.50 2020 ---- ---- ---- ---- 164.80 +.40 164.40 2025 ---- ---- ---- ---- 167.80 +.50 167.30 2030 ---- ---- ---- ---- 170.70 +.40 170.30 2035 ---- ---- ---- ---- 173.70 +.40 173.30 2040 ---- ---- ---- ---- 176.80 +.50 176.30 2045 ---- ---- ---- ---- 179.90 +.50 179.40 2050 ---- ---- ---- ---- 183.00 +.50 182.50 2055 ---- ---- ---- ---- 186.10 +.50 185.60 2060 ---- ---- ---- ---- 189.30 +.50 188.80 2065 ---- ---- ---- ---- 192.50 +.50 192.00 2070 ---- ---- ---- ---- 195.70 +.50 195.20 2075 ---- ---- ---- ---- 199.00 +.50 198.50 2080 ---- ---- ---- ---- 202.30 +.50 201.80 2085 ---- ---- ---- ---- 205.60 +.50 205.10 2090 ---- ---- ---- ---- 209.00 +.60 208.40 2095 ---- ---- ---- ---- 212.40 +.60 211.80 2100 ---- ---- ---- ---- 215.80 +.60 215.20 2105 ---- ---- ---- ---- 219.20 +.50 218.70 2110 ---- ---- ---- ---- 222.70 +.60 222.10 2115 ---- ---- ---- ---- 226.20 +.60 225.60 2120 ---- ---- ---- ---- 229.70 +.60 229.10 2125 ---- ---- ---- ---- 233.20 +.50 232.70 2130 ---- ---- ---- ---- 236.80 +.60 236.20 2135 ---- ---- ---- ---- 240.40 +.60 239.80 2140 ---- ---- ---- ---- 244.00 +.50 243.50 2145 ---- ---- ---- ---- 247.70 +.60 247.10 2150 ---- ---- ---- ---- 251.30 +.50 250.80 2155 ---- ---- ---- ---- 255.00 +.60 254.40 2160 ---- ---- ---- ---- 258.70 +.60 258.10 2165 ---- ---- ---- ---- 262.50 +.60 261.90 2170 ---- ---- ---- ---- 266.20 +.60 265.60 2175 ---- ---- ---- ---- 270.00 +.60 269.40 2180 ---- ---- ---- ---- 273.80 +.60 273.20 2185 ---- ---- ---- ---- 277.60 +.60 277.00 2190 ---- ---- ---- ---- 281.40 +.60 280.80 2195 ---- ---- ---- ---- 285.30 +.60 284.70 2200 ---- ---- ---- ---- 289.20 +.70 288.50 2205 ---- ---- ---- ---- 293.00 +.60 292.40 2210 ---- ---- ---- ---- 296.90 +.60 296.30 2215 ---- ---- ---- ---- 300.90 +.70 300.20 2220 ---- ---- ---- ---- 304.80 +.60 304.20 2225 ---- ---- ---- ---- 308.80 +.70 308.10 2230 ---- ---- ---- ---- 312.70 +.60 312.10 2235 ---- ---- ---- ---- 316.70 +.70 316.00 2240 ---- ---- ---- ---- 320.70 +.70 320.00 2245 ---- ---- ---- ---- 324.70 +.70 324.00 2250 ---- ---- ---- ---- 328.80 +.70 328.10 2255 ---- ---- ---- ---- 332.80 +.70 332.10 2260 ---- ---- ---- ---- 336.80 +.60 336.20 2265 ---- ---- ---- ---- 340.90 +.70 340.20 2270 ---- ---- ---- ---- 345.00 +.70 344.30 2275 ---- ---- ---- ---- 349.10 +.70 348.40 2280 ---- ---- ---- ---- 353.20 +.70 352.50 2285 ---- ---- ---- ---- 357.30 +.70 356.60 2290 ---- ---- ---- ---- 361.40 +.70 360.70 2300 ---- ---- ---- ---- 369.70 +.70 369.00 2310 ---- ---- ---- ---- 378.10 +.80 377.30 2320 ---- ---- ---- ---- 386.50 +.80 385.70 2325 ---- ---- ---- ---- 390.70 +.80 389.90 2330 ---- ---- ---- ---- 394.90 +.80 394.10 2340 ---- ---- ---- ---- 403.40 +.80 402.60 2350 ---- ---- ---- ---- 411.90 +.80 411.10 2360 ---- ---- ---- ---- 420.40 +.70 419.70 2370 ---- ---- ---- ---- 429.00 +.70 428.30 2375 ---- ---- ---- ---- 433.40 +.80 432.60 2380 ---- ---- ---- ---- 437.70 +.80 436.90 2400 ---- ---- ---- ---- 455.10 +.80 454.30 2425 ---- ---- ---- ---- 477.00 +.80 476.20 2450 ---- ---- ---- ---- 499.10 +.80 498.30 2475 ---- ---- ---- ---- 521.50 +.90 520.60 2500 ---- ---- ---- ---- 544.00 +.90 543.10 2525 ---- ---- ---- ---- 566.70 +.90 565.80 2550 ---- ---- ---- ---- 589.50 +.90 588.60 2575 ---- ---- ---- ---- 612.50 +.90 611.60 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 18.60 UNCH 18.60 1500 ---- ---- ---- ---- 20.80 +.10 20.70 1525 ---- ---- ---- ---- 23.20 +.10 23.10 1550 ---- ---- ---- ---- 25.80 +.10 25.70 1575 ---- ---- ---- ---- 28.60 UNCH 28.60 1600 ---- ---- ---- ---- 31.70 UNCH 31.70 1625 ---- ---- ---- ---- 35.10 +.10 35.00 1650 ---- ---- ---- ---- 38.80 +.10 38.70 1660 ---- ---- ---- ---- 40.30 UNCH 40.30 1670 ---- ---- ---- ---- 42.00 +.10 41.90 1675 ---- ---- ---- ---- 42.80 +.10 42.70 1680 ---- ---- ---- ---- 43.60 +.10 43.50 1690 ---- ---- ---- ---- 45.30 +.10 45.20 1700 ---- ---- ---- ---- 47.10 +.10 47.00 1710 ---- ---- ---- ---- 49.00 +.10 48.90 1720 ---- ---- ---- ---- 50.90 +.10 50.80 1725 ---- ---- ---- ---- 51.90 +.20 51.70 1730 ---- ---- ---- ---- 52.90 +.10 52.80 1740 ---- ---- ---- ---- 55.00 +.20 54.80 1750 ---- ---- ---- ---- 57.10 +.10 57.00 1760 ---- ---- ---- ---- 59.40 +.20 59.20 1765 ---- ---- ---- ---- 60.50 +.10 60.40 1770 ---- ---- ---- ---- 61.70 +.20 61.50 1775 ---- ---- ---- ---- 62.90 +.20 62.70 1780 ---- ---- ---- ---- 64.10 +.10 64.00 1785 ---- ---- ---- ---- 65.40 +.20 65.20 1790 ---- ---- ---- ---- 66.70 +.20 66.50 1795 ---- ---- ---- ---- 68.00 +.20 67.80 1800 ---- ---- ---- ---- 69.30 +.20 69.10 1805 ---- ---- ---- ---- 70.70 +.20 70.50 1810 ---- ---- ---- ---- 72.10 +.20 71.90 1815 ---- ---- ---- ---- 73.50 +.20 73.30 1820 ---- ---- ---- ---- 75.00 +.20 74.80 1825 ---- ---- ---- ---- 76.50 +.20 76.30 1830 ---- ---- ---- ---- 78.00 +.20 77.80 1835 ---- ---- ---- ---- 79.50 +.20 79.30 1840 ---- ---- ---- ---- 81.10 +.20 80.90 1845 ---- ---- ---- ---- 82.70 +.20 82.50 1850 ---- ---- ---- ---- 84.40 +.20 84.20 1855 ---- ---- ---- ---- 86.10 +.20 85.90 1860 ---- ---- ---- ---- 87.80 +.20 87.60 1865 ---- ---- ---- ---- 89.60 +.30 89.30 1870 ---- ---- ---- ---- 91.40 +.30 91.10 1875 ---- ---- ---- ---- 93.20 +.20 93.00 1880 ---- ---- ---- ---- 95.10 +.30 94.80 1885 ---- ---- ---- ---- 97.00 +.30 96.70 1890 ---- ---- ---- ---- 99.00 +.30 98.70 1895 ---- ---- ---- ---- 100.90 +.20 100.70 1900 ---- ---- ---- ---- 102.90 +.20 102.70 1905 ---- ---- ---- ---- 105.00 +.30 104.70 1910 ---- ---- ---- ---- 107.10 +.30 106.80 1915 ---- ---- ---- ---- 109.20 +.30 108.90 1920 ---- ---- ---- ---- 111.30 +.30 111.00 1925 ---- ---- ---- ---- 113.50 +.30 113.20 1930 ---- ---- ---- ---- 115.70 +.30 115.40 1935 ---- ---- ---- ---- 117.90 +.30 117.60 1940 ---- ---- ---- ---- 120.20 +.40 119.80 1945 ---- ---- ---- ---- 122.40 +.30 122.10 1950 ---- ---- ---- ---- 124.80 +.40 124.40 1955 ---- ---- ---- ---- 127.10 +.40 126.70 1960 ---- ---- ---- ---- 129.40 +.30 129.10 1965 ---- ---- ---- ---- 131.80 +.30 131.50 1970 ---- ---- ---- ---- 134.20 +.30 133.90 1975 ---- ---- ---- ---- 136.70 +.40 136.30 1980 ---- ---- ---- ---- 139.10 +.30 138.80 1985 ---- ---- ---- ---- 141.60 +.40 141.20 1990 ---- ---- ---- ---- 144.10 +.30 143.80 1995 ---- ---- ---- ---- 146.70 +.40 146.30 2000 ---- ---- ---- ---- 149.30 +.40 148.90 2005 ---- ---- ---- ---- 151.90 +.40 151.50 2010 ---- ---- ---- ---- 154.60 +.40 154.20 2015 ---- ---- ---- ---- 157.30 +.40 156.90 2020 ---- ---- ---- ---- 160.10 +.50 159.60 2025 ---- ---- ---- ---- 162.80 +.40 162.40 2030 ---- ---- ---- ---- 165.70 +.50 165.20 2035 ---- ---- ---- ---- 168.60 +.50 168.10 2040 ---- ---- ---- ---- 171.50 +.50 171.00 2045 ---- ---- ---- ---- 174.40 +.40 174.00 2050 ---- ---- ---- ---- 177.40 +.50 176.90 2055 ---- ---- ---- ---- 180.40 +.40 180.00 2060 ---- ---- ---- ---- 183.50 +.50 183.00 2065 ---- ---- ---- ---- 186.60 +.50 186.10 2070 ---- ---- ---- ---- 189.70 +.50 189.20 2075 ---- ---- ---- ---- 192.80 +.40 192.40 2080 ---- ---- ---- ---- 196.00 +.50 195.50 2085 ---- ---- ---- ---- 199.20 +.50 198.70 2090 ---- ---- ---- ---- 202.50 +.50 202.00 2095 ---- ---- ---- ---- 205.80 +.50 205.30 2100 ---- ---- ---- ---- 209.10 +.50 208.60 2105 ---- ---- ---- ---- 212.40 +.50 211.90 2110 ---- ---- ---- ---- 215.80 +.60 215.20 2115 ---- ---- ---- ---- 219.20 +.60 218.60 2120 ---- ---- ---- ---- 222.60 +.60 222.00 2125 ---- ---- ---- ---- 226.00 +.50 225.50 2130 ---- ---- ---- ---- 229.50 +.50 229.00 2135 ---- ---- ---- ---- 233.00 +.60 232.40 2140 ---- ---- ---- ---- 236.50 +.50 236.00 2145 ---- ---- ---- ---- 240.10 +.60 239.50 2150 ---- ---- ---- ---- 243.60 +.50 243.10 2155 ---- ---- ---- ---- 247.20 +.50 246.70 2160 ---- ---- ---- ---- 250.90 +.60 250.30 2165 ---- ---- ---- ---- 254.50 +.60 253.90 2170 ---- ---- ---- ---- 258.20 +.60 257.60 2175 ---- ---- ---- ---- 261.80 +.50 261.30 2180 ---- ---- ---- ---- 265.60 +.60 265.00 2185 ---- ---- ---- ---- 269.30 +.60 268.70 2190 ---- ---- ---- ---- 273.00 +.60 272.40 2195 ---- ---- ---- ---- 276.80 +.60 276.20 2200 ---- ---- ---- ---- 280.60 +.60 280.00 2205 ---- ---- ---- ---- 284.40 +.60 283.80 2210 ---- ---- ---- ---- 288.20 +.60 287.60 2215 ---- ---- ---- ---- 292.10 +.70 291.40 2220 ---- ---- ---- ---- 295.90 +.60 295.30 2225 ---- ---- ---- ---- 299.80 +.60 299.20 2230 ---- ---- ---- ---- 303.70 +.70 303.00 2235 ---- ---- ---- ---- 307.60 +.60 307.00 2240 ---- ---- ---- ---- 311.50 +.60 310.90 2245 ---- ---- ---- ---- 315.50 +.70 314.80 2250 ---- ---- ---- ---- 319.40 +.60 318.80 2255 ---- ---- ---- ---- 323.40 +.70 322.70 2260 ---- ---- ---- ---- 327.40 +.70 326.70 2265 ---- ---- ---- ---- 331.40 +.70 330.70 2270 ---- ---- ---- ---- 335.40 +.70 334.70 2275 ---- ---- ---- ---- 339.40 +.70 338.70 2280 ---- ---- ---- ---- 343.40 +.60 342.80 2285 ---- ---- ---- ---- 347.50 +.70 346.80 2290 ---- ---- ---- ---- 351.60 +.70 350.90 2295 ---- ---- ---- ---- 355.60 +.70 354.90 2300 ---- ---- ---- ---- 359.70 +.70 359.00 2310 ---- ---- ---- ---- 367.90 +.70 367.20 2320 ---- ---- ---- ---- 376.20 +.70 375.50 2325 ---- ---- ---- ---- 380.30 +.70 379.60 2330 ---- ---- ---- ---- 384.50 +.70 383.80 2340 ---- ---- ---- ---- 392.80 +.70 392.10 2350 ---- ---- ---- ---- 401.20 +.70 400.50 2360 ---- ---- ---- ---- 409.70 +.80 408.90 2370 ---- ---- ---- ---- 418.20 +.80 417.40 2375 ---- ---- ---- ---- 422.40 +.80 421.60 2380 ---- ---- ---- ---- 426.70 +.80 425.90 2390 ---- ---- ---- ---- 435.20 +.80 434.40 2400 ---- ---- ---- ---- 443.80 +.80 443.00 2425 ---- ---- ---- ---- 465.50 +.80 464.70 2450 ---- ---- ---- ---- 487.30 +.80 486.50 2475 ---- ---- ---- ---- 509.40 +.90 508.50 2500 ---- ---- ---- ---- 531.60 +.80 530.80 2525 ---- ---- ---- ---- 554.10 +.90 553.20 2550 ---- ---- ---- ---- 576.70 +.90 575.80 2575 ---- ---- ---- ---- 599.40 +.90 598.50 2600 ---- ---- ---- ---- 622.30 +.90 621.40 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 20.10 +.10 20.00 1525 ---- ---- ---- ---- 22.60 UNCH 22.60 1550 ---- ---- ---- ---- 25.40 UNCH 25.40 1575 ---- ---- ---- ---- 28.50 UNCH 28.50 1600 ---- ---- ---- ---- 31.90 +.10 31.80 1625 ---- ---- ---- ---- 35.60 +.10 35.50 1650 ---- ---- ---- ---- 39.60 +.10 39.50 1675 ---- ---- ---- ---- 44.00 +.10 43.90 1700 ---- ---- ---- ---- 48.70 +.10 48.60 1710 ---- ---- ---- ---- 50.70 +.10 50.60 1720 ---- ---- ---- ---- 52.80 +.10 52.70 1725 ---- ---- ---- ---- 53.90 +.20 53.70 1730 ---- ---- ---- ---- 55.00 +.20 54.80 1740 ---- ---- ---- ---- 57.20 +.20 57.00 1750 ---- ---- ---- ---- 59.50 +.20 59.30 1760 ---- ---- ---- ---- 61.80 +.10 61.70 1770 ---- ---- ---- ---- 64.30 +.20 64.10 1775 ---- ---- ---- ---- 65.50 +.10 65.40 1780 ---- ---- ---- ---- 66.80 +.10 66.70 1790 ---- ---- ---- ---- 69.50 +.20 69.30 1795 ---- ---- ---- ---- 70.80 +.20 70.60 1800 ---- ---- ---- ---- 72.20 +.20 72.00 1805 ---- ---- ---- ---- 73.60 +.20 73.40 1810 ---- ---- ---- ---- 75.10 +.20 74.90 1815 ---- ---- ---- ---- 76.50 +.20 76.30 1820 ---- ---- ---- ---- 78.00 +.20 77.80 1825 ---- ---- ---- ---- 79.60 +.30 79.30 1830 ---- ---- ---- ---- 81.10 +.20 80.90 1835 ---- ---- ---- ---- 82.70 +.20 82.50 1840 ---- ---- ---- ---- 84.30 +.20 84.10 1845 ---- ---- ---- ---- 86.00 +.30 85.70 1850 ---- ---- ---- ---- 87.70 +.30 87.40 1855 ---- ---- ---- ---- 89.40 +.30 89.10 1860 ---- ---- ---- ---- 91.10 +.20 90.90 1865 ---- ---- ---- ---- 92.90 +.20 92.70 1870 ---- ---- ---- ---- 94.70 +.20 94.50 1875 ---- ---- ---- ---- 96.60 +.30 96.30 1880 ---- ---- ---- ---- 98.50 +.30 98.20 1885 ---- ---- ---- ---- 100.40 +.30 100.10 1890 ---- ---- ---- ---- 102.40 +.30 102.10 1895 ---- ---- ---- ---- 104.40 +.30 104.10 1900 ---- ---- ---- ---- 106.40 +.30 106.10 1905 ---- ---- ---- ---- 108.50 +.30 108.20 1910 ---- ---- ---- ---- 110.50 +.30 110.20 1915 ---- ---- ---- ---- 112.70 +.30 112.40 1920 ---- ---- ---- ---- 114.80 +.30 114.50 1925 ---- ---- ---- ---- 117.00 +.30 116.70 1930 ---- ---- ---- ---- 119.20 +.30 118.90 1935 ---- ---- ---- ---- 121.40 +.30 121.10 1940 ---- ---- ---- ---- 123.70 +.40 123.30 1945 ---- ---- ---- ---- 126.00 +.40 125.60 1950 ---- ---- ---- ---- 128.30 +.40 127.90 1955 ---- ---- ---- ---- 130.60 +.30 130.30 1960 ---- ---- ---- ---- 133.00 +.40 132.60 1965 ---- ---- ---- ---- 135.40 +.40 135.00 1970 ---- ---- ---- ---- 137.80 +.40 137.40 1975 ---- ---- ---- ---- 140.20 +.40 139.80 1980 ---- ---- ---- ---- 142.70 +.40 142.30 1985 ---- ---- ---- ---- 145.20 +.40 144.80 1990 ---- ---- ---- ---- 147.70 +.40 147.30 1995 ---- ---- ---- ---- 150.30 +.40 149.90 2000 ---- ---- ---- ---- 152.90 +.40 152.50 2005 ---- ---- ---- ---- 155.50 +.40 155.10 2010 ---- ---- ---- ---- 158.20 +.50 157.70 2015 ---- ---- ---- ---- 160.90 +.40 160.50 2020 ---- ---- ---- ---- 163.60 +.40 163.20 2025 ---- ---- ---- ---- 166.40 +.40 166.00 2030 ---- ---- ---- ---- 169.20 +.40 168.80 2035 ---- ---- ---- ---- 172.10 +.40 171.70 2040 ---- ---- ---- ---- 175.00 +.40 174.60 2045 ---- ---- ---- ---- 178.00 +.50 177.50 2050 ---- ---- ---- ---- 181.00 +.50 180.50 2055 ---- ---- ---- ---- 184.00 +.50 183.50 2060 ---- ---- ---- ---- 187.00 +.40 186.60 2065 ---- ---- ---- ---- 190.10 +.50 189.60 2070 ---- ---- ---- ---- 193.20 +.40 192.80 2075 ---- ---- ---- ---- 196.40 +.50 195.90 2080 ---- ---- ---- ---- 199.60 +.50 199.10 2085 ---- ---- ---- ---- 202.80 +.50 202.30 2090 ---- ---- ---- ---- 206.00 +.50 205.50 2095 ---- ---- ---- ---- 209.30 +.50 208.80 2100 ---- ---- ---- ---- 212.60 +.50 212.10 2105 ---- ---- ---- ---- 215.90 +.50 215.40 2110 ---- ---- ---- ---- 219.30 +.50 218.80 2115 ---- ---- ---- ---- 222.70 +.50 222.20 2120 ---- ---- ---- ---- 226.10 +.50 225.60 2125 ---- ---- ---- ---- 229.50 +.50 229.00 2130 ---- ---- ---- ---- 233.00 +.50 232.50 2135 ---- ---- ---- ---- 236.50 +.50 236.00 2140 ---- ---- ---- ---- 240.00 +.50 239.50 2145 ---- ---- ---- ---- 243.60 +.60 243.00 2150 ---- ---- ---- ---- 247.10 +.50 246.60 2155 ---- ---- ---- ---- 250.70 +.60 250.10 2160 ---- ---- ---- ---- 254.30 +.50 253.80 2165 ---- ---- ---- ---- 258.00 +.60 257.40 2170 ---- ---- ---- ---- 261.60 +.60 261.00 2175 ---- ---- ---- ---- 265.30 +.60 264.70 2180 ---- ---- ---- ---- 269.00 +.60 268.40 2185 ---- ---- ---- ---- 272.70 +.60 272.10 2190 ---- ---- ---- ---- 276.50 +.60 275.90 2195 ---- ---- ---- ---- 280.20 +.60 279.60 2200 ---- ---- ---- ---- 284.00 +.60 283.40 2205 ---- ---- ---- ---- 287.80 +.60 287.20 2210 ---- ---- ---- ---- 291.60 +.60 291.00 2215 ---- ---- ---- ---- 295.50 +.70 294.80 2220 ---- ---- ---- ---- 299.30 +.60 298.70 2225 ---- ---- ---- ---- 303.20 +.70 302.50 2230 ---- ---- ---- ---- 307.10 +.70 306.40 2235 ---- ---- ---- ---- 311.00 +.70 310.30 2240 ---- ---- ---- ---- 314.90 +.70 314.20 2245 ---- ---- ---- ---- 318.80 +.70 318.10 2250 ---- ---- ---- ---- 322.80 +.70 322.10 2255 ---- ---- ---- ---- 326.70 +.70 326.00 2260 ---- ---- ---- ---- 330.70 +.70 330.00 2265 ---- ---- ---- ---- 334.70 +.70 334.00 2270 ---- ---- ---- ---- 338.70 +.70 338.00 2275 ---- ---- ---- ---- 342.70 +.70 342.00 2280 ---- ---- ---- ---- 346.70 +.70 346.00 2285 ---- ---- ---- ---- 350.80 +.70 350.10 2290 ---- ---- ---- ---- 354.80 +.70 354.10 2300 ---- ---- ---- ---- 362.90 +.70 362.20 2310 ---- ---- ---- ---- 371.10 +.70 370.40 2320 ---- ---- ---- ---- 379.40 +.80 378.60 2325 ---- ---- ---- ---- 383.50 +.70 382.80 2330 ---- ---- ---- ---- 387.60 +.70 386.90 2340 ---- ---- ---- ---- 396.00 +.80 395.20 2350 ---- ---- ---- ---- 404.30 +.70 403.60 2360 ---- ---- ---- ---- 412.70 +.70 412.00 2370 ---- ---- ---- ---- 421.20 +.80 420.40 2375 ---- ---- ---- ---- 425.40 +.70 424.70 2380 ---- ---- ---- ---- 429.70 +.80 428.90 2400 ---- ---- ---- ---- 446.80 +.80 446.00 2425 ---- ---- ---- ---- 468.30 +.80 467.50 2450 ---- ---- ---- ---- 490.10 +.80 489.30 2475 ---- ---- ---- ---- 512.10 +.80 511.30 2500 ---- ---- ---- ---- 534.30 +.90 533.40 2525 ---- ---- ---- ---- 556.60 +.80 555.80 2550 ---- ---- ---- ---- 579.20 +.90 578.30 2575 ---- ---- ---- ---- 601.80 +.90 600.90 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 1.10 UNCH 1.10 1025 ---- ---- ---- ---- 1.40 UNCH 1.40 1050 ---- ---- ---- ---- 1.70 UNCH 1.70 1075 ---- ---- ---- ---- 2.00 UNCH 2.00 1100 ---- ---- ---- ---- 2.40 UNCH 2.40 1125 ---- ---- ---- ---- 2.90 UNCH 2.90 1130 ---- ---- ---- ---- 3.00 UNCH 3.00 1140 ---- ---- ---- ---- 3.20 UNCH 3.20 1150 ---- ---- ---- ---- 3.40 UNCH 3.40 1160 ---- ---- ---- ---- 3.70 UNCH 3.70 1170 ---- ---- ---- ---- 3.90 UNCH 3.90 1175 ---- ---- ---- ---- 4.10 UNCH 4.10 1180 ---- ---- ---- ---- 4.20 UNCH 4.20 1190 ---- ---- ---- ---- 4.50 UNCH 4.50 1200 ---- ---- ---- ---- 4.80 UNCH 4.80 1210 ---- ---- ---- ---- 5.10 UNCH 5.10 1220 ---- ---- ---- ---- 5.40 UNCH 5.40 1225 ---- ---- ---- ---- 5.60 UNCH 5.60 1230 ---- ---- ---- ---- 5.80 UNCH 5.80 1235 ---- ---- ---- ---- 5.90 UNCH 5.90 1240 ---- ---- ---- ---- 6.10 UNCH 6.10 1245 ---- ---- ---- ---- 6.30 UNCH 6.30 1250 ---- ---- ---- ---- 6.50 UNCH 6.50 1255 ---- ---- ---- ---- 6.70 UNCH 6.70 1260 ---- ---- ---- ---- 6.90 UNCH 6.90 1265 ---- ---- ---- ---- 7.10 UNCH 7.10 1270 ---- ---- ---- ---- 7.30 UNCH 7.30 1275 ---- ---- ---- ---- 7.50 UNCH 7.50 1280 ---- ---- ---- ---- 7.80 UNCH 7.80 1285 ---- ---- ---- ---- 8.00 UNCH 8.00 1290 ---- ---- ---- ---- 8.20 UNCH 8.20 1295 ---- ---- ---- ---- 8.50 UNCH 8.50 1300 ---- ---- ---- ---- 8.70 UNCH 8.70 1305 ---- ---- ---- ---- 9.00 +.10 8.90 1310 ---- ---- ---- ---- 9.20 UNCH 9.20 1315 ---- ---- ---- ---- 9.50 UNCH 9.50 1320 ---- ---- ---- ---- 9.70 UNCH 9.70 1325 ---- ---- ---- ---- 10.00 UNCH 10.00 1330 ---- ---- ---- ---- 10.30 UNCH 10.30 1335 ---- ---- ---- ---- 10.60 UNCH 10.60 1340 ---- ---- ---- ---- 10.90 UNCH 10.90 1345 ---- ---- ---- ---- 11.20 UNCH 11.20 1350 ---- ---- ---- ---- 11.50 UNCH 11.50 1355 ---- ---- ---- ---- 11.80 UNCH 11.80 1360 ---- ---- ---- ---- 12.10 UNCH 12.10 1365 ---- ---- ---- ---- 12.40 UNCH 12.40 1370 ---- ---- ---- ---- 12.80 UNCH 12.80 1375 ---- ---- ---- ---- 13.10 UNCH 13.10 1380 ---- ---- ---- ---- 13.50 +.10 13.40 1385 ---- ---- ---- ---- 13.80 UNCH 13.80 1390 ---- ---- ---- ---- 14.20 UNCH 14.20 1395 ---- ---- ---- ---- 14.50 UNCH 14.50 1400 ---- ---- ---- ---- 14.90 UNCH 14.90 1405 ---- ---- ---- ---- 15.30 UNCH 15.30 1410 ---- ---- ---- ---- 15.70 UNCH 15.70 1415 ---- ---- ---- ---- 16.10 UNCH 16.10 1420 ---- ---- ---- ---- 16.50 UNCH 16.50 1425 ---- ---- ---- ---- 16.90 UNCH 16.90 1430 ---- ---- ---- ---- 17.40 +.10 17.30 1435 ---- ---- ---- ---- 17.80 UNCH 17.80 1440 ---- ---- ---- ---- 18.20 UNCH 18.20 1445 ---- ---- ---- ---- 18.70 +.10 18.60 1450 ---- ---- ---- ---- 19.10 UNCH 19.10 1455 ---- ---- ---- ---- 19.60 UNCH 19.60 1460 ---- ---- ---- ---- 20.10 UNCH 20.10 1465 ---- ---- ---- ---- 20.60 +.10 20.50 1470 ---- ---- ---- ---- 21.10 +.10 21.00 1475 ---- ---- ---- ---- 21.60 +.10 21.50 1480 ---- ---- ---- ---- 22.10 +.10 22.00 1485 ---- ---- ---- ---- 22.60 UNCH 22.60 1490 ---- ---- ---- ---- 23.10 UNCH 23.10 1495 ---- ---- ---- ---- 23.70 +.10 23.60 1500 ---- ---- ---- ---- 24.20 UNCH 24.20 1505 ---- ---- ---- ---- 24.80 UNCH 24.80 1510 ---- ---- ---- ---- 25.40 +.10 25.30 1515 ---- ---- ---- ---- 26.00 +.10 25.90 1520 ---- ---- ---- ---- 26.50 UNCH 26.50 1525 ---- ---- ---- ---- 27.10 UNCH 27.10 1530 ---- ---- ---- ---- 27.80 +.10 27.70 1535 ---- ---- ---- ---- 28.40 +.10 28.30 1540 ---- ---- ---- ---- 29.00 UNCH 29.00 1545 ---- ---- ---- ---- 29.70 +.10 29.60 1550 ---- ---- ---- ---- 30.30 +.10 30.20 1555 ---- ---- ---- ---- 31.00 +.10 30.90 1560 ---- ---- ---- ---- 31.60 UNCH 31.60 1565 ---- ---- ---- ---- 32.30 +.10 32.20 1570 ---- ---- ---- ---- 33.00 +.10 32.90 1575 ---- ---- ---- ---- 33.70 +.10 33.60 1580 ---- ---- ---- ---- 34.40 +.10 34.30 1585 ---- ---- ---- ---- 35.10 UNCH 35.10 1590 ---- ---- ---- ---- 35.90 +.10 35.80 1595 ---- ---- ---- ---- 36.60 +.10 36.50 1600 ---- ---- ---- ---- 37.40 +.10 37.30 1605 ---- ---- ---- ---- 38.10 +.10 38.00 1610 ---- ---- ---- ---- 38.90 +.10 38.80 1615 ---- ---- ---- ---- 39.70 +.10 39.60 1620 ---- ---- ---- ---- 40.50 +.10 40.40 1625 ---- ---- ---- ---- 41.30 +.10 41.20 1630 ---- ---- ---- ---- 42.10 +.10 42.00 1635 ---- ---- ---- ---- 42.90 +.10 42.80 1640 ---- ---- ---- ---- 43.70 +.10 43.60 1645 ---- ---- ---- ---- 44.60 +.10 44.50 1650 ---- ---- ---- ---- 45.40 +.10 45.30 1655 ---- ---- ---- ---- 46.30 +.10 46.20 1660 ---- ---- ---- ---- 47.10 +.10 47.00 1665 ---- ---- ---- ---- 48.00 +.10 47.90 1670 ---- ---- ---- ---- 48.90 +.10 48.80 1675 ---- ---- ---- ---- 49.80 +.10 49.70 1680 ---- ---- ---- ---- 50.70 +.10 50.60 1685 ---- ---- ---- ---- 51.60 +.10 51.50 1690 ---- ---- ---- ---- 52.60 +.20 52.40 1695 ---- ---- ---- ---- 53.50 +.10 53.40 1700 ---- ---- ---- ---- 54.50 +.20 54.30 100 1705 ---- ---- ---- ---- 55.40 +.10 55.30 1710 ---- ---- ---- ---- 56.40 +.10 56.30 1715 ---- ---- ---- ---- 57.40 +.10 57.30 1720 ---- ---- ---- ---- 58.40 +.10 58.30 1725 ---- ---- ---- ---- 59.40 +.10 59.30 1730 ---- ---- ---- ---- 60.50 +.20 60.30 1735 ---- ---- ---- ---- 61.50 +.10 61.40 1740 ---- ---- ---- ---- 62.60 +.20 62.40 1745 ---- ---- ---- ---- 63.70 +.20 63.50 1750 ---- ---- ---- ---- 64.80 +.20 64.60 1755 ---- ---- ---- ---- 65.90 +.20 65.70 1760 ---- ---- ---- ---- 67.00 +.10 66.90 1765 ---- ---- ---- ---- 68.20 +.20 68.00 1770 ---- ---- ---- ---- 69.40 +.20 69.20 1775 ---- ---- ---- ---- 70.60 +.20 70.40 1780 ---- ---- ---- ---- 71.80 +.20 71.60 1785 ---- ---- ---- ---- 73.10 +.20 72.90 1790 ---- ---- ---- ---- 74.30 +.20 74.10 1795 ---- ---- ---- ---- 75.60 +.20 75.40 1800 ---- ---- ---- ---- 76.90 +.20 76.70 1805 ---- ---- ---- ---- 78.30 +.20 78.10 1810 ---- ---- ---- ---- 79.70 +.20 79.50 1815 ---- ---- ---- ---- 81.10 +.20 80.90 1820 ---- ---- ---- ---- 82.50 +.20 82.30 1825 ---- ---- ---- ---- 84.00 +.30 83.70 1830 ---- ---- ---- ---- 85.40 +.20 85.20 1835 ---- ---- ---- ---- 87.00 +.30 86.70 1840 ---- ---- ---- ---- 88.50 +.20 88.30 1845 ---- ---- ---- ---- 90.10 +.20 89.90 1850 ---- ---- ---- ---- 91.70 +.20 91.50 1855 ---- ---- ---- ---- 93.40 +.30 93.10 1860 ---- ---- ---- ---- 95.10 +.30 94.80 1865 ---- ---- ---- ---- 96.80 +.30 96.50 1870 ---- ---- ---- ---- 98.60 +.30 98.30 1875 ---- ---- ---- ---- 100.40 +.30 100.10 1880 ---- ---- ---- ---- 102.20 +.30 101.90 1885 ---- ---- ---- ---- 104.10 +.30 103.80 1890 ---- ---- ---- ---- 106.00 +.30 105.70 1895 ---- ---- ---- ---- 107.90 +.20 107.70 1900 ---- ---- ---- ---- 109.90 +.30 109.60 1905 ---- ---- ---- ---- 111.90 +.30 111.60 1910 ---- ---- ---- ---- 114.00 +.30 113.70 1915 ---- ---- ---- ---- 116.10 +.30 115.80 1920 ---- ---- ---- ---- 118.20 +.30 117.90 1925 ---- ---- ---- ---- 120.30 +.30 120.00 1930 ---- ---- ---- ---- 122.50 +.30 122.20 1935 ---- ---- ---- ---- 124.70 +.30 124.40 1940 ---- ---- ---- ---- 126.90 +.30 126.60 1945 ---- ---- ---- ---- 129.20 +.30 128.90 1950 ---- ---- ---- ---- 131.50 +.40 131.10 1955 ---- ---- ---- ---- 133.80 +.40 133.40 1960 ---- ---- ---- ---- 136.10 +.30 135.80 1965 ---- ---- ---- ---- 138.50 +.40 138.10 1970 ---- ---- ---- ---- 140.90 +.40 140.50 1975 ---- ---- ---- ---- 143.30 +.40 142.90 1980 ---- ---- ---- ---- 145.70 +.40 145.30 1985 ---- ---- ---- ---- 148.10 +.40 147.70 1990 ---- ---- ---- ---- 150.60 +.40 150.20 1995 ---- ---- ---- ---- 153.10 +.40 152.70 2000 ---- ---- ---- ---- 155.60 +.40 155.20 2005 ---- ---- ---- ---- 158.20 +.40 157.80 2010 ---- ---- ---- ---- 160.80 +.40 160.40 2015 ---- ---- ---- ---- 163.40 +.40 163.00 2020 ---- ---- ---- ---- 166.10 +.40 165.70 2025 ---- ---- ---- ---- 168.80 +.40 168.40 2030 ---- ---- ---- ---- 171.60 +.50 171.10 2035 ---- ---- ---- ---- 174.40 +.50 173.90 2040 ---- ---- ---- ---- 177.20 +.40 176.80 2045 ---- ---- ---- ---- 180.10 +.50 179.60 2050 ---- ---- ---- ---- 183.00 +.50 182.50 2055 ---- ---- ---- ---- 185.90 +.40 185.50 2060 ---- ---- ---- ---- 188.90 +.50 188.40 2065 ---- ---- ---- ---- 191.90 +.40 191.50 2070 ---- ---- ---- ---- 195.00 +.50 194.50 2075 ---- ---- ---- ---- 198.10 +.50 197.60 2080 ---- ---- ---- ---- 201.20 +.50 200.70 2085 ---- ---- ---- ---- 204.30 +.50 203.80 2090 ---- ---- ---- ---- 207.50 +.50 207.00 2095 ---- ---- ---- ---- 210.70 +.50 210.20 2100 ---- ---- ---- ---- 214.00 +.60 213.40 2105 ---- ---- ---- ---- 217.20 +.50 216.70 2110 ---- ---- ---- ---- 220.50 +.50 220.00 2115 ---- ---- ---- ---- 223.80 +.50 223.30 2120 ---- ---- ---- ---- 227.20 +.50 226.70 2125 ---- ---- ---- ---- 230.60 +.60 230.00 2130 ---- ---- ---- ---- 234.00 +.60 233.40 2135 ---- ---- ---- ---- 237.40 +.50 236.90 2140 ---- ---- ---- ---- 240.90 +.60 240.30 2145 ---- ---- ---- ---- 244.30 +.50 243.80 2150 ---- ---- ---- ---- 247.80 +.50 247.30 2155 ---- ---- ---- ---- 251.40 +.60 250.80 2160 ---- ---- ---- ---- 254.90 +.60 254.30 2165 ---- ---- ---- ---- 258.50 +.60 257.90 2170 ---- ---- ---- ---- 262.10 +.60 261.50 2175 ---- ---- ---- ---- 265.70 +.60 265.10 2180 ---- ---- ---- ---- 269.40 +.60 268.80 2185 ---- ---- ---- ---- 273.00 +.60 272.40 2190 ---- ---- ---- ---- 276.70 +.60 276.10 2195 ---- ---- ---- ---- 280.40 +.60 279.80 2200 ---- ---- ---- ---- 284.10 +.60 283.50 2205 ---- ---- ---- ---- 287.90 +.60 287.30 2210 ---- ---- ---- ---- 291.60 +.60 291.00 2215 ---- ---- ---- ---- 295.40 +.60 294.80 2220 ---- ---- ---- ---- 299.20 +.60 298.60 2225 ---- ---- ---- ---- 303.00 +.60 302.40 2230 ---- ---- ---- ---- 306.90 +.70 306.20 2235 ---- ---- ---- ---- 310.70 +.60 310.10 2240 ---- ---- ---- ---- 314.60 +.60 314.00 2245 ---- ---- ---- ---- 318.50 +.70 317.80 2250 ---- ---- ---- ---- 322.40 +.70 321.70 2255 ---- ---- ---- ---- 326.30 +.60 325.70 2260 ---- ---- ---- ---- 330.20 +.60 329.60 2265 ---- ---- ---- ---- 334.20 +.70 333.50 2270 ---- ---- ---- ---- 338.20 +.70 337.50 2275 ---- ---- ---- ---- 342.10 +.70 341.40 2280 ---- ---- ---- ---- 346.10 +.70 345.40 2285 ---- ---- ---- ---- 350.10 +.70 349.40 2290 ---- ---- ---- ---- 354.10 +.70 353.40 2295 ---- ---- ---- ---- 358.20 +.70 357.50 2300 ---- ---- ---- ---- 362.20 +.70 361.50 2305 ---- ---- ---- ---- 366.20 +.70 365.50 2310 ---- ---- ---- ---- 370.30 +.70 369.60 2315 ---- ---- ---- ---- 374.40 +.70 373.70 2320 ---- ---- ---- ---- 378.50 +.80 377.70 2325 ---- ---- ---- ---- 382.60 +.80 381.80 2330 ---- ---- ---- ---- 386.70 +.80 385.90 2335 ---- ---- ---- ---- 390.80 +.70 390.10 2340 ---- ---- ---- ---- 394.90 +.70 394.20 2345 ---- ---- ---- ---- 399.00 +.70 398.30 2350 ---- ---- ---- ---- 403.20 +.70 402.50 2355 ---- ---- ---- ---- 407.30 +.70 406.60 2360 ---- ---- ---- ---- 411.50 +.70 410.80 2365 ---- ---- ---- ---- 415.70 +.80 414.90 2370 ---- ---- ---- ---- 419.90 +.80 419.10 2375 ---- ---- ---- ---- 424.10 +.80 423.30 2380 ---- ---- ---- ---- 428.30 +.80 427.50 2390 ---- ---- ---- ---- 436.70 +.80 435.90 2400 ---- ---- ---- ---- 445.10 +.70 444.40 2410 ---- ---- ---- ---- 453.60 +.80 452.80 2420 ---- ---- ---- ---- 462.10 +.70 461.40 2425 ---- ---- ---- ---- 466.40 +.80 465.60 2430 ---- ---- ---- ---- 470.70 +.80 469.90 2440 ---- ---- ---- ---- 479.20 +.80 478.40 2450 ---- ---- ---- ---- 487.80 +.80 487.00 2460 ---- ---- ---- ---- 496.50 +.90 495.60 2470 ---- ---- ---- ---- 505.10 +.80 504.30 2475 ---- ---- ---- ---- 509.40 +.80 508.60 2500 ---- ---- ---- ---- 531.20 +.90 530.30 2525 ---- ---- ---- ---- 553.00 +.80 552.20 2550 ---- ---- ---- ---- 575.00 +.80 574.20 2575 ---- ---- ---- ---- 597.20 +.90 596.30 2600 ---- ---- ---- ---- 619.50 +.90 618.60 2625 ---- ---- ---- ---- 641.90 +.90 641.00 2650 ---- ---- ---- ---- 664.40 +.90 663.50 3000 ---- ---- ---- ---- 992.40 +1.10 991.30 950 ---- ---- ---- ---- .70 -.10 .80 975 ---- ---- ---- ---- .90 UNCH .90 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 3.10 UNCH 3.10 1050 ---- ---- ---- ---- 3.60 UNCH 3.60 1075 ---- ---- ---- ---- 4.30 UNCH 4.30 1100 ---- ---- ---- ---- 4.90 UNCH 4.90 1125 ---- ---- ---- ---- 5.70 UNCH 5.70 1150 ---- ---- ---- ---- 6.60 UNCH 6.60 1175 ---- ---- ---- ---- 7.50 UNCH 7.50 1200 ---- ---- ---- ---- 8.60 UNCH 8.60 1220 ---- ---- ---- ---- 9.50 UNCH 9.50 1225 ---- ---- ---- ---- 9.80 UNCH 9.80 1230 ---- ---- ---- ---- 10.00 UNCH 10.00 1240 ---- ---- ---- ---- 10.60 +.10 10.50 1250 ---- ---- ---- ---- 11.10 UNCH 11.10 1260 ---- ---- ---- ---- 11.70 +.10 11.60 1270 ---- ---- ---- ---- 12.20 UNCH 12.20 1275 ---- ---- ---- ---- 12.50 UNCH 12.50 1280 ---- ---- ---- ---- 12.80 UNCH 12.80 1290 ---- ---- ---- ---- 13.50 UNCH 13.50 1300 ---- ---- ---- ---- 14.10 UNCH 14.10 1310 ---- ---- ---- ---- 14.80 UNCH 14.80 1315 ---- ---- ---- ---- 15.20 +.10 15.10 1320 ---- ---- ---- ---- 15.50 UNCH 15.50 1325 ---- ---- ---- ---- 15.90 +.10 15.80 1330 ---- ---- ---- ---- 16.20 UNCH 16.20 1335 ---- ---- ---- ---- 16.60 UNCH 16.60 1340 ---- ---- ---- ---- 17.00 UNCH 17.00 1345 ---- ---- ---- ---- 17.40 UNCH 17.40 1350 ---- ---- ---- ---- 17.80 +.10 17.70 1355 ---- ---- ---- ---- 18.20 +.10 18.10 1360 ---- ---- ---- ---- 18.60 UNCH 18.60 1365 ---- ---- ---- ---- 19.00 UNCH 19.00 1370 ---- ---- ---- ---- 19.40 UNCH 19.40 1375 ---- ---- ---- ---- 19.80 UNCH 19.80 1380 ---- ---- ---- ---- 20.30 +.10 20.20 1385 ---- ---- ---- ---- 20.70 UNCH 20.70 1390 ---- ---- ---- ---- 21.20 +.10 21.10 1395 ---- ---- ---- ---- 21.60 UNCH 21.60 1400 ---- ---- ---- ---- 22.10 UNCH 22.10 1405 ---- ---- ---- ---- 22.60 +.10 22.50 1410 ---- ---- ---- ---- 23.10 +.10 23.00 1415 ---- ---- ---- ---- 23.50 UNCH 23.50 1420 ---- ---- ---- ---- 24.00 UNCH 24.00 1425 ---- ---- ---- ---- 24.50 UNCH 24.50 1430 ---- ---- ---- ---- 25.10 +.10 25.00 1435 ---- ---- ---- ---- 25.60 +.10 25.50 1440 ---- ---- ---- ---- 26.10 UNCH 26.10 1445 ---- ---- ---- ---- 26.60 UNCH 26.60 1450 ---- ---- ---- ---- 27.20 +.10 27.10 1455 ---- ---- ---- ---- 27.70 UNCH 27.70 1460 ---- ---- ---- ---- 28.30 UNCH 28.30 1465 ---- ---- ---- ---- 28.90 +.10 28.80 1470 ---- ---- ---- ---- 29.50 +.10 29.40 1475 ---- ---- ---- ---- 30.10 +.10 30.00 1480 ---- ---- ---- ---- 30.70 +.10 30.60 1485 ---- ---- ---- ---- 31.30 +.10 31.20 1490 ---- ---- ---- ---- 31.90 +.10 31.80 1495 ---- ---- ---- ---- 32.50 +.10 32.40 1500 ---- ---- ---- ---- 33.10 UNCH 33.10 1505 ---- ---- ---- ---- 33.80 +.10 33.70 1510 ---- ---- ---- ---- 34.40 UNCH 34.40 1515 ---- ---- ---- ---- 35.10 +.10 35.00 1520 ---- ---- ---- ---- 35.80 +.10 35.70 1525 ---- ---- ---- ---- 36.50 +.10 36.40 1530 ---- ---- ---- ---- 37.20 +.10 37.10 1535 ---- ---- ---- ---- 37.90 +.10 37.80 1540 ---- ---- ---- ---- 38.60 +.10 38.50 1545 ---- ---- ---- ---- 39.30 +.10 39.20 1550 ---- ---- ---- ---- 40.00 +.10 39.90 1555 ---- ---- ---- ---- 40.80 +.10 40.70 1560 ---- ---- ---- ---- 41.50 +.10 41.40 1565 ---- ---- ---- ---- 42.30 +.10 42.20 1570 ---- ---- ---- ---- 43.00 +.10 42.90 1575 ---- ---- ---- ---- 43.80 +.10 43.70 1580 ---- ---- ---- ---- 44.60 +.10 44.50 1585 ---- ---- ---- ---- 45.40 +.10 45.30 1590 ---- ---- ---- ---- 46.20 +.10 46.10 1595 ---- ---- ---- ---- 47.00 +.10 46.90 1600 ---- ---- ---- ---- 47.80 +.10 47.70 1605 ---- ---- ---- ---- 48.70 +.10 48.60 1610 ---- ---- ---- ---- 49.50 +.10 49.40 1615 ---- ---- ---- ---- 50.40 +.10 50.30 1620 ---- ---- ---- ---- 51.20 +.10 51.10 1625 ---- ---- ---- ---- 52.10 +.10 52.00 1630 ---- ---- ---- ---- 53.00 +.10 52.90 1635 ---- ---- ---- ---- 53.90 +.20 53.70 1640 ---- ---- ---- ---- 54.80 +.20 54.60 1645 ---- ---- ---- ---- 55.70 +.20 55.50 1650 ---- ---- ---- ---- 56.60 +.10 56.50 1655 ---- ---- ---- ---- 57.50 +.10 57.40 1660 ---- ---- ---- ---- 58.40 +.10 58.30 1665 ---- ---- ---- ---- 59.40 +.20 59.20 1670 ---- ---- ---- ---- 60.30 +.10 60.20 1675 ---- ---- ---- ---- 61.30 +.20 61.10 1680 ---- ---- ---- ---- 62.20 +.10 62.10 1685 ---- ---- ---- ---- 63.20 +.10 63.10 1690 ---- ---- ---- ---- 64.20 +.20 64.00 1695 ---- ---- ---- ---- 65.20 +.20 65.00 1700 ---- ---- ---- ---- 66.20 +.20 66.00 1705 ---- ---- ---- ---- 67.20 +.20 67.00 1710 ---- ---- ---- ---- 68.20 +.20 68.00 1715 ---- ---- ---- ---- 69.20 +.20 69.00 1720 ---- ---- ---- ---- 70.20 +.10 70.10 1725 ---- ---- ---- ---- 71.30 +.20 71.10 1730 ---- ---- ---- ---- 72.30 +.20 72.10 1735 ---- ---- ---- ---- 73.40 +.20 73.20 1740 ---- ---- ---- ---- 74.40 +.10 74.30 1745 ---- ---- ---- ---- 75.50 +.20 75.30 1750 ---- ---- ---- ---- 76.60 +.20 76.40 1755 ---- ---- ---- ---- 77.70 +.20 77.50 1760 ---- ---- ---- ---- 78.80 +.20 78.60 1765 ---- ---- ---- ---- 79.90 +.20 79.70 1770 ---- ---- ---- ---- 81.10 +.20 80.90 1775 ---- ---- ---- ---- 82.20 +.20 82.00 1780 ---- ---- ---- ---- 83.40 +.20 83.20 1785 ---- ---- ---- ---- 84.60 +.20 84.40 1790 ---- ---- ---- ---- 85.80 +.20 85.60 1795 ---- ---- ---- ---- 87.00 +.20 86.80 1800 ---- ---- ---- ---- 88.20 +.20 88.00 1805 ---- ---- ---- ---- 89.50 +.20 89.30 1810 ---- ---- ---- ---- 90.80 +.20 90.60 1815 ---- ---- ---- ---- 92.10 +.20 91.90 1820 ---- ---- ---- ---- 93.40 +.20 93.20 1825 ---- ---- ---- ---- 94.70 +.20 94.50 1830 ---- ---- ---- ---- 96.10 +.20 95.90 1835 ---- ---- ---- ---- 97.50 +.30 97.20 1840 ---- ---- ---- ---- 98.90 +.20 98.70 1845 ---- ---- ---- ---- 100.30 +.20 100.10 1850 ---- ---- ---- ---- 101.80 +.30 101.50 1855 ---- ---- ---- ---- 103.30 +.30 103.00 1860 ---- ---- ---- ---- 104.80 +.30 104.50 1865 ---- ---- ---- ---- 106.30 +.20 106.10 1870 ---- ---- ---- ---- 107.90 +.20 107.70 1875 ---- ---- ---- ---- 109.50 +.20 109.30 1880 ---- ---- ---- ---- 111.20 +.30 110.90 1885 ---- ---- ---- ---- 112.80 +.20 112.60 1890 ---- ---- ---- ---- 114.50 +.20 114.30 1895 ---- ---- ---- ---- 116.30 +.30 116.00 1900 ---- ---- ---- ---- 118.10 +.30 117.80 1905 ---- ---- ---- ---- 119.90 +.30 119.60 1910 ---- ---- ---- ---- 121.70 +.30 121.40 1915 ---- ---- ---- ---- 123.60 +.30 123.30 1920 ---- ---- ---- ---- 125.50 +.30 125.20 1925 ---- ---- ---- ---- 127.50 +.30 127.20 1930 ---- ---- ---- ---- 129.50 +.30 129.20 1935 ---- ---- ---- ---- 131.50 +.30 131.20 1940 ---- ---- ---- ---- 133.60 +.40 133.20 1945 ---- ---- ---- ---- 135.70 +.40 135.30 1950 ---- ---- ---- ---- 137.80 +.40 137.40 1955 ---- ---- ---- ---- 139.90 +.30 139.60 1960 ---- ---- ---- ---- 142.10 +.30 141.80 1965 ---- ---- ---- ---- 144.30 +.30 144.00 1970 ---- ---- ---- ---- 146.60 +.40 146.20 1975 ---- ---- ---- ---- 148.90 +.40 148.50 1980 ---- ---- ---- ---- 151.20 +.40 150.80 1985 ---- ---- ---- ---- 153.50 +.40 153.10 1990 ---- ---- ---- ---- 155.80 +.40 155.40 1995 ---- ---- ---- ---- 158.20 +.40 157.80 2000 ---- ---- ---- ---- 160.60 +.40 160.20 2005 ---- ---- ---- ---- 163.00 +.40 162.60 2010 ---- ---- ---- ---- 165.40 +.40 165.00 2015 ---- ---- ---- ---- 167.80 +.40 167.40 2020 ---- ---- ---- ---- 170.30 +.40 169.90 2025 ---- ---- ---- ---- 172.80 +.40 172.40 2030 ---- ---- ---- ---- 175.30 +.40 174.90 2035 ---- ---- ---- ---- 177.80 +.40 177.40 2040 ---- ---- ---- ---- 180.40 +.40 180.00 2045 ---- ---- ---- ---- 183.00 +.40 182.60 2050 ---- ---- ---- ---- 185.60 +.40 185.20 2055 ---- ---- ---- ---- 188.30 +.50 187.80 2060 ---- ---- ---- ---- 191.00 +.50 190.50 2065 ---- ---- ---- ---- 193.70 +.40 193.30 2070 ---- ---- ---- ---- 196.50 +.50 196.00 2075 ---- ---- ---- ---- 199.30 +.50 198.80 2080 ---- ---- ---- ---- 202.20 +.50 201.70 2085 ---- ---- ---- ---- 205.10 +.50 204.60 2090 ---- ---- ---- ---- 208.00 +.50 207.50 2095 ---- ---- ---- ---- 211.00 +.50 210.50 2100 ---- ---- ---- ---- 214.00 +.50 213.50 2105 ---- ---- ---- ---- 217.00 +.50 216.50 2110 ---- ---- ---- ---- 220.10 +.50 219.60 2115 ---- ---- ---- ---- 223.20 +.50 222.70 2120 ---- ---- ---- ---- 226.30 +.50 225.80 2125 ---- ---- ---- ---- 229.50 +.50 229.00 2130 ---- ---- ---- ---- 232.70 +.60 232.10 2135 ---- ---- ---- ---- 235.90 +.50 235.40 2140 ---- ---- ---- ---- 239.10 +.50 238.60 2145 ---- ---- ---- ---- 242.40 +.50 241.90 2150 ---- ---- ---- ---- 245.70 +.50 245.20 2155 ---- ---- ---- ---- 249.00 +.50 248.50 2160 ---- ---- ---- ---- 252.40 +.50 251.90 2165 ---- ---- ---- ---- 255.80 +.60 255.20 2170 ---- ---- ---- ---- 259.20 +.50 258.70 2175 ---- ---- ---- ---- 262.60 +.50 262.10 2180 ---- ---- ---- ---- 266.10 +.60 265.50 2185 ---- ---- ---- ---- 269.60 +.60 269.00 2190 ---- ---- ---- ---- 273.10 +.60 272.50 2195 ---- ---- ---- ---- 276.60 +.60 276.00 2200 ---- ---- ---- ---- 280.20 +.60 279.60 2205 ---- ---- ---- ---- 283.70 +.50 283.20 2210 ---- ---- ---- ---- 287.30 +.60 286.70 2215 ---- ---- ---- ---- 290.90 +.50 290.40 2220 ---- ---- ---- ---- 294.60 +.60 294.00 2225 ---- ---- ---- ---- 298.20 +.60 297.60 2230 ---- ---- ---- ---- 301.90 +.60 301.30 2235 ---- ---- ---- ---- 305.60 +.60 305.00 2240 ---- ---- ---- ---- 309.30 +.60 308.70 2245 ---- ---- ---- ---- 313.10 +.70 312.40 2250 ---- ---- ---- ---- 316.80 +.60 316.20 2255 ---- ---- ---- ---- 320.60 +.70 319.90 2260 ---- ---- ---- ---- 324.40 +.70 323.70 2265 ---- ---- ---- ---- 328.20 +.70 327.50 2270 ---- ---- ---- ---- 332.00 +.70 331.30 2275 ---- ---- ---- ---- 335.80 +.60 335.20 2280 ---- ---- ---- ---- 339.60 +.60 339.00 2285 ---- ---- ---- ---- 343.50 +.60 342.90 2290 ---- ---- ---- ---- 347.40 +.70 346.70 2295 ---- ---- ---- ---- 351.30 +.70 350.60 2300 ---- ---- ---- ---- 355.20 +.70 354.50 2305 ---- ---- ---- ---- 359.10 +.70 358.40 2310 ---- ---- ---- ---- 363.00 +.70 362.30 2315 ---- ---- ---- ---- 366.90 +.60 366.30 2320 ---- ---- ---- ---- 370.90 +.70 370.20 2325 ---- ---- ---- ---- 374.80 +.60 374.20 2330 ---- ---- ---- ---- 378.80 +.70 378.10 2335 ---- ---- ---- ---- 382.80 +.70 382.10 2340 ---- ---- ---- ---- 386.80 +.70 386.10 2345 ---- ---- ---- ---- 390.80 +.70 390.10 2350 ---- ---- ---- ---- 394.80 +.70 394.10 2355 ---- ---- ---- ---- 398.80 +.70 398.10 2360 ---- ---- ---- ---- 402.90 +.70 402.20 2365 ---- ---- ---- ---- 406.90 +.70 406.20 2370 ---- ---- ---- ---- 411.00 +.70 410.30 2375 ---- ---- ---- ---- 415.10 +.80 414.30 2380 ---- ---- ---- ---- 419.10 +.70 418.40 2390 ---- ---- ---- ---- 427.30 +.70 426.60 2400 ---- ---- ---- ---- 435.50 +.70 434.80 2410 ---- ---- ---- ---- 443.80 +.70 443.10 2420 ---- ---- ---- ---- 452.10 +.70 451.40 2425 ---- ---- ---- ---- 456.30 +.80 455.50 2430 ---- ---- ---- ---- 460.40 +.70 459.70 2440 ---- ---- ---- ---- 468.80 +.70 468.10 2450 ---- ---- ---- ---- 477.20 +.70 476.50 2460 ---- ---- ---- ---- 485.70 +.80 484.90 2470 ---- ---- ---- ---- 494.10 +.70 493.40 2475 ---- ---- ---- ---- 498.40 +.80 497.60 2480 ---- ---- ---- ---- 502.60 +.70 501.90 2500 ---- ---- ---- ---- 519.70 +.80 518.90 2525 ---- ---- ---- ---- 541.30 +.80 540.50 2550 ---- ---- ---- ---- 563.00 +.80 562.20 2575 ---- ---- ---- ---- 584.90 +.80 584.10 2600 ---- ---- ---- ---- 607.00 +.90 606.10 2625 ---- ---- ---- ---- 629.20 +.90 628.30 2650 ---- ---- ---- ---- 651.50 +.90 650.60 2675 ---- ---- ---- ---- 674.00 +.90 673.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 7.20 UNCH 7.20 1100 ---- ---- ---- ---- 8.10 UNCH 8.10 1125 ---- ---- ---- ---- 9.20 UNCH 9.20 1150 ---- ---- ---- ---- 10.40 UNCH 10.40 1175 ---- ---- ---- ---- 11.70 UNCH 11.70 1200 ---- ---- ---- ---- 13.10 UNCH 13.10 1225 ---- ---- ---- ---- 14.70 UNCH 14.70 1250 ---- ---- ---- ---- 16.40 +.10 16.30 1270 ---- ---- ---- ---- 17.80 UNCH 17.80 1275 ---- ---- ---- ---- 18.20 UNCH 18.20 1280 ---- ---- ---- ---- 18.60 +.10 18.50 1290 ---- ---- ---- ---- 19.40 +.10 19.30 1300 ---- ---- ---- ---- 20.20 +.10 20.10 1310 ---- ---- ---- ---- 21.00 UNCH 21.00 1320 ---- ---- ---- ---- 21.90 +.10 21.80 1325 ---- ---- ---- ---- 22.30 UNCH 22.30 1330 ---- ---- ---- ---- 22.70 UNCH 22.70 1340 ---- ---- ---- ---- 23.60 UNCH 23.60 1350 ---- ---- ---- ---- 24.60 +.10 24.50 1360 ---- ---- ---- ---- 25.50 UNCH 25.50 1370 ---- ---- ---- ---- 26.50 UNCH 26.50 1375 ---- ---- ---- ---- 27.00 UNCH 27.00 1380 ---- ---- ---- ---- 27.60 +.10 27.50 1385 ---- ---- ---- ---- 28.10 +.10 28.00 1390 ---- ---- ---- ---- 28.60 UNCH 28.60 1395 ---- ---- ---- ---- 29.10 UNCH 29.10 1400 ---- ---- ---- ---- 29.70 +.10 29.60 1405 ---- ---- ---- ---- 30.20 UNCH 30.20 1410 ---- ---- ---- ---- 30.80 UNCH 30.80 1415 ---- ---- ---- ---- 31.40 +.10 31.30 1420 ---- ---- ---- ---- 31.90 UNCH 31.90 1425 ---- ---- ---- ---- 32.50 UNCH 32.50 1430 ---- ---- ---- ---- 33.10 UNCH 33.10 1435 ---- ---- ---- ---- 33.70 UNCH 33.70 1440 ---- ---- ---- ---- 34.30 UNCH 34.30 1445 ---- ---- ---- ---- 34.90 UNCH 34.90 1450 ---- ---- ---- ---- 35.60 +.10 35.50 1455 ---- ---- ---- ---- 36.20 +.10 36.10 1460 ---- ---- ---- ---- 36.80 UNCH 36.80 1465 ---- ---- ---- ---- 37.50 +.10 37.40 1470 ---- ---- ---- ---- 38.10 UNCH 38.10 1475 ---- ---- ---- ---- 38.80 +.10 38.70 1480 ---- ---- ---- ---- 39.50 +.10 39.40 1485 ---- ---- ---- ---- 40.10 UNCH 40.10 1490 ---- ---- ---- ---- 40.80 UNCH 40.80 1495 ---- ---- ---- ---- 41.50 UNCH 41.50 1500 ---- ---- ---- ---- 42.20 UNCH 42.20 1505 ---- ---- ---- ---- 42.90 UNCH 42.90 1510 ---- ---- ---- ---- 43.70 +.10 43.60 1515 ---- ---- ---- ---- 44.40 +.10 44.30 1520 ---- ---- ---- ---- 45.10 UNCH 45.10 1525 ---- ---- ---- ---- 45.90 +.10 45.80 1530 ---- ---- ---- ---- 46.70 +.10 46.60 1535 ---- ---- ---- ---- 47.40 +.10 47.30 1540 ---- ---- ---- ---- 48.20 +.10 48.10 1545 ---- ---- ---- ---- 49.00 +.10 48.90 1550 ---- ---- ---- ---- 49.80 +.10 49.70 1555 ---- ---- ---- ---- 50.60 +.10 50.50 1560 ---- ---- ---- ---- 51.40 +.10 51.30 1565 ---- ---- ---- ---- 52.20 +.10 52.10 1570 ---- ---- ---- ---- 53.10 +.10 53.00 1575 ---- ---- ---- ---- 53.90 +.10 53.80 1580 ---- ---- ---- ---- 54.80 +.10 54.70 1585 ---- ---- ---- ---- 55.60 +.10 55.50 1590 ---- ---- ---- ---- 56.50 +.10 56.40 1595 ---- ---- ---- ---- 57.40 +.10 57.30 1600 ---- ---- ---- ---- 58.30 +.20 58.10 1605 ---- ---- ---- ---- 59.20 +.20 59.00 1610 ---- ---- ---- ---- 60.10 +.20 59.90 1615 ---- ---- ---- ---- 61.00 +.20 60.80 1620 ---- ---- ---- ---- 61.90 +.10 61.80 1625 ---- ---- ---- ---- 62.80 +.10 62.70 1630 ---- ---- ---- ---- 63.70 +.10 63.60 1635 ---- ---- ---- ---- 64.70 +.10 64.60 1640 ---- ---- ---- ---- 65.60 +.10 65.50 1645 ---- ---- ---- ---- 66.60 +.10 66.50 1650 ---- ---- ---- ---- 67.60 +.20 67.40 1655 ---- ---- ---- ---- 68.50 +.10 68.40 1660 ---- ---- ---- ---- 69.50 +.10 69.40 1665 ---- ---- ---- ---- 70.50 +.10 70.40 1670 ---- ---- ---- ---- 71.50 +.10 71.40 1675 ---- ---- ---- ---- 72.50 +.10 72.40 1680 ---- ---- ---- ---- 73.50 +.10 73.40 1685 ---- ---- ---- ---- 74.60 +.20 74.40 1690 ---- ---- ---- ---- 75.60 +.20 75.40 1695 ---- ---- ---- ---- 76.60 +.10 76.50 1700 ---- ---- ---- ---- 77.70 +.20 77.50 1705 ---- ---- ---- ---- 78.70 +.20 78.50 1710 ---- ---- ---- ---- 79.80 +.20 79.60 1715 ---- ---- ---- ---- 80.80 +.10 80.70 1720 ---- ---- ---- ---- 81.90 +.20 81.70 1725 ---- ---- ---- ---- 83.00 +.20 82.80 1730 ---- ---- ---- ---- 84.00 +.10 83.90 1735 ---- ---- ---- ---- 85.10 +.10 85.00 1740 ---- ---- ---- ---- 86.20 +.20 86.00 1745 ---- ---- ---- ---- 87.30 +.20 87.10 1750 ---- ---- ---- ---- 88.40 +.20 88.20 1755 ---- ---- ---- ---- 89.50 +.10 89.40 1760 ---- ---- ---- ---- 90.70 +.20 90.50 1765 ---- ---- ---- ---- 91.80 +.20 91.60 1770 ---- ---- ---- ---- 92.90 +.20 92.70 1775 ---- ---- ---- ---- 94.10 +.20 93.90 1780 ---- ---- ---- ---- 95.20 +.20 95.00 1785 ---- ---- ---- ---- 96.40 +.20 96.20 1790 ---- ---- ---- ---- 97.60 +.20 97.40 1795 ---- ---- ---- ---- 98.80 +.20 98.60 1800 ---- ---- ---- ---- 100.00 +.20 99.80 1805 ---- ---- ---- ---- 101.20 +.20 101.00 1810 ---- ---- ---- ---- 102.50 +.30 102.20 1815 ---- ---- ---- ---- 103.70 +.20 103.50 1820 ---- ---- ---- ---- 105.00 +.20 104.80 1825 ---- ---- ---- ---- 106.30 +.30 106.00 1830 ---- ---- ---- ---- 107.60 +.30 107.30 1835 ---- ---- ---- ---- 108.90 +.20 108.70 1840 ---- ---- ---- ---- 110.20 +.20 110.00 1845 ---- ---- ---- ---- 111.60 +.20 111.40 1850 ---- ---- ---- ---- 113.00 +.20 112.80 1855 ---- ---- ---- ---- 114.40 +.20 114.20 1860 ---- ---- ---- ---- 115.80 +.20 115.60 1865 ---- ---- ---- ---- 117.30 +.30 117.00 1870 ---- ---- ---- ---- 118.80 +.30 118.50 1875 ---- ---- ---- ---- 120.30 +.30 120.00 1880 ---- ---- ---- ---- 121.80 +.20 121.60 1885 ---- ---- ---- ---- 123.40 +.30 123.10 1890 ---- ---- ---- ---- 125.00 +.30 124.70 1895 ---- ---- ---- ---- 126.60 +.30 126.30 1900 ---- ---- ---- ---- 128.20 +.20 128.00 1905 ---- ---- ---- ---- 129.90 +.30 129.60 1910 ---- ---- ---- ---- 131.60 +.30 131.30 1915 ---- ---- ---- ---- 133.40 +.30 133.10 1920 ---- ---- ---- ---- 135.20 +.30 134.90 1925 ---- ---- ---- ---- 137.00 +.30 136.70 1930 ---- ---- ---- ---- 138.80 +.30 138.50 1935 ---- ---- ---- ---- 140.70 +.30 140.40 1940 ---- ---- ---- ---- 142.70 +.40 142.30 1945 ---- ---- ---- ---- 144.60 +.30 144.30 1950 ---- ---- ---- ---- 146.60 +.30 146.30 1955 ---- ---- ---- ---- 148.70 +.40 148.30 1960 ---- ---- ---- ---- 150.70 +.30 150.40 1965 ---- ---- ---- ---- 152.80 +.30 152.50 1970 ---- ---- ---- ---- 155.00 +.40 154.60 1975 ---- ---- ---- ---- 157.10 +.30 156.80 1980 ---- ---- ---- ---- 159.30 +.30 159.00 1985 ---- ---- ---- ---- 161.60 +.40 161.20 1990 ---- ---- ---- ---- 163.80 +.30 163.50 1995 ---- ---- ---- ---- 166.10 +.40 165.70 2000 ---- ---- ---- ---- 168.40 +.40 168.00 2005 ---- ---- ---- ---- 170.70 +.30 170.40 2010 ---- ---- ---- ---- 173.10 +.40 172.70 2015 ---- ---- ---- ---- 175.50 +.40 175.10 2020 ---- ---- ---- ---- 177.90 +.40 177.50 2025 ---- ---- ---- ---- 180.30 +.40 179.90 2030 ---- ---- ---- ---- 182.70 +.40 182.30 2035 ---- ---- ---- ---- 185.20 +.40 184.80 2040 ---- ---- ---- ---- 187.60 +.40 187.20 2045 ---- ---- ---- ---- 190.10 +.40 189.70 2050 ---- ---- ---- ---- 192.60 +.40 192.20 2055 ---- ---- ---- ---- 195.10 +.40 194.70 2060 ---- ---- ---- ---- 197.70 +.50 197.20 2065 ---- ---- ---- ---- 200.20 +.40 199.80 2070 ---- ---- ---- ---- 202.80 +.40 202.40 2075 ---- ---- ---- ---- 205.50 +.50 205.00 2080 ---- ---- ---- ---- 208.10 +.40 207.70 2085 ---- ---- ---- ---- 210.90 +.50 210.40 2090 ---- ---- ---- ---- 213.60 +.50 213.10 2095 ---- ---- ---- ---- 216.40 +.50 215.90 2100 ---- ---- ---- ---- 219.20 +.50 218.70 2105 ---- ---- ---- ---- 222.10 +.50 221.60 2110 ---- ---- ---- ---- 225.00 +.50 224.50 2115 ---- ---- ---- ---- 227.90 +.50 227.40 2120 ---- ---- ---- ---- 230.90 +.50 230.40 2125 ---- ---- ---- ---- 233.90 +.50 233.40 2130 ---- ---- ---- ---- 237.00 +.50 236.50 2135 ---- ---- ---- ---- 240.00 +.50 239.50 2140 ---- ---- ---- ---- 243.10 +.50 242.60 2145 ---- ---- ---- ---- 246.30 +.50 245.80 2150 ---- ---- ---- ---- 249.50 +.50 249.00 2155 ---- ---- ---- ---- 252.70 +.60 252.10 2160 ---- ---- ---- ---- 255.90 +.50 255.40 2165 ---- ---- ---- ---- 259.10 +.50 258.60 2170 ---- ---- ---- ---- 262.40 +.50 261.90 2175 ---- ---- ---- ---- 265.70 +.50 265.20 2180 ---- ---- ---- ---- 269.10 +.60 268.50 2185 ---- ---- ---- ---- 272.40 +.50 271.90 2190 ---- ---- ---- ---- 275.80 +.50 275.30 2195 ---- ---- ---- ---- 279.20 +.50 278.70 2200 ---- ---- ---- ---- 282.70 +.60 282.10 2205 ---- ---- ---- ---- 286.10 +.50 285.60 2210 ---- ---- ---- ---- 289.60 +.50 289.10 2215 ---- ---- ---- ---- 293.10 +.50 292.60 2220 ---- ---- ---- ---- 296.60 +.50 296.10 2225 ---- ---- ---- ---- 300.20 +.60 299.60 2230 ---- ---- ---- ---- 303.80 +.60 303.20 2235 ---- ---- ---- ---- 307.40 +.60 306.80 2240 ---- ---- ---- ---- 311.00 +.60 310.40 2245 ---- ---- ---- ---- 314.60 +.60 314.00 2250 ---- ---- ---- ---- 318.30 +.60 317.70 2255 ---- ---- ---- ---- 321.90 +.60 321.30 2260 ---- ---- ---- ---- 325.60 +.60 325.00 2265 ---- ---- ---- ---- 329.30 +.60 328.70 2270 ---- ---- ---- ---- 333.10 +.60 332.50 2275 ---- ---- ---- ---- 336.80 +.60 336.20 2280 ---- ---- ---- ---- 340.60 +.70 339.90 2285 ---- ---- ---- ---- 344.30 +.60 343.70 2290 ---- ---- ---- ---- 348.10 +.60 347.50 2295 ---- ---- ---- ---- 351.90 +.60 351.30 2300 ---- ---- ---- ---- 355.70 +.60 355.10 2305 ---- ---- ---- ---- 359.60 +.70 358.90 2310 ---- ---- ---- ---- 363.40 +.60 362.80 2315 ---- ---- ---- ---- 367.30 +.70 366.60 2320 ---- ---- ---- ---- 371.20 +.70 370.50 2325 ---- ---- ---- ---- 375.00 +.60 374.40 2330 ---- ---- ---- ---- 378.90 +.60 378.30 2335 ---- ---- ---- ---- 382.80 +.60 382.20 2340 ---- ---- ---- ---- 386.80 +.70 386.10 2345 ---- ---- ---- ---- 390.70 +.70 390.00 2350 ---- ---- ---- ---- 394.60 +.60 394.00 2355 ---- ---- ---- ---- 398.60 +.70 397.90 2360 ---- ---- ---- ---- 402.50 +.60 401.90 2365 ---- ---- ---- ---- 406.50 +.60 405.90 2370 ---- ---- ---- ---- 410.50 +.70 409.80 2375 ---- ---- ---- ---- 414.50 +.70 413.80 2380 ---- ---- ---- ---- 418.50 +.70 417.80 2385 ---- ---- ---- ---- 422.50 +.70 421.80 2390 ---- ---- ---- ---- 426.50 +.70 425.80 2400 ---- ---- ---- ---- 434.60 +.70 433.90 2410 ---- ---- ---- ---- 442.70 +.70 442.00 2420 ---- ---- ---- ---- 450.90 +.70 450.20 2425 ---- ---- ---- ---- 455.00 +.80 454.20 2430 ---- ---- ---- ---- 459.00 +.70 458.30 2440 ---- ---- ---- ---- 467.30 +.70 466.60 2450 ---- ---- ---- ---- 475.50 +.70 474.80 2460 ---- ---- ---- ---- 483.80 +.70 483.10 2470 ---- ---- ---- ---- 492.10 +.70 491.40 2475 ---- ---- ---- ---- 496.30 +.70 495.60 2480 ---- ---- ---- ---- 500.50 +.80 499.70 2500 ---- ---- ---- ---- 517.30 +.80 516.50 2525 ---- ---- ---- ---- 538.50 +.80 537.70 2550 ---- ---- ---- ---- 559.80 +.80 559.00 2575 ---- ---- ---- ---- 581.30 +.80 580.50 2600 ---- ---- ---- ---- 603.00 +.80 602.20 2625 ---- ---- ---- ---- 624.90 +.90 624.00 2650 ---- ---- ---- ---- 646.80 +.80 646.00 2675 ---- ---- ---- ---- 669.00 +.90 668.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 29.30 UNCH 29.30 1350 ---- ---- ---- ---- 32.00 +.10 31.90 1375 ---- ---- ---- ---- 34.80 +.10 34.70 1400 ---- ---- ---- ---- 37.80 +.10 37.70 1425 ---- ---- ---- ---- 41.00 +.10 40.90 1450 ---- ---- ---- ---- 44.40 +.10 44.30 1475 ---- ---- ---- ---- 48.00 +.10 47.90 1500 ---- ---- ---- ---- 51.80 +.10 51.70 1520 ---- ---- ---- ---- 54.90 +.10 54.80 1525 ---- ---- ---- ---- 55.80 +.10 55.70 1530 ---- ---- ---- ---- 56.60 +.10 56.50 1540 ---- ---- ---- ---- 58.30 +.10 58.20 1550 ---- ---- ---- ---- 60.00 +.10 59.90 1560 ---- ---- ---- ---- 61.70 +.10 61.60 1570 ---- ---- ---- ---- 63.50 +.10 63.40 1575 ---- ---- ---- ---- 64.40 +.10 64.30 1580 ---- ---- ---- ---- 65.30 +.10 65.20 1590 ---- ---- ---- ---- 67.20 +.20 67.00 1600 ---- ---- ---- ---- 69.00 +.10 68.90 1610 ---- ---- ---- ---- 70.90 +.10 70.80 1615 ---- ---- ---- ---- 71.90 +.10 71.80 1620 ---- ---- ---- ---- 72.90 +.10 72.80 1625 ---- ---- ---- ---- 73.90 +.20 73.70 1630 ---- ---- ---- ---- 74.90 +.20 74.70 1635 ---- ---- ---- ---- 75.90 +.20 75.70 1640 ---- ---- ---- ---- 76.90 +.20 76.70 1645 ---- ---- ---- ---- 77.90 +.20 77.70 1650 ---- ---- ---- ---- 78.90 +.20 78.70 1655 ---- ---- ---- ---- 79.90 +.10 79.80 1660 ---- ---- ---- ---- 80.90 +.10 80.80 1665 ---- ---- ---- ---- 82.00 +.20 81.80 1670 ---- ---- ---- ---- 83.00 +.10 82.90 1675 ---- ---- ---- ---- 84.10 +.20 83.90 1680 ---- ---- ---- ---- 85.10 +.10 85.00 1685 ---- ---- ---- ---- 86.20 +.20 86.00 1690 ---- ---- ---- ---- 87.30 +.20 87.10 1695 ---- ---- ---- ---- 88.40 +.20 88.20 1700 ---- ---- ---- ---- 89.40 +.10 89.30 1705 ---- ---- ---- ---- 90.50 +.10 90.40 1710 ---- ---- ---- ---- 91.60 +.20 91.40 1715 ---- ---- ---- ---- 92.70 +.20 92.50 1720 ---- ---- ---- ---- 93.80 +.20 93.60 1725 ---- ---- ---- ---- 94.90 +.20 94.70 1730 ---- ---- ---- ---- 96.00 +.10 95.90 1735 ---- ---- ---- ---- 97.20 +.20 97.00 1740 ---- ---- ---- ---- 98.30 +.20 98.10 1745 ---- ---- ---- ---- 99.40 +.20 99.20 1750 ---- ---- ---- ---- 100.50 +.10 100.40 1755 ---- ---- ---- ---- 101.70 +.20 101.50 1760 ---- ---- ---- ---- 102.80 +.20 102.60 1765 ---- ---- ---- ---- 104.00 +.20 103.80 1770 ---- ---- ---- ---- 105.10 +.20 104.90 1775 ---- ---- ---- ---- 106.30 +.20 106.10 1780 ---- ---- ---- ---- 107.50 +.20 107.30 1785 ---- ---- ---- ---- 108.60 +.20 108.40 1790 ---- ---- ---- ---- 109.80 +.20 109.60 1795 ---- ---- ---- ---- 111.00 +.20 110.80 1800 ---- ---- ---- ---- 112.20 +.20 112.00 1805 ---- ---- ---- ---- 113.50 +.30 113.20 1810 ---- ---- ---- ---- 114.70 +.20 114.50 1815 ---- ---- ---- ---- 116.00 +.30 115.70 1820 ---- ---- ---- ---- 117.20 +.20 117.00 1825 ---- ---- ---- ---- 118.50 +.20 118.30 1830 ---- ---- ---- ---- 119.80 +.20 119.60 1835 ---- ---- ---- ---- 121.10 +.20 120.90 1840 ---- ---- ---- ---- 122.40 +.20 122.20 1845 ---- ---- ---- ---- 123.80 +.30 123.50 1850 ---- ---- ---- ---- 125.10 +.20 124.90 1855 ---- ---- ---- ---- 126.50 +.20 126.30 1860 ---- ---- ---- ---- 127.90 +.20 127.70 1865 ---- ---- ---- ---- 129.40 +.30 129.10 1870 ---- ---- ---- ---- 130.80 +.20 130.60 1875 ---- ---- ---- ---- 132.30 +.30 132.00 1880 ---- ---- ---- ---- 133.80 +.30 133.50 1885 ---- ---- ---- ---- 135.30 +.30 135.00 1890 ---- ---- ---- ---- 136.90 +.30 136.60 1895 ---- ---- ---- ---- 138.40 +.20 138.20 1900 ---- ---- ---- ---- 140.10 +.30 139.80 1905 ---- ---- ---- ---- 141.70 +.30 141.40 1910 ---- ---- ---- ---- 143.40 +.30 143.10 1915 ---- ---- ---- ---- 145.10 +.30 144.80 1920 ---- ---- ---- ---- 146.80 +.30 146.50 1925 ---- ---- ---- ---- 148.60 +.30 148.30 1930 ---- ---- ---- ---- 150.40 +.40 150.00 1935 ---- ---- ---- ---- 152.20 +.30 151.90 1940 ---- ---- ---- ---- 154.10 +.40 153.70 1945 ---- ---- ---- ---- 156.00 +.30 155.70 1950 ---- ---- ---- ---- 157.90 +.30 157.60 1955 ---- ---- ---- ---- 159.90 +.30 159.60 1960 ---- ---- ---- ---- 161.90 +.30 161.60 1965 ---- ---- ---- ---- 164.00 +.40 163.60 1970 ---- ---- ---- ---- 166.10 +.40 165.70 1975 ---- ---- ---- ---- 168.20 +.30 167.90 1980 ---- ---- ---- ---- 170.30 +.30 170.00 1985 ---- ---- ---- ---- 172.50 +.30 172.20 1990 ---- ---- ---- ---- 174.70 +.30 174.40 1995 ---- ---- ---- ---- 177.00 +.40 176.60 2000 ---- ---- ---- ---- 179.30 +.40 178.90 2005 ---- ---- ---- ---- 181.60 +.40 181.20 2010 ---- ---- ---- ---- 183.90 +.40 183.50 2015 ---- ---- ---- ---- 186.20 +.30 185.90 2020 ---- ---- ---- ---- 188.60 +.40 188.20 2025 ---- ---- ---- ---- 191.00 +.40 190.60 2030 ---- ---- ---- ---- 193.40 +.40 193.00 2035 ---- ---- ---- ---- 195.80 +.40 195.40 2040 ---- ---- ---- ---- 198.20 +.40 197.80 2045 ---- ---- ---- ---- 200.70 +.40 200.30 2050 ---- ---- ---- ---- 203.20 +.40 202.80 2055 ---- ---- ---- ---- 205.60 +.40 205.20 2060 ---- ---- ---- ---- 208.10 +.40 207.70 2065 ---- ---- ---- ---- 210.70 +.40 210.30 2070 ---- ---- ---- ---- 213.20 +.40 212.80 2075 ---- ---- ---- ---- 215.80 +.40 215.40 2080 ---- ---- ---- ---- 218.40 +.40 218.00 2085 ---- ---- ---- ---- 221.00 +.40 220.60 2090 ---- ---- ---- ---- 223.70 +.50 223.20 2095 ---- ---- ---- ---- 226.40 +.50 225.90 2100 ---- ---- ---- ---- 229.10 +.40 228.70 2105 ---- ---- ---- ---- 231.90 +.40 231.50 2110 ---- ---- ---- ---- 234.70 +.40 234.30 2115 ---- ---- ---- ---- 237.60 +.50 237.10 2120 ---- ---- ---- ---- 240.50 +.50 240.00 2125 ---- ---- ---- ---- 243.40 +.40 243.00 2130 ---- ---- ---- ---- 246.40 +.50 245.90 2135 ---- ---- ---- ---- 249.40 +.40 249.00 2140 ---- ---- ---- ---- 252.50 +.50 252.00 2145 ---- ---- ---- ---- 255.50 +.40 255.10 2150 ---- ---- ---- ---- 258.70 +.50 258.20 2155 ---- ---- ---- ---- 261.80 +.50 261.30 2160 ---- ---- ---- ---- 265.00 +.50 264.50 2165 ---- ---- ---- ---- 268.20 +.50 267.70 2170 ---- ---- ---- ---- 271.40 +.50 270.90 2175 ---- ---- ---- ---- 274.60 +.40 274.20 2180 ---- ---- ---- ---- 277.90 +.50 277.40 2185 ---- ---- ---- ---- 281.20 +.50 280.70 2190 ---- ---- ---- ---- 284.60 +.50 284.10 2195 ---- ---- ---- ---- 287.90 +.50 287.40 2200 ---- ---- ---- ---- 291.30 +.50 290.80 2205 ---- ---- ---- ---- 294.70 +.50 294.20 2210 ---- ---- ---- ---- 298.20 +.60 297.60 2215 ---- ---- ---- ---- 301.60 +.50 301.10 2220 ---- ---- ---- ---- 305.10 +.50 304.60 2225 ---- ---- ---- ---- 308.60 +.50 308.10 2230 ---- ---- ---- ---- 312.10 +.50 311.60 2235 ---- ---- ---- ---- 315.70 +.60 315.10 2240 ---- ---- ---- ---- 319.20 +.50 318.70 2245 ---- ---- ---- ---- 322.80 +.50 322.30 2250 ---- ---- ---- ---- 326.40 +.50 325.90 2255 ---- ---- ---- ---- 330.10 +.60 329.50 2260 ---- ---- ---- ---- 333.70 +.50 333.20 2265 ---- ---- ---- ---- 337.40 +.60 336.80 2270 ---- ---- ---- ---- 341.10 +.60 340.50 2275 ---- ---- ---- ---- 344.80 +.60 344.20 2280 ---- ---- ---- ---- 348.50 +.60 347.90 2285 ---- ---- ---- ---- 352.20 +.50 351.70 2290 ---- ---- ---- ---- 356.00 +.60 355.40 2295 ---- ---- ---- ---- 359.70 +.50 359.20 2300 ---- ---- ---- ---- 363.50 +.60 362.90 2305 ---- ---- ---- ---- 367.30 +.60 366.70 2310 ---- ---- ---- ---- 371.10 +.60 370.50 2315 ---- ---- ---- ---- 375.00 +.60 374.40 2320 ---- ---- ---- ---- 378.80 +.60 378.20 2325 ---- ---- ---- ---- 382.60 +.60 382.00 2330 ---- ---- ---- ---- 386.50 +.60 385.90 2335 ---- ---- ---- ---- 390.40 +.60 389.80 2340 ---- ---- ---- ---- 394.30 +.60 393.70 2345 ---- ---- ---- ---- 398.20 +.60 397.60 2350 ---- ---- ---- ---- 402.10 +.60 401.50 2355 ---- ---- ---- ---- 406.00 +.60 405.40 2360 ---- ---- ---- ---- 409.90 +.60 409.30 2365 ---- ---- ---- ---- 413.90 +.70 413.20 2370 ---- ---- ---- ---- 417.80 +.60 417.20 2375 ---- ---- ---- ---- 421.80 +.70 421.10 2380 ---- ---- ---- ---- 425.70 +.60 425.10 2385 ---- ---- ---- ---- 429.70 +.60 429.10 2390 ---- ---- ---- ---- 433.70 +.60 433.10 2395 ---- ---- ---- ---- 437.70 +.70 437.00 2400 ---- ---- ---- ---- 441.70 +.70 441.00 2410 ---- ---- ---- ---- 449.70 +.60 449.10 2420 ---- ---- ---- ---- 457.80 +.70 457.10 2425 ---- ---- ---- ---- 461.80 +.60 461.20 2430 ---- ---- ---- ---- 465.90 +.70 465.20 2440 ---- ---- ---- ---- 474.10 +.70 473.40 2450 ---- ---- ---- ---- 482.20 +.60 481.60 2460 ---- ---- ---- ---- 490.40 +.60 489.80 2470 ---- ---- ---- ---- 498.70 +.70 498.00 2475 ---- ---- ---- ---- 502.80 +.70 502.10 2480 ---- ---- ---- ---- 507.00 +.70 506.30 2490 ---- ---- ---- ---- 515.30 +.70 514.60 2500 ---- ---- ---- ---- 523.60 +.70 522.90 2525 ---- ---- ---- ---- 544.60 +.70 543.90 2550 ---- ---- ---- ---- 565.70 +.70 565.00 2575 ---- ---- ---- ---- 587.10 +.80 586.30 2600 ---- ---- ---- ---- 608.50 +.70 607.80 2625 ---- ---- ---- ---- 630.20 +.80 629.40 2650 ---- ---- ---- ---- 652.00 +.80 651.20 2675 ---- ---- ---- ---- 673.90 +.80 673.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 47.00 UNCH 47.00 1375 ---- ---- ---- ---- 50.00 +.10 49.90 1400 ---- ---- ---- ---- 53.00 UNCH 53.00 1425 ---- ---- ---- ---- 56.20 +.10 56.10 1450 ---- ---- ---- ---- 59.50 UNCH 59.50 1475 ---- ---- ---- ---- 63.00 +.10 62.90 1500 ---- ---- ---- ---- 66.60 +.10 66.50 1525 ---- ---- ---- ---- 70.30 +.10 70.20 1530 ---- ---- ---- ---- 71.10 +.10 71.00 1540 ---- ---- ---- ---- 72.60 +.10 72.50 1550 ---- ---- ---- ---- 74.20 +.10 74.10 1560 ---- ---- ---- ---- 75.80 +.10 75.70 1570 ---- ---- ---- ---- 77.40 +.10 77.30 1575 ---- ---- ---- ---- 78.20 +.10 78.10 1580 ---- ---- ---- ---- 79.10 +.20 78.90 1590 ---- ---- ---- ---- 80.70 +.10 80.60 1600 ---- ---- ---- ---- 82.40 +.10 82.30 1610 ---- ---- ---- ---- 84.20 +.20 84.00 1620 ---- ---- ---- ---- 85.90 +.10 85.80 1625 ---- ---- ---- ---- 86.80 +.10 86.70 1630 ---- ---- ---- ---- 87.70 +.20 87.50 1635 ---- ---- ---- ---- 88.60 +.20 88.40 1640 ---- ---- ---- ---- 89.50 +.20 89.30 1645 ---- ---- ---- ---- 90.40 +.10 90.30 1650 ---- ---- ---- ---- 91.30 +.10 91.20 1655 ---- ---- ---- ---- 92.20 +.10 92.10 1660 ---- ---- ---- ---- 93.20 +.20 93.00 1665 ---- ---- ---- ---- 94.10 +.10 94.00 1670 ---- ---- ---- ---- 95.10 +.20 94.90 1675 ---- ---- ---- ---- 96.00 +.10 95.90 1680 ---- ---- ---- ---- 97.00 +.20 96.80 1685 ---- ---- ---- ---- 97.90 +.10 97.80 1690 ---- ---- ---- ---- 98.90 +.10 98.80 1695 ---- ---- ---- ---- 99.90 +.20 99.70 1700 ---- ---- ---- ---- 100.90 +.20 100.70 1705 ---- ---- ---- ---- 101.90 +.20 101.70 1710 ---- ---- ---- ---- 102.90 +.20 102.70 1715 ---- ---- ---- ---- 103.90 +.20 103.70 1720 ---- ---- ---- ---- 104.90 +.10 104.80 1725 ---- ---- ---- ---- 106.00 +.20 105.80 1730 ---- ---- ---- ---- 107.00 +.20 106.80 1735 ---- ---- ---- ---- 108.00 +.10 107.90 1740 ---- ---- ---- ---- 109.10 +.20 108.90 1745 ---- ---- ---- ---- 110.20 +.20 110.00 1750 ---- ---- ---- ---- 111.20 +.20 111.00 1755 ---- ---- ---- ---- 112.30 +.20 112.10 1760 ---- ---- ---- ---- 113.40 +.20 113.20 1765 ---- ---- ---- ---- 114.50 +.20 114.30 1770 ---- ---- ---- ---- 115.60 +.20 115.40 1775 ---- ---- ---- ---- 116.70 +.20 116.50 1780 ---- ---- ---- ---- 117.80 +.20 117.60 1785 ---- ---- ---- ---- 118.90 +.20 118.70 1790 ---- ---- ---- ---- 120.10 +.20 119.90 1795 ---- ---- ---- ---- 121.20 +.20 121.00 1800 ---- ---- ---- ---- 122.40 +.20 122.20 1805 ---- ---- ---- ---- 123.60 +.20 123.40 1810 ---- ---- ---- ---- 124.70 +.20 124.50 1815 ---- ---- ---- ---- 125.90 +.20 125.70 1820 ---- ---- ---- ---- 127.20 +.30 126.90 1825 ---- ---- ---- ---- 128.40 +.20 128.20 1830 ---- ---- ---- ---- 129.60 +.20 129.40 1835 ---- ---- ---- ---- 130.90 +.20 130.70 1840 ---- ---- ---- ---- 132.20 +.30 131.90 1845 ---- ---- ---- ---- 133.40 +.20 133.20 1850 ---- ---- ---- ---- 134.70 +.20 134.50 1855 ---- ---- ---- ---- 136.10 +.30 135.80 1860 ---- ---- ---- ---- 137.40 +.20 137.20 1865 ---- ---- ---- ---- 138.80 +.30 138.50 1870 ---- ---- ---- ---- 140.20 +.30 139.90 1875 ---- ---- ---- ---- 141.60 +.30 141.30 1880 ---- ---- ---- ---- 143.00 +.30 142.70 1885 ---- ---- ---- ---- 144.40 +.20 144.20 1890 ---- ---- ---- ---- 145.90 +.20 145.70 1895 ---- ---- ---- ---- 147.40 +.20 147.20 1900 ---- ---- ---- ---- 148.90 +.20 148.70 1905 ---- ---- ---- ---- 150.50 +.30 150.20 1910 ---- ---- ---- ---- 152.10 +.30 151.80 1915 ---- ---- ---- ---- 153.70 +.30 153.40 1920 ---- ---- ---- ---- 155.30 +.30 155.00 1925 ---- ---- ---- ---- 157.00 +.30 156.70 1930 ---- ---- ---- ---- 158.60 +.20 158.40 1935 ---- ---- ---- ---- 160.40 +.30 160.10 1940 ---- ---- ---- ---- 162.10 +.30 161.80 1945 ---- ---- ---- ---- 163.90 +.30 163.60 1950 ---- ---- ---- ---- 165.70 +.30 165.40 1955 ---- ---- ---- ---- 167.60 +.30 167.30 1960 ---- ---- ---- ---- 169.40 +.30 169.10 1965 ---- ---- ---- ---- 171.40 +.40 171.00 1970 ---- ---- ---- ---- 173.30 +.30 173.00 1975 ---- ---- ---- ---- 175.30 +.30 175.00 1980 ---- ---- ---- ---- 177.30 +.30 177.00 1985 ---- ---- ---- ---- 179.40 +.30 179.10 1990 ---- ---- ---- ---- 181.50 +.40 181.10 1995 ---- ---- ---- ---- 183.60 +.30 183.30 2000 ---- ---- ---- ---- 185.80 +.40 185.40 2005 ---- ---- ---- ---- 187.90 +.30 187.60 2010 ---- ---- ---- ---- 190.20 +.40 189.80 2015 ---- ---- ---- ---- 192.40 +.30 192.10 2020 ---- ---- ---- ---- 194.70 +.40 194.30 2025 ---- ---- ---- ---- 197.00 +.40 196.60 2030 ---- ---- ---- ---- 199.30 +.40 198.90 2035 ---- ---- ---- ---- 201.60 +.30 201.30 2040 ---- ---- ---- ---- 204.00 +.40 203.60 2045 ---- ---- ---- ---- 206.40 +.40 206.00 2050 ---- ---- ---- ---- 208.80 +.40 208.40 2055 ---- ---- ---- ---- 211.20 +.40 210.80 2060 ---- ---- ---- ---- 213.70 +.40 213.30 2065 ---- ---- ---- ---- 216.10 +.40 215.70 2070 ---- ---- ---- ---- 218.60 +.40 218.20 2075 ---- ---- ---- ---- 221.10 +.40 220.70 2080 ---- ---- ---- ---- 223.60 +.40 223.20 2085 ---- ---- ---- ---- 226.10 +.40 225.70 2090 ---- ---- ---- ---- 228.60 +.40 228.20 2095 ---- ---- ---- ---- 231.20 +.40 230.80 2100 ---- ---- ---- ---- 233.80 +.40 233.40 2105 ---- ---- ---- ---- 236.40 +.40 236.00 2110 ---- ---- ---- ---- 239.00 +.40 238.60 2115 ---- ---- ---- ---- 241.70 +.40 241.30 2120 ---- ---- ---- ---- 244.40 +.40 244.00 2125 ---- ---- ---- ---- 247.20 +.40 246.80 2130 ---- ---- ---- ---- 250.00 +.50 249.50 2135 ---- ---- ---- ---- 252.80 +.40 252.40 2140 ---- ---- ---- ---- 255.70 +.40 255.30 2145 ---- ---- ---- ---- 258.60 +.40 258.20 2150 ---- ---- ---- ---- 261.60 +.50 261.10 2155 ---- ---- ---- ---- 264.60 +.50 264.10 2160 ---- ---- ---- ---- 267.60 +.50 267.10 2165 ---- ---- ---- ---- 270.70 +.50 270.20 2170 ---- ---- ---- ---- 273.70 +.40 273.30 2175 ---- ---- ---- ---- 276.90 +.50 276.40 2180 ---- ---- ---- ---- 280.00 +.40 279.60 2185 ---- ---- ---- ---- 283.20 +.40 282.80 2190 ---- ---- ---- ---- 286.40 +.40 286.00 2195 ---- ---- ---- ---- 289.70 +.50 289.20 2200 ---- ---- ---- ---- 293.00 +.50 292.50 2205 ---- ---- ---- ---- 296.30 +.50 295.80 2210 ---- ---- ---- ---- 299.60 +.50 299.10 2215 ---- ---- ---- ---- 302.90 +.40 302.50 2220 ---- ---- ---- ---- 306.30 +.50 305.80 2225 ---- ---- ---- ---- 309.70 +.50 309.20 2230 ---- ---- ---- ---- 313.10 +.40 312.70 2235 ---- ---- ---- ---- 316.60 +.50 316.10 2240 ---- ---- ---- ---- 320.10 +.50 319.60 2245 ---- ---- ---- ---- 323.60 +.50 323.10 2250 ---- ---- ---- ---- 327.10 +.50 326.60 2255 ---- ---- ---- ---- 330.60 +.50 330.10 2260 ---- ---- ---- ---- 334.20 +.50 333.70 2265 ---- ---- ---- ---- 337.80 +.50 337.30 2270 ---- ---- ---- ---- 341.40 +.50 340.90 2275 ---- ---- ---- ---- 345.00 +.50 344.50 2280 ---- ---- ---- ---- 348.60 +.50 348.10 2285 ---- ---- ---- ---- 352.30 +.50 351.80 2290 ---- ---- ---- ---- 356.00 +.50 355.50 2295 ---- ---- ---- ---- 359.70 +.50 359.20 2300 ---- ---- ---- ---- 363.40 +.50 362.90 2305 ---- ---- ---- ---- 367.10 +.50 366.60 2310 ---- ---- ---- ---- 370.90 +.60 370.30 2315 ---- ---- ---- ---- 374.60 +.50 374.10 2320 ---- ---- ---- ---- 378.40 +.50 377.90 2325 ---- ---- ---- ---- 382.20 +.50 381.70 2330 ---- ---- ---- ---- 386.00 +.50 385.50 2335 ---- ---- ---- ---- 389.90 +.60 389.30 2340 ---- ---- ---- ---- 393.70 +.60 393.10 2345 ---- ---- ---- ---- 397.50 +.50 397.00 2350 ---- ---- ---- ---- 401.40 +.60 400.80 2355 ---- ---- ---- ---- 405.30 +.60 404.70 2360 ---- ---- ---- ---- 409.20 +.60 408.60 2365 ---- ---- ---- ---- 413.00 +.50 412.50 2370 ---- ---- ---- ---- 417.00 +.60 416.40 2375 ---- ---- ---- ---- 420.90 +.60 420.30 2380 ---- ---- ---- ---- 424.80 +.60 424.20 2385 ---- ---- ---- ---- 428.70 +.60 428.10 2390 ---- ---- ---- ---- 432.70 +.60 432.10 2400 ---- ---- ---- ---- 440.60 +.60 440.00 2410 ---- ---- ---- ---- 448.50 +.60 447.90 2420 ---- ---- ---- ---- 456.50 +.60 455.90 2425 ---- ---- ---- ---- 460.50 +.60 459.90 2430 ---- ---- ---- ---- 464.50 +.60 463.90 2440 ---- ---- ---- ---- 472.60 +.60 472.00 2450 ---- ---- ---- ---- 480.70 +.60 480.10 2460 ---- ---- ---- ---- 488.80 +.60 488.20 2470 ---- ---- ---- ---- 497.00 +.60 496.40 2475 ---- ---- ---- ---- 501.10 +.70 500.40 2480 ---- ---- ---- ---- 505.20 +.70 504.50 2500 ---- ---- ---- ---- 521.60 +.60 521.00 2525 ---- ---- ---- ---- 542.40 +.60 541.80 2550 ---- ---- ---- ---- 563.30 +.60 562.70 2575 ---- ---- ---- ---- 584.50 +.70 583.80 2600 ---- ---- ---- ---- 605.70 +.60 605.10 2625 ---- ---- ---- ---- 627.20 +.70 626.50 2650 ---- ---- ---- ---- 648.80 +.70 648.10 2675 ---- ---- ---- ---- 670.50 +.70 669.80 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 55.40 UNCH 55.40 1375 ---- ---- ---- ---- 58.60 +.10 58.50 1400 ---- ---- ---- ---- 61.90 +.10 61.80 1425 ---- ---- ---- ---- 65.30 +.10 65.20 1450 ---- ---- ---- ---- 68.80 +.10 68.70 1475 ---- ---- ---- ---- 72.40 +.10 72.30 1500 ---- ---- ---- ---- 76.20 +.10 76.10 1525 ---- ---- ---- ---- 80.10 +.10 80.00 1550 ---- ---- ---- ---- 84.10 +.10 84.00 1560 ---- ---- ---- ---- 85.80 +.20 85.60 1570 ---- ---- ---- ---- 87.40 +.10 87.30 1575 ---- ---- ---- ---- 88.30 +.10 88.20 1580 ---- ---- ---- ---- 89.10 +.10 89.00 1590 ---- ---- ---- ---- 90.80 +.10 90.70 1600 ---- ---- ---- ---- 92.60 +.10 92.50 1610 ---- ---- ---- ---- 94.40 +.20 94.20 1620 ---- ---- ---- ---- 96.10 +.10 96.00 1625 ---- ---- ---- ---- 97.10 +.20 96.90 1630 ---- ---- ---- ---- 98.00 +.20 97.80 1640 ---- ---- ---- ---- 99.80 +.10 99.70 1650 ---- ---- ---- ---- 101.70 +.20 101.50 1655 ---- ---- ---- ---- 102.60 +.10 102.50 1660 ---- ---- ---- ---- 103.60 +.20 103.40 1665 ---- ---- ---- ---- 104.50 +.10 104.40 1670 ---- ---- ---- ---- 105.50 +.20 105.30 1675 ---- ---- ---- ---- 106.40 +.10 106.30 1680 ---- ---- ---- ---- 107.40 +.10 107.30 1685 ---- ---- ---- ---- 108.40 +.20 108.20 1690 ---- ---- ---- ---- 109.40 +.20 109.20 1695 ---- ---- ---- ---- 110.40 +.20 110.20 1700 ---- ---- ---- ---- 111.40 +.20 111.20 1705 ---- ---- ---- ---- 112.40 +.20 112.20 1710 ---- ---- ---- ---- 113.40 +.20 113.20 1715 ---- ---- ---- ---- 114.40 +.10 114.30 1720 ---- ---- ---- ---- 115.50 +.20 115.30 1725 ---- ---- ---- ---- 116.50 +.20 116.30 1730 ---- ---- ---- ---- 117.50 +.10 117.40 1735 ---- ---- ---- ---- 118.60 +.20 118.40 1740 ---- ---- ---- ---- 119.60 +.10 119.50 1745 ---- ---- ---- ---- 120.70 +.20 120.50 1750 ---- ---- ---- ---- 121.80 +.20 121.60 1755 ---- ---- ---- ---- 122.90 +.20 122.70 1760 ---- ---- ---- ---- 123.90 +.10 123.80 1765 ---- ---- ---- ---- 125.00 +.20 124.80 1770 ---- ---- ---- ---- 126.10 +.20 125.90 1775 ---- ---- ---- ---- 127.20 +.10 127.10 1780 ---- ---- ---- ---- 128.40 +.20 128.20 1785 ---- ---- ---- ---- 129.50 +.20 129.30 1790 ---- ---- ---- ---- 130.60 +.20 130.40 1795 ---- ---- ---- ---- 131.80 +.20 131.60 1800 ---- ---- ---- ---- 132.90 +.20 132.70 1805 ---- ---- ---- ---- 134.10 +.20 133.90 1810 ---- ---- ---- ---- 135.20 +.20 135.00 1815 ---- ---- ---- ---- 136.40 +.20 136.20 1820 ---- ---- ---- ---- 137.60 +.20 137.40 1825 ---- ---- ---- ---- 138.80 +.20 138.60 1830 ---- ---- ---- ---- 140.00 +.20 139.80 1835 ---- ---- ---- ---- 141.30 +.20 141.10 1840 ---- ---- ---- ---- 142.50 +.20 142.30 1845 ---- ---- ---- ---- 143.80 +.20 143.60 1850 ---- ---- ---- ---- 145.10 +.30 144.80 1855 ---- ---- ---- ---- 146.40 +.30 146.10 1860 ---- ---- ---- ---- 147.70 +.30 147.40 1865 ---- ---- ---- ---- 149.00 +.20 148.80 1870 ---- ---- ---- ---- 150.40 +.30 150.10 1875 ---- ---- ---- ---- 151.70 +.20 151.50 1880 ---- ---- ---- ---- 153.10 +.20 152.90 1885 ---- ---- ---- ---- 154.50 +.20 154.30 1890 ---- ---- ---- ---- 156.00 +.30 155.70 1895 ---- ---- ---- ---- 157.40 +.20 157.20 1900 ---- ---- ---- ---- 158.90 +.30 158.60 1905 ---- ---- ---- ---- 160.40 +.30 160.10 1910 ---- ---- ---- ---- 161.90 +.20 161.70 1915 ---- ---- ---- ---- 163.50 +.30 163.20 1920 ---- ---- ---- ---- 165.10 +.30 164.80 1925 ---- ---- ---- ---- 166.70 +.30 166.40 1930 ---- ---- ---- ---- 168.30 +.30 168.00 1935 ---- ---- ---- ---- 170.00 +.30 169.70 1940 ---- ---- ---- ---- 171.60 +.20 171.40 1945 ---- ---- ---- ---- 173.40 +.30 173.10 1950 ---- ---- ---- ---- 175.10 +.30 174.80 1955 ---- ---- ---- ---- 176.90 +.30 176.60 1960 ---- ---- ---- ---- 178.70 +.30 178.40 1965 ---- ---- ---- ---- 180.60 +.30 180.30 1970 ---- ---- ---- ---- 182.50 +.30 182.20 1975 ---- ---- ---- ---- 184.40 +.30 184.10 1980 ---- ---- ---- ---- 186.40 +.30 186.10 1985 ---- ---- ---- ---- 188.40 +.30 188.10 1990 ---- ---- ---- ---- 190.40 +.30 190.10 1995 ---- ---- ---- ---- 192.50 +.30 192.20 2000 ---- ---- ---- ---- 194.60 +.30 194.30 2005 ---- ---- ---- ---- 196.70 +.30 196.40 2010 ---- ---- ---- ---- 198.90 +.40 198.50 2015 ---- ---- ---- ---- 201.10 +.40 200.70 2020 ---- ---- ---- ---- 203.30 +.30 203.00 2025 ---- ---- ---- ---- 205.50 +.30 205.20 2030 ---- ---- ---- ---- 207.80 +.30 207.50 2035 ---- ---- ---- ---- 210.10 +.30 209.80 2040 ---- ---- ---- ---- 212.40 +.30 212.10 2045 ---- ---- ---- ---- 214.80 +.30 214.50 2050 ---- ---- ---- ---- 217.20 +.40 216.80 2055 ---- ---- ---- ---- 219.60 +.40 219.20 2060 ---- ---- ---- ---- 222.00 +.40 221.60 2065 ---- ---- ---- ---- 224.40 +.40 224.00 2070 ---- ---- ---- ---- 226.80 +.30 226.50 2075 ---- ---- ---- ---- 229.30 +.40 228.90 2080 ---- ---- ---- ---- 231.80 +.40 231.40 2085 ---- ---- ---- ---- 234.20 +.30 233.90 2090 ---- ---- ---- ---- 236.70 +.30 236.40 2095 ---- ---- ---- ---- 239.30 +.40 238.90 2100 ---- ---- ---- ---- 241.80 +.40 241.40 2105 ---- ---- ---- ---- 244.30 +.30 244.00 2110 ---- ---- ---- ---- 246.90 +.30 246.60 2115 ---- ---- ---- ---- 249.50 +.30 249.20 2120 ---- ---- ---- ---- 252.20 +.40 251.80 2125 ---- ---- ---- ---- 254.90 +.40 254.50 2130 ---- ---- ---- ---- 257.60 +.40 257.20 2135 ---- ---- ---- ---- 260.30 +.40 259.90 2140 ---- ---- ---- ---- 263.10 +.40 262.70 2145 ---- ---- ---- ---- 266.00 +.40 265.60 2150 ---- ---- ---- ---- 268.80 +.40 268.40 2155 ---- ---- ---- ---- 271.80 +.40 271.40 2160 ---- ---- ---- ---- 274.70 +.40 274.30 2165 ---- ---- ---- ---- 277.70 +.40 277.30 2170 ---- ---- ---- ---- 280.70 +.40 280.30 2175 ---- ---- ---- ---- 283.80 +.40 283.40 2180 ---- ---- ---- ---- 286.90 +.40 286.50 2185 ---- ---- ---- ---- 290.00 +.40 289.60 2190 ---- ---- ---- ---- 293.20 +.40 292.80 2195 ---- ---- ---- ---- 296.40 +.40 296.00 2200 ---- ---- ---- ---- 299.60 +.40 299.20 2205 ---- ---- ---- ---- 302.90 +.50 302.40 2210 ---- ---- ---- ---- 306.10 +.40 305.70 2215 ---- ---- ---- ---- 309.40 +.40 309.00 2220 ---- ---- ---- ---- 312.80 +.50 312.30 2225 ---- ---- ---- ---- 316.10 +.40 315.70 2230 ---- ---- ---- ---- 319.50 +.40 319.10 2235 ---- ---- ---- ---- 322.90 +.40 322.50 2240 ---- ---- ---- ---- 326.40 +.50 325.90 2245 ---- ---- ---- ---- 329.80 +.40 329.40 2250 ---- ---- ---- ---- 333.30 +.50 332.80 2255 ---- ---- ---- ---- 336.80 +.50 336.30 2260 ---- ---- ---- ---- 340.30 +.50 339.80 2265 ---- ---- ---- ---- 343.90 +.50 343.40 2270 ---- ---- ---- ---- 347.40 +.40 347.00 2275 ---- ---- ---- ---- 351.00 +.50 350.50 2280 ---- ---- ---- ---- 354.60 +.50 354.10 2285 ---- ---- ---- ---- 358.20 +.40 357.80 2290 ---- ---- ---- ---- 361.90 +.50 361.40 2295 ---- ---- ---- ---- 365.60 +.50 365.10 2300 ---- ---- ---- ---- 369.20 +.40 368.80 2305 ---- ---- ---- ---- 372.90 +.40 372.50 2310 ---- ---- ---- ---- 376.70 +.50 376.20 2315 ---- ---- ---- ---- 380.40 +.50 379.90 2320 ---- ---- ---- ---- 384.20 +.50 383.70 2325 ---- ---- ---- ---- 387.90 +.50 387.40 2330 ---- ---- ---- ---- 391.70 +.50 391.20 2335 ---- ---- ---- ---- 395.50 +.50 395.00 2340 ---- ---- ---- ---- 399.30 +.50 398.80 2345 ---- ---- ---- ---- 403.10 +.50 402.60 2350 ---- ---- ---- ---- 407.00 +.50 406.50 2355 ---- ---- ---- ---- 410.80 +.50 410.30 2360 ---- ---- ---- ---- 414.70 +.50 414.20 2365 ---- ---- ---- ---- 418.60 +.60 418.00 2370 ---- ---- ---- ---- 422.40 +.50 421.90 2375 ---- ---- ---- ---- 426.30 +.50 425.80 2380 ---- ---- ---- ---- 430.20 +.50 429.70 2385 ---- ---- ---- ---- 434.20 +.60 433.60 2390 ---- ---- ---- ---- 438.10 +.50 437.60 2395 ---- ---- ---- ---- 442.00 +.50 441.50 2400 ---- ---- ---- ---- 446.00 +.60 445.40 2410 ---- ---- ---- ---- 453.90 +.60 453.30 2420 ---- ---- ---- ---- 461.80 +.50 461.30 2425 ---- ---- ---- ---- 465.80 +.50 465.30 2430 ---- ---- ---- ---- 469.80 +.50 469.30 2440 ---- ---- ---- ---- 477.80 +.50 477.30 2450 ---- ---- ---- ---- 485.90 +.60 485.30 2460 ---- ---- ---- ---- 493.90 +.50 493.40 2470 ---- ---- ---- ---- 502.10 +.60 501.50 2475 ---- ---- ---- ---- 506.10 +.50 505.60 2480 ---- ---- ---- ---- 510.20 +.60 509.60 2490 ---- ---- ---- ---- 518.40 +.60 517.80 2500 ---- ---- ---- ---- 526.60 +.60 526.00 2525 ---- ---- ---- ---- 547.30 +.60 546.70 2550 ---- ---- ---- ---- 568.10 +.60 567.50 2575 ---- ---- ---- ---- 589.10 +.60 588.50 2600 ---- ---- ---- ---- 610.30 +.70 609.60 2625 ---- ---- ---- ---- 631.60 +.60 631.00 2650 ---- ---- ---- ---- 653.00 +.60 652.40 2675 ---- ---- ---- ---- 674.70 +.70 674.00 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 67.00 +.10 66.90 1400 ---- ---- ---- ---- 70.40 UNCH 70.40 1425 ---- ---- ---- ---- 74.00 +.10 73.90 1450 ---- ---- ---- ---- 77.60 +.10 77.50 1475 ---- ---- ---- ---- 81.40 +.10 81.30 1500 ---- ---- ---- ---- 85.30 +.10 85.20 1525 ---- ---- ---- ---- 89.30 +.10 89.20 1550 ---- ---- ---- ---- 93.40 +.10 93.30 1570 ---- ---- ---- ---- 96.80 +.10 96.70 1575 ---- ---- ---- ---- 97.60 +.10 97.50 1580 ---- ---- ---- ---- 98.50 +.10 98.40 1590 ---- ---- ---- ---- 100.20 +.10 100.10 1600 ---- ---- ---- ---- 102.00 +.10 101.90 1610 ---- ---- ---- ---- 103.80 +.10 103.70 1620 ---- ---- ---- ---- 105.60 +.10 105.50 1625 ---- ---- ---- ---- 106.50 +.10 106.40 1630 ---- ---- ---- ---- 107.40 +.10 107.30 1640 ---- ---- ---- ---- 109.30 +.10 109.20 1650 ---- ---- ---- ---- 111.20 +.20 111.00 1660 ---- ---- ---- ---- 113.10 +.20 112.90 1670 ---- ---- ---- ---- 115.00 +.20 114.80 1675 ---- ---- ---- ---- 115.90 +.10 115.80 1680 ---- ---- ---- ---- 116.90 +.10 116.80 1685 ---- ---- ---- ---- 117.90 +.10 117.80 1690 ---- ---- ---- ---- 118.90 +.20 118.70 1695 ---- ---- ---- ---- 119.90 +.20 119.70 1700 ---- ---- ---- ---- 120.90 +.20 120.70 1705 ---- ---- ---- ---- 121.90 +.20 121.70 1710 ---- ---- ---- ---- 122.90 +.20 122.70 1715 ---- ---- ---- ---- 123.90 +.10 123.80 1720 ---- ---- ---- ---- 124.90 +.10 124.80 1725 ---- ---- ---- ---- 126.00 +.20 125.80 1730 ---- ---- ---- ---- 127.00 +.20 126.80 1735 ---- ---- ---- ---- 128.00 +.10 127.90 1740 ---- ---- ---- ---- 129.10 +.20 128.90 1745 ---- ---- ---- ---- 130.20 +.20 130.00 1750 ---- ---- ---- ---- 131.20 +.20 131.00 1755 ---- ---- ---- ---- 132.30 +.20 132.10 1760 ---- ---- ---- ---- 133.40 +.20 133.20 1765 ---- ---- ---- ---- 134.40 +.10 134.30 1770 ---- ---- ---- ---- 135.50 +.10 135.40 1775 ---- ---- ---- ---- 136.60 +.20 136.40 1780 ---- ---- ---- ---- 137.70 +.20 137.50 1785 ---- ---- ---- ---- 138.80 +.10 138.70 1790 ---- ---- ---- ---- 139.90 +.10 139.80 1795 ---- ---- ---- ---- 141.10 +.20 140.90 1800 ---- ---- ---- ---- 142.20 +.20 142.00 1805 ---- ---- ---- ---- 143.30 +.20 143.10 1810 ---- ---- ---- ---- 144.50 +.20 144.30 1815 ---- ---- ---- ---- 145.60 +.20 145.40 1820 ---- ---- ---- ---- 146.80 +.20 146.60 1825 ---- ---- ---- ---- 148.00 +.20 147.80 1830 ---- ---- ---- ---- 149.10 +.20 148.90 1835 ---- ---- ---- ---- 150.30 +.20 150.10 1840 ---- ---- ---- ---- 151.50 +.20 151.30 1845 ---- ---- ---- ---- 152.70 +.20 152.50 1850 ---- ---- ---- ---- 154.00 +.20 153.80 1855 ---- ---- ---- ---- 155.20 +.20 155.00 1860 ---- ---- ---- ---- 156.50 +.20 156.30 1865 ---- ---- ---- ---- 157.70 +.20 157.50 1870 ---- ---- ---- ---- 159.00 +.20 158.80 1875 ---- ---- ---- ---- 160.30 +.20 160.10 1880 ---- ---- ---- ---- 161.60 +.20 161.40 1885 ---- ---- ---- ---- 163.00 +.20 162.80 1890 ---- ---- ---- ---- 164.30 +.20 164.10 1895 ---- ---- ---- ---- 165.70 +.20 165.50 1900 ---- ---- ---- ---- 167.10 +.20 166.90 1905 ---- ---- ---- ---- 168.50 +.20 168.30 1910 ---- ---- ---- ---- 170.00 +.30 169.70 1915 ---- ---- ---- ---- 171.40 +.20 171.20 1920 ---- ---- ---- ---- 172.90 +.20 172.70 1925 ---- ---- ---- ---- 174.40 +.20 174.20 1930 ---- ---- ---- ---- 175.90 +.20 175.70 1935 ---- ---- ---- ---- 177.50 +.20 177.30 1940 ---- ---- ---- ---- 179.10 +.30 178.80 1945 ---- ---- ---- ---- 180.70 +.30 180.40 1950 ---- ---- ---- ---- 182.30 +.20 182.10 1955 ---- ---- ---- ---- 184.00 +.20 183.80 1960 ---- ---- ---- ---- 185.70 +.20 185.50 1965 ---- ---- ---- ---- 187.40 +.20 187.20 1970 ---- ---- ---- ---- 189.20 +.30 188.90 1975 ---- ---- ---- ---- 191.00 +.30 190.70 1980 ---- ---- ---- ---- 192.80 +.20 192.60 1985 ---- ---- ---- ---- 194.70 +.30 194.40 1990 ---- ---- ---- ---- 196.60 +.30 196.30 1995 ---- ---- ---- ---- 198.50 +.30 198.20 2000 ---- ---- ---- ---- 200.50 +.30 200.20 2005 ---- ---- ---- ---- 202.50 +.30 202.20 2010 ---- ---- ---- ---- 204.50 +.20 204.30 2015 ---- ---- ---- ---- 206.60 +.30 206.30 2020 ---- ---- ---- ---- 208.70 +.30 208.40 2025 ---- ---- ---- ---- 210.90 +.30 210.60 2030 ---- ---- ---- ---- 213.10 +.30 212.80 2035 ---- ---- ---- ---- 215.30 +.30 215.00 2040 ---- ---- ---- ---- 217.50 +.30 217.20 2045 ---- ---- ---- ---- 219.80 +.30 219.50 2050 ---- ---- ---- ---- 222.10 +.30 221.80 2055 ---- ---- ---- ---- 224.40 +.30 224.10 2060 ---- ---- ---- ---- 226.70 +.30 226.40 2065 ---- ---- ---- ---- 229.10 +.30 228.80 2070 ---- ---- ---- ---- 231.50 +.40 231.10 2075 ---- ---- ---- ---- 233.90 +.40 233.50 2080 ---- ---- ---- ---- 236.30 +.30 236.00 2085 ---- ---- ---- ---- 238.70 +.30 238.40 2090 ---- ---- ---- ---- 241.20 +.40 240.80 2095 ---- ---- ---- ---- 243.60 +.30 243.30 2100 ---- ---- ---- ---- 246.10 +.30 245.80 2105 ---- ---- ---- ---- 248.60 +.30 248.30 2110 ---- ---- ---- ---- 251.10 +.40 250.70 2115 ---- ---- ---- ---- 253.60 +.30 253.30 2120 ---- ---- ---- ---- 256.10 +.30 255.80 2125 ---- ---- ---- ---- 258.70 +.30 258.40 2130 ---- ---- ---- ---- 261.30 +.40 260.90 2135 ---- ---- ---- ---- 263.90 +.40 263.50 2140 ---- ---- ---- ---- 266.50 +.30 266.20 2145 ---- ---- ---- ---- 269.20 +.30 268.90 2150 ---- ---- ---- ---- 271.90 +.30 271.60 2155 ---- ---- ---- ---- 274.70 +.40 274.30 2160 ---- ---- ---- ---- 277.50 +.40 277.10 2165 ---- ---- ---- ---- 280.30 +.30 280.00 2170 ---- ---- ---- ---- 283.20 +.30 282.90 2175 ---- ---- ---- ---- 286.20 +.40 285.80 2180 ---- ---- ---- ---- 289.10 +.40 288.70 2185 ---- ---- ---- ---- 292.10 +.30 291.80 2190 ---- ---- ---- ---- 295.20 +.40 294.80 2195 ---- ---- ---- ---- 298.20 +.30 297.90 2200 ---- ---- ---- ---- 301.40 +.40 301.00 2205 ---- ---- ---- ---- 304.50 +.40 304.10 2210 ---- ---- ---- ---- 307.70 +.40 307.30 2215 ---- ---- ---- ---- 310.90 +.40 310.50 2220 ---- ---- ---- ---- 314.10 +.40 313.70 2225 ---- ---- ---- ---- 317.40 +.40 317.00 2230 ---- ---- ---- ---- 320.60 +.40 320.20 2235 ---- ---- ---- ---- 324.00 +.40 323.60 2240 ---- ---- ---- ---- 327.30 +.40 326.90 2245 ---- ---- ---- ---- 330.70 +.40 330.30 2250 ---- ---- ---- ---- 334.10 +.40 333.70 2255 ---- ---- ---- ---- 337.50 +.40 337.10 2260 ---- ---- ---- ---- 340.90 +.40 340.50 2265 ---- ---- ---- ---- 344.40 +.40 344.00 2270 ---- ---- ---- ---- 347.90 +.40 347.50 2275 ---- ---- ---- ---- 351.40 +.40 351.00 2280 ---- ---- ---- ---- 354.90 +.40 354.50 2285 ---- ---- ---- ---- 358.50 +.40 358.10 2290 ---- ---- ---- ---- 362.10 +.50 361.60 2295 ---- ---- ---- ---- 365.70 +.50 365.20 2300 ---- ---- ---- ---- 369.30 +.40 368.90 2305 ---- ---- ---- ---- 372.90 +.40 372.50 2310 ---- ---- ---- ---- 376.60 +.50 376.10 2315 ---- ---- ---- ---- 380.30 +.50 379.80 2320 ---- ---- ---- ---- 384.00 +.50 383.50 2325 ---- ---- ---- ---- 387.70 +.50 387.20 2330 ---- ---- ---- ---- 391.40 +.40 391.00 2335 ---- ---- ---- ---- 395.10 +.40 394.70 2340 ---- ---- ---- ---- 398.90 +.40 398.50 2345 ---- ---- ---- ---- 402.70 +.50 402.20 2350 ---- ---- ---- ---- 406.50 +.50 406.00 2355 ---- ---- ---- ---- 410.30 +.50 409.80 2360 ---- ---- ---- ---- 414.10 +.40 413.70 2365 ---- ---- ---- ---- 417.90 +.40 417.50 2370 ---- ---- ---- ---- 421.80 +.50 421.30 2375 ---- ---- ---- ---- 425.70 +.50 425.20 2380 ---- ---- ---- ---- 429.50 +.40 429.10 2385 ---- ---- ---- ---- 433.40 +.50 432.90 2390 ---- ---- ---- ---- 437.30 +.50 436.80 2395 ---- ---- ---- ---- 441.20 +.50 440.70 2400 ---- ---- ---- ---- 445.10 +.50 444.60 2405 ---- ---- ---- ---- 449.00 +.40 448.60 2410 ---- ---- ---- ---- 453.00 +.50 452.50 2415 ---- ---- ---- ---- 456.90 +.50 456.40 2420 ---- ---- ---- ---- 460.90 +.50 460.40 2425 ---- ---- ---- ---- 464.80 +.50 464.30 2430 ---- ---- ---- ---- 468.80 +.50 468.30 2440 ---- ---- ---- ---- 476.70 +.40 476.30 2450 ---- ---- ---- ---- 484.70 +.40 484.30 2460 ---- ---- ---- ---- 492.80 +.50 492.30 2470 ---- ---- ---- ---- 500.80 +.50 500.30 2475 ---- ---- ---- ---- 504.90 +.50 504.40 2480 ---- ---- ---- ---- 508.90 +.50 508.40 2490 ---- ---- ---- ---- 517.00 +.50 516.50 2500 ---- ---- ---- ---- 525.20 +.50 524.70 2510 ---- ---- ---- ---- 533.40 +.50 532.90 2525 ---- ---- ---- ---- 545.70 +.50 545.20 2550 ---- ---- ---- ---- 566.40 +.50 565.90 2575 ---- ---- ---- ---- 587.30 +.60 586.70 2600 ---- ---- ---- ---- 608.30 +.50 607.80 2625 ---- ---- ---- ---- 629.50 +.60 628.90 2650 ---- ---- ---- ---- 650.80 +.50 650.30 2675 ---- ---- ---- ---- 672.30 +.60 671.70 2700 ---- ---- ---- ---- 693.90 +.60 693.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 79.20 UNCH 79.20 1425 ---- ---- ---- ---- 82.90 UNCH 82.90 1450 ---- ---- ---- ---- 86.70 UNCH 86.70 1475 ---- ---- ---- ---- 90.60 UNCH 90.60 1500 ---- ---- ---- ---- 94.70 +.10 94.60 1525 ---- ---- ---- ---- 98.80 +.10 98.70 1550 ---- ---- ---- ---- 103.00 +.10 102.90 1575 ---- ---- ---- ---- 107.40 +.10 107.30 1580 ---- ---- ---- ---- 108.30 +.10 108.20 1590 ---- ---- ---- ---- 110.00 +.10 109.90 1600 ---- ---- ---- ---- 111.80 +.10 111.70 1610 ---- ---- ---- ---- 113.70 +.20 113.50 1620 ---- ---- ---- ---- 115.50 +.10 115.40 1625 ---- ---- ---- ---- 116.40 +.10 116.30 1630 ---- ---- ---- ---- 117.40 +.20 117.20 1640 ---- ---- ---- ---- 119.20 +.10 119.10 1650 ---- ---- ---- ---- 121.10 +.10 121.00 1660 ---- ---- ---- ---- 123.10 +.20 122.90 1670 ---- ---- ---- ---- 125.00 +.10 124.90 1675 ---- ---- ---- ---- 126.00 +.10 125.90 1680 ---- ---- ---- ---- 127.00 +.20 126.80 1685 ---- ---- ---- ---- 128.00 +.20 127.80 1690 ---- ---- ---- ---- 129.00 +.20 128.80 1695 ---- ---- ---- ---- 130.00 +.20 129.80 1700 ---- ---- ---- ---- 131.00 +.20 130.80 1705 ---- ---- ---- ---- 132.00 +.20 131.80 1710 ---- ---- ---- ---- 133.00 +.10 132.90 1715 ---- ---- ---- ---- 134.00 +.10 133.90 1720 ---- ---- ---- ---- 135.10 +.20 134.90 1725 ---- ---- ---- ---- 136.10 +.20 135.90 1730 ---- ---- ---- ---- 137.10 +.10 137.00 1735 ---- ---- ---- ---- 138.20 +.20 138.00 1740 ---- ---- ---- ---- 139.20 +.10 139.10 1745 ---- ---- ---- ---- 140.30 +.20 140.10 1750 ---- ---- ---- ---- 141.30 +.10 141.20 1755 ---- ---- ---- ---- 142.40 +.10 142.30 1760 ---- ---- ---- ---- 143.50 +.20 143.30 1765 ---- ---- ---- ---- 144.60 +.20 144.40 1770 ---- ---- ---- ---- 145.70 +.20 145.50 1775 ---- ---- ---- ---- 146.80 +.20 146.60 1780 ---- ---- ---- ---- 147.90 +.20 147.70 1785 ---- ---- ---- ---- 149.00 +.20 148.80 1790 ---- ---- ---- ---- 150.10 +.20 149.90 1795 ---- ---- ---- ---- 151.20 +.20 151.00 1800 ---- ---- ---- ---- 152.30 +.20 152.10 1805 ---- ---- ---- ---- 153.40 +.10 153.30 1810 ---- ---- ---- ---- 154.60 +.20 154.40 1815 ---- ---- ---- ---- 155.70 +.10 155.60 1820 ---- ---- ---- ---- 156.90 +.20 156.70 1825 ---- ---- ---- ---- 158.00 +.10 157.90 1830 ---- ---- ---- ---- 159.20 +.20 159.00 1835 ---- ---- ---- ---- 160.40 +.20 160.20 1840 ---- ---- ---- ---- 161.60 +.20 161.40 1845 ---- ---- ---- ---- 162.80 +.20 162.60 1850 ---- ---- ---- ---- 164.00 +.20 163.80 1855 ---- ---- ---- ---- 165.20 +.20 165.00 1860 ---- ---- ---- ---- 166.40 +.20 166.20 1865 ---- ---- ---- ---- 167.70 +.20 167.50 1870 ---- ---- ---- ---- 168.90 +.20 168.70 1875 ---- ---- ---- ---- 170.20 +.20 170.00 1880 ---- ---- ---- ---- 171.50 +.20 171.30 1885 ---- ---- ---- ---- 172.80 +.20 172.60 1890 ---- ---- ---- ---- 174.10 +.20 173.90 1895 ---- ---- ---- ---- 175.50 +.20 175.30 1900 ---- ---- ---- ---- 176.80 +.20 176.60 1905 ---- ---- ---- ---- 178.20 +.20 178.00 1910 ---- ---- ---- ---- 179.60 +.20 179.40 1915 ---- ---- ---- ---- 181.00 +.20 180.80 1920 ---- ---- ---- ---- 182.40 +.20 182.20 1925 ---- ---- ---- ---- 183.90 +.20 183.70 1930 ---- ---- ---- ---- 185.40 +.20 185.20 1935 ---- ---- ---- ---- 186.90 +.20 186.70 1940 ---- ---- ---- ---- 188.40 +.20 188.20 1945 ---- ---- ---- ---- 190.00 +.20 189.80 1950 ---- ---- ---- ---- 191.60 +.20 191.40 1955 ---- ---- ---- ---- 193.20 +.20 193.00 1960 ---- ---- ---- ---- 194.90 +.30 194.60 1965 ---- ---- ---- ---- 196.50 +.20 196.30 1970 ---- ---- ---- ---- 198.20 +.20 198.00 1975 ---- ---- ---- ---- 200.00 +.30 199.70 1980 ---- ---- ---- ---- 201.70 +.20 201.50 1985 ---- ---- ---- ---- 203.50 +.20 203.30 1990 ---- ---- ---- ---- 205.40 +.30 205.10 1995 ---- ---- ---- ---- 207.20 +.20 207.00 2000 ---- ---- ---- ---- 209.20 +.30 208.90 2005 ---- ---- ---- ---- 211.10 +.30 210.80 2010 ---- ---- ---- ---- 213.10 +.30 212.80 2015 ---- ---- ---- ---- 215.10 +.30 214.80 2020 ---- ---- ---- ---- 217.10 +.20 216.90 2025 ---- ---- ---- ---- 219.20 +.20 219.00 2030 ---- ---- ---- ---- 221.40 +.30 221.10 2035 ---- ---- ---- ---- 223.50 +.30 223.20 2040 ---- ---- ---- ---- 225.70 +.30 225.40 2045 ---- ---- ---- ---- 227.90 +.30 227.60 2050 ---- ---- ---- ---- 230.20 +.30 229.90 2055 ---- ---- ---- ---- 232.40 +.20 232.20 2060 ---- ---- ---- ---- 234.70 +.20 234.50 2065 ---- ---- ---- ---- 237.10 +.30 236.80 2070 ---- ---- ---- ---- 239.40 +.30 239.10 2075 ---- ---- ---- ---- 241.80 +.30 241.50 2080 ---- ---- ---- ---- 244.20 +.30 243.90 2085 ---- ---- ---- ---- 246.60 +.30 246.30 2090 ---- ---- ---- ---- 249.00 +.30 248.70 2095 ---- ---- ---- ---- 251.50 +.30 251.20 2100 ---- ---- ---- ---- 253.90 +.30 253.60 2105 ---- ---- ---- ---- 256.40 +.30 256.10 2110 ---- ---- ---- ---- 258.90 +.30 258.60 2115 ---- ---- ---- ---- 261.40 +.30 261.10 2120 ---- ---- ---- ---- 263.90 +.30 263.60 2125 ---- ---- ---- ---- 266.40 +.30 266.10 2130 ---- ---- ---- ---- 268.90 +.30 268.60 2135 ---- ---- ---- ---- 271.50 +.30 271.20 2140 ---- ---- ---- ---- 274.10 +.30 273.80 2145 ---- ---- ---- ---- 276.70 +.30 276.40 2150 ---- ---- ---- ---- 279.30 +.30 279.00 2155 ---- ---- ---- ---- 282.00 +.30 281.70 2160 ---- ---- ---- ---- 284.70 +.30 284.40 2165 ---- ---- ---- ---- 287.50 +.30 287.20 2170 ---- ---- ---- ---- 290.30 +.30 290.00 2175 ---- ---- ---- ---- 293.20 +.40 292.80 2180 ---- ---- ---- ---- 296.10 +.40 295.70 2185 ---- ---- ---- ---- 299.00 +.30 298.70 2190 ---- ---- ---- ---- 302.00 +.40 301.60 2195 ---- ---- ---- ---- 305.00 +.40 304.60 2200 ---- ---- ---- ---- 308.00 +.30 307.70 2205 ---- ---- ---- ---- 311.10 +.30 310.80 2210 ---- ---- ---- ---- 314.20 +.30 313.90 2215 ---- ---- ---- ---- 317.40 +.40 317.00 2220 ---- ---- ---- ---- 320.60 +.40 320.20 2225 ---- ---- ---- ---- 323.80 +.40 323.40 2230 ---- ---- ---- ---- 327.00 +.30 326.70 2235 ---- ---- ---- ---- 330.30 +.30 330.00 2240 ---- ---- ---- ---- 333.60 +.40 333.20 2245 ---- ---- ---- ---- 336.90 +.30 336.60 2250 ---- ---- ---- ---- 340.30 +.40 339.90 2255 ---- ---- ---- ---- 343.70 +.40 343.30 2260 ---- ---- ---- ---- 347.10 +.40 346.70 2265 ---- ---- ---- ---- 350.50 +.40 350.10 2270 ---- ---- ---- ---- 354.00 +.40 353.60 2275 ---- ---- ---- ---- 357.40 +.30 357.10 2280 ---- ---- ---- ---- 360.90 +.30 360.60 2285 ---- ---- ---- ---- 364.50 +.40 364.10 2290 ---- ---- ---- ---- 368.00 +.40 367.60 2295 ---- ---- ---- ---- 371.60 +.40 371.20 2300 ---- ---- ---- ---- 375.20 +.40 374.80 2305 ---- ---- ---- ---- 378.80 +.40 378.40 2310 ---- ---- ---- ---- 382.40 +.40 382.00 2315 ---- ---- ---- ---- 386.10 +.40 385.70 2320 ---- ---- ---- ---- 389.70 +.30 389.40 2325 ---- ---- ---- ---- 393.40 +.40 393.00 2330 ---- ---- ---- ---- 397.10 +.30 396.80 2335 ---- ---- ---- ---- 400.90 +.40 400.50 2340 ---- ---- ---- ---- 404.60 +.40 404.20 2345 ---- ---- ---- ---- 408.40 +.40 408.00 2350 ---- ---- ---- ---- 412.10 +.30 411.80 2355 ---- ---- ---- ---- 415.90 +.40 415.50 2360 ---- ---- ---- ---- 419.70 +.40 419.30 2365 ---- ---- ---- ---- 423.60 +.40 423.20 2370 ---- ---- ---- ---- 427.40 +.40 427.00 2375 ---- ---- ---- ---- 431.20 +.40 430.80 2380 ---- ---- ---- ---- 435.10 +.40 434.70 2385 ---- ---- ---- ---- 439.00 +.40 438.60 2390 ---- ---- ---- ---- 442.90 +.40 442.50 2395 ---- ---- ---- ---- 446.70 +.40 446.30 2400 ---- ---- ---- ---- 450.70 +.50 450.20 2405 ---- ---- ---- ---- 454.60 +.40 454.20 2410 ---- ---- ---- ---- 458.50 +.40 458.10 2415 ---- ---- ---- ---- 462.40 +.40 462.00 2420 ---- ---- ---- ---- 466.40 +.40 466.00 2425 ---- ---- ---- ---- 470.30 +.40 469.90 2430 ---- ---- ---- ---- 474.30 +.40 473.90 2440 ---- ---- ---- ---- 482.20 +.40 481.80 2450 ---- ---- ---- ---- 490.20 +.40 489.80 2460 ---- ---- ---- ---- 498.20 +.40 497.80 2470 ---- ---- ---- ---- 506.20 +.40 505.80 2475 ---- ---- ---- ---- 510.30 +.50 509.80 2480 ---- ---- ---- ---- 514.30 +.40 513.90 2490 ---- ---- ---- ---- 522.40 +.40 522.00 2500 ---- ---- ---- ---- 530.60 +.50 530.10 2510 ---- ---- ---- ---- 538.70 +.40 538.30 2520 ---- ---- ---- ---- 546.90 +.40 546.50 2525 ---- ---- ---- ---- 551.00 +.40 550.60 2550 ---- ---- ---- ---- 571.70 +.50 571.20 2575 ---- ---- ---- ---- 592.50 +.50 592.00 2600 ---- ---- ---- ---- 613.50 +.50 613.00 2625 ---- ---- ---- ---- 634.60 +.50 634.10 2650 ---- ---- ---- ---- 655.90 +.50 655.40 2675 ---- ---- ---- ---- 677.30 +.50 676.80 2700 ---- ---- ---- ---- 698.90 +.50 698.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 125.90 +.10 125.80 1650 ---- ---- ---- ---- 130.60 +.10 130.50 1675 ---- ---- ---- ---- 135.50 +.10 135.40 1700 ---- ---- ---- ---- 140.40 +.10 140.30 1725 ---- ---- ---- ---- 145.50 +.10 145.40 1750 ---- ---- ---- ---- 150.80 +.20 150.60 1775 ---- ---- ---- ---- 156.10 +.10 156.00 1800 ---- ---- ---- ---- 161.60 +.10 161.50 1820 ---- ---- ---- ---- 166.10 +.10 166.00 1825 ---- ---- ---- ---- 167.30 +.20 167.10 1830 ---- ---- ---- ---- 168.40 +.10 168.30 1840 ---- ---- ---- ---- 170.70 +.10 170.60 1850 ---- ---- ---- ---- 173.10 +.20 172.90 1860 ---- ---- ---- ---- 175.40 +.10 175.30 1870 ---- ---- ---- ---- 177.90 +.20 177.70 1875 ---- ---- ---- ---- 179.10 +.20 178.90 1880 ---- ---- ---- ---- 180.30 +.10 180.20 1890 ---- ---- ---- ---- 182.80 +.10 182.70 1900 ---- ---- ---- ---- 185.40 +.20 185.20 1910 ---- ---- ---- ---- 188.00 +.10 187.90 1915 ---- ---- ---- ---- 189.40 +.20 189.20 1920 ---- ---- ---- ---- 190.70 +.10 190.60 1925 ---- ---- ---- ---- 192.10 +.20 191.90 1930 ---- ---- ---- ---- 193.50 +.20 193.30 1935 ---- ---- ---- ---- 194.90 +.10 194.80 1940 ---- ---- ---- ---- 196.40 +.20 196.20 1945 ---- ---- ---- ---- 197.90 +.20 197.70 1950 ---- ---- ---- ---- 199.40 +.20 199.20 1955 ---- ---- ---- ---- 200.90 +.20 200.70 1960 ---- ---- ---- ---- 202.40 +.20 202.20 1965 ---- ---- ---- ---- 204.00 +.20 203.80 1970 ---- ---- ---- ---- 205.60 +.20 205.40 1975 ---- ---- ---- ---- 207.20 +.20 207.00 1980 ---- ---- ---- ---- 208.80 +.20 208.60 1985 ---- ---- ---- ---- 210.50 +.20 210.30 1990 ---- ---- ---- ---- 212.20 +.20 212.00 1995 ---- ---- ---- ---- 214.00 +.20 213.80 2000 ---- ---- ---- ---- 215.80 +.30 215.50 2005 ---- ---- ---- ---- 217.60 +.20 217.40 2010 ---- ---- ---- ---- 219.40 +.20 219.20 2015 ---- ---- ---- ---- 221.30 +.20 221.10 2020 ---- ---- ---- ---- 223.20 +.20 223.00 2025 ---- ---- ---- ---- 225.20 +.30 224.90 2030 ---- ---- ---- ---- 227.10 +.20 226.90 2035 ---- ---- ---- ---- 229.20 +.30 228.90 2040 ---- ---- ---- ---- 231.20 +.20 231.00 2045 ---- ---- ---- ---- 233.30 +.20 233.10 2050 ---- ---- ---- ---- 235.50 +.30 235.20 2055 ---- ---- ---- ---- 237.60 +.20 237.40 2060 ---- ---- ---- ---- 239.80 +.20 239.60 2065 ---- ---- ---- ---- 242.10 +.30 241.80 2070 ---- ---- ---- ---- 244.30 +.20 244.10 2075 ---- ---- ---- ---- 246.60 +.20 246.40 2080 ---- ---- ---- ---- 248.90 +.20 248.70 2085 ---- ---- ---- ---- 251.30 +.30 251.00 2090 ---- ---- ---- ---- 253.60 +.20 253.40 2095 ---- ---- ---- ---- 256.00 +.20 255.80 2100 ---- ---- ---- ---- 258.40 +.20 258.20 2105 ---- ---- ---- ---- 260.90 +.30 260.60 2110 ---- ---- ---- ---- 263.30 +.30 263.00 2115 ---- ---- ---- ---- 265.80 +.30 265.50 2120 ---- ---- ---- ---- 268.20 +.20 268.00 2125 ---- ---- ---- ---- 270.70 +.20 270.50 2130 ---- ---- ---- ---- 273.20 +.30 272.90 2135 ---- ---- ---- ---- 275.70 +.30 275.40 2140 ---- ---- ---- ---- 278.20 +.20 278.00 2145 ---- ---- ---- ---- 280.70 +.20 280.50 2150 ---- ---- ---- ---- 283.30 +.30 283.00 2155 ---- ---- ---- ---- 285.90 +.30 285.60 2160 ---- ---- ---- ---- 288.50 +.30 288.20 2165 ---- ---- ---- ---- 291.10 +.30 290.80 2170 ---- ---- ---- ---- 293.70 +.20 293.50 2175 ---- ---- ---- ---- 296.40 +.20 296.20 2180 ---- ---- ---- ---- 299.20 +.30 298.90 2185 ---- ---- ---- ---- 301.90 +.20 301.70 2190 ---- ---- ---- ---- 304.80 +.30 304.50 2195 ---- ---- ---- ---- 307.60 +.30 307.30 2200 ---- ---- ---- ---- 310.50 +.30 310.20 2205 ---- ---- ---- ---- 313.50 +.30 313.20 2210 ---- ---- ---- ---- 316.50 +.30 316.20 2215 ---- ---- ---- ---- 319.50 +.30 319.20 2220 ---- ---- ---- ---- 322.50 +.20 322.30 2225 ---- ---- ---- ---- 325.60 +.20 325.40 2230 ---- ---- ---- ---- 328.80 +.30 328.50 2235 ---- ---- ---- ---- 331.90 +.20 331.70 2240 ---- ---- ---- ---- 335.10 +.20 334.90 2245 ---- ---- ---- ---- 338.40 +.30 338.10 2250 ---- ---- ---- ---- 341.60 +.30 341.30 2255 ---- ---- ---- ---- 344.90 +.30 344.60 2260 ---- ---- ---- ---- 348.20 +.30 347.90 2265 ---- ---- ---- ---- 351.60 +.30 351.30 2270 ---- ---- ---- ---- 355.00 +.30 354.70 2275 ---- ---- ---- ---- 358.40 +.30 358.10 2280 ---- ---- ---- ---- 361.80 +.30 361.50 2285 ---- ---- ---- ---- 365.20 +.30 364.90 2290 ---- ---- ---- ---- 368.70 +.30 368.40 2295 ---- ---- ---- ---- 372.20 +.30 371.90 2300 ---- ---- ---- ---- 375.70 +.30 375.40 2305 ---- ---- ---- ---- 379.30 +.30 379.00 2310 ---- ---- ---- ---- 382.80 +.30 382.50 2315 ---- ---- ---- ---- 386.40 +.30 386.10 2320 ---- ---- ---- ---- 390.00 +.30 389.70 2325 ---- ---- ---- ---- 393.70 +.30 393.40 2330 ---- ---- ---- ---- 397.30 +.30 397.00 2335 ---- ---- ---- ---- 401.00 +.30 400.70 2340 ---- ---- ---- ---- 404.70 +.30 404.40 2345 ---- ---- ---- ---- 408.40 +.30 408.10 2350 ---- ---- ---- ---- 412.10 +.30 411.80 2355 ---- ---- ---- ---- 415.90 +.40 415.50 2360 ---- ---- ---- ---- 419.60 +.30 419.30 2365 ---- ---- ---- ---- 423.40 +.30 423.10 2370 ---- ---- ---- ---- 427.20 +.30 426.90 2375 ---- ---- ---- ---- 431.00 +.30 430.70 2380 ---- ---- ---- ---- 434.80 +.30 434.50 2385 ---- ---- ---- ---- 438.70 +.40 438.30 2390 ---- ---- ---- ---- 442.50 +.30 442.20 2395 ---- ---- ---- ---- 446.40 +.30 446.10 2400 ---- ---- ---- ---- 450.30 +.40 449.90 2405 ---- ---- ---- ---- 454.20 +.40 453.80 2410 ---- ---- ---- ---- 458.10 +.40 457.70 2415 ---- ---- ---- ---- 462.00 +.40 461.60 2420 ---- ---- ---- ---- 465.90 +.30 465.60 2425 ---- ---- ---- ---- 469.80 +.30 469.50 2430 ---- ---- ---- ---- 473.80 +.40 473.40 2435 ---- ---- ---- ---- 477.70 +.30 477.40 2440 ---- ---- ---- ---- 481.70 +.40 481.30 2450 ---- ---- ---- ---- 489.60 +.30 489.30 2460 ---- ---- ---- ---- 497.60 +.40 497.20 2470 ---- ---- ---- ---- 505.60 +.40 505.20 2475 ---- ---- ---- ---- 509.60 +.30 509.30 2480 ---- ---- ---- ---- 513.60 +.30 513.30 2490 ---- ---- ---- ---- 521.70 +.40 521.30 2500 ---- ---- ---- ---- 529.80 +.40 529.40 2510 ---- ---- ---- ---- 537.90 +.30 537.60 2520 ---- ---- ---- ---- 546.10 +.40 545.70 2525 ---- ---- ---- ---- 550.20 +.40 549.80 2530 ---- ---- ---- ---- 554.30 +.40 553.90 2540 ---- ---- ---- ---- 562.50 +.40 562.10 2550 ---- ---- ---- ---- 570.70 +.30 570.40 2575 ---- ---- ---- ---- 591.50 +.40 591.10 2600 ---- ---- ---- ---- 612.30 +.30 612.00 2625 ---- ---- ---- ---- 633.40 +.40 633.00 2650 ---- ---- ---- ---- 654.60 +.40 654.20 2675 ---- ---- ---- ---- 676.00 +.40 675.60 2700 ---- ---- ---- ---- 697.40 +.30 697.10 2725 ---- ---- ---- ---- 719.10 +.40 718.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24329 10850 287357 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1645 ---- 206.90B 187.90A 187.90A 205.20 -1.60 206.80 1650 ---- 202.80B 178.10A 178.10A 200.20 -1.60 201.80 1655 ---- ---- 177.90A 177.90A 195.20 -1.60 196.80 1660 ---- 191.90B 172.90A 172.90A 190.20 -1.60 191.80 1665 ---- 186.90B 167.90A 167.90A 185.20 -1.60 186.80 1670 ---- 181.90B 162.90A 162.90A 180.20 -1.60 181.80 1675 ---- 177.80B 153.10A 153.10A 175.20 -1.60 176.80 1680 ---- 172.00B 153.00A 153.00A 170.20 -1.60 171.80 1685 ---- 167.00B 147.90A 147.90A 165.20 -1.70 166.90 1690 ---- 162.00B 142.90A 142.90A 160.30 -1.60 161.90 1695 ---- 157.00B 138.00A 138.00A 155.30 -1.60 156.90 1700 ---- 152.90B 128.40A 128.40A 150.30 -1.60 151.90 1705 ---- 147.00B 128.10A 128.10A 145.30 -1.60 146.90 1710 ---- ---- 123.10A 123.10A 140.30 -1.70 142.00 1715 ---- 137.20B 118.20A 118.20A 135.40 -1.60 137.00 1720 ---- 132.20B 113.30A 113.30A 130.40 -1.70 132.10 1725 ---- 128.00B 103.80A 103.80A 125.50 -1.60 127.10 1730 ---- 122.30B 103.50A 103.50A 120.50 -1.70 122.20 1735 ---- 117.40B 94.10A 94.10A 115.60 -1.70 117.30 1740 ---- ---- 89.30A 89.30A 110.60 -1.80 112.40 1745 ---- ---- 84.60A 84.60A 105.70 -1.80 107.50 1750 ---- 103.30B 79.90A 79.90A 100.80 -1.80 102.60 1755 ---- ---- 75.20A 75.20A 96.00 -1.80 97.80 1760 ---- ---- 70.60A 70.60A 91.10 -1.80 92.90 1765 ---- 88.60B 66.00A 66.00A 86.30 -1.80 88.10 1770 ---- 84.00B 61.60A 61.60A 81.50 -1.90 83.40 1775 ---- 79.20B 57.20A 57.20A 76.80 -1.90 78.70 1780 ---- 74.50B 52.90A 52.90A 72.10 -1.90 74.00 1785 ---- 69.80B 48.80A 48.80A 67.50 -1.90 69.40 1790 ---- 65.20B 44.70A 44.70A 62.90 -2.00 64.90 1795 ---- 60.60B 40.90A 40.90A 58.50 -1.90 60.40 1800 ---- 56.20B 37.10A 37.10A 54.10 -2.00 56.10 1805 ---- 51.90B 33.60A 33.60A 49.80 -2.00 51.80 1810 ---- ---- 30.20A 30.20A 45.70 -2.00 47.70 1815 32.70 43.50B 27.00A 40.30A 41.70 -2.00 6 43.70 1820 24.20 39.60B 24.10A 39.60B 37.80 -2.10 2 39.90 1825 21.20 35.80B 21.20 21.60A 34.10 -2.10 6 36.20 1830 20.10 32.20B 18.70A 19.00A 30.60 -2.10 2 32.70 1835 22.60 28.80B 16.40A 28.80B 27.30 -2.00 1 29.30 1840 19.50 25.60B 14.30A 25.60B 24.20 -2.00 7 26.20 1 2 1845 16.00 22.60B 12.30A 22.60B 21.40 -1.90 6 23.30 1850 13.00 19.90B 10.60A 18.90A 18.70 -1.90 73 20.60 21 29 1855 16.00 17.40B 9.10A 17.40B 16.30 -1.80 3 18.10 24 15 1860 ---- ---- 7.80A 7.80A 14.10 -1.70 15.80 3 4 1865 10.80 12.90B 6.70A 7.40A 12.10 -1.60 19 13.70 11 120 1870 6.50 11.10B 5.70A 6.30A 10.40 -1.50 63 11.90 14 25 1875 ---- ---- 4.90A 4.90A 8.90 -1.30 10.20 112 104 1880 4.70 8.00 4.10A 6.50A 7.50 -1.30 21 8.80 42 84 1885 ---- ---- 3.50A 3.50A 6.30 -1.20 7.50 6 14 1890 5.30 5.60 3.10A 5.70B 5.30 -1.10 7 6.40 5 341 1895 2.80 4.90B 2.60A 4.50A 4.50 -1.00 20 5.50 20 1900 4.00 4.10B 2.20A 4.10B 3.80 -.80 10 4.60 7 56 1905 ---- ---- 1.90A 1.90A 3.20 -.70 12 3.90 1910 2.00 2.90B 1.60A 1.60A 2.60 -.70 34 3.30 5 1915 ---- ---- 1.40A 1.40A 2.20 -.60 2.80 2 16 1920 ---- ---- 1.20A 1.20A 1.80 -.60 2.40 39 1925 ---- ---- 1.00A 1.00A 1.50 -.50 2.00 2 9 1930 .90 1.50B .80 1.50B 1.30 -.40 40 1.70 18 21 1935 ---- ---- .80A .80A 1.10 -.30 1.40 1940 ---- ---- .70A .70A .90 -.30 33 1.20 63 1945 .70 .70 .60A .80B .80 -.20 7 1.00 34 1950 .80 .80 .40 .80 .70 -.10 27 .80 28 33 1955 ---- ---- .40A .40A .60 -.10 .70 1 1960 .70 .70 .40A .50 .50 -.10 13 .60 16 1965 ---- ---- .30A .30A .40 -.10 .50 3 3 1970 ---- ---- .40A .40A .40 -.10 .50 19 1975 .30 .30 .30 .30 .30 -.10 11 .40 38 1980 ---- ---- .30A .30A .30 -.10 .40 10 1985 ---- ---- ---- ---- .30 UNCH .30 1 1990 ---- ---- ---- ---- .20 -.10 .30 1995 ---- ---- ---- ---- .20 -.10 .30 1 2000 ---- ---- ---- ---- .20 UNCH .20 20 2005 ---- ---- ---- ---- .20 UNCH .20 2010 ---- ---- ---- ---- .20 UNCH .20 8 2015 ---- ---- ---- ---- .20 UNCH .20 1 2020 ---- ---- ---- ---- .10 -.10 .20 2025 ---- ---- ---- ---- .10 -.10 .20 2030 ---- ---- ---- ---- .10 -.10 .20 2035 ---- ---- ---- ---- .10 -.10 .20 2040 ---- ---- .10A .10A .10 -.10 20 .20 10 2045 ---- ---- .10A .10A .10 -.10 .20 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 8 2075 ---- ---- ---- ---- .10 UNCH .10 3 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 443 299 1173 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH 20 .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- .20B ---- .20B .10 UNCH .10 1680 ---- ---- ---- ---- .10 -.10 .20 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- .30B ---- .30B .20 UNCH .20 1 4 1695 ---- .30B ---- .30B .20 UNCH .20 1700 ---- ---- .20A .20A .20 -.10 .30 1 1 1705 ---- .40B ---- .40B .20 -.10 1 .30 7 7 1710 .30 .50B .30 .30 .30 UNCH 1 .30 2 2 1715 ---- .60B .30A .60B .30 -.10 .40 1720 .40 .70B .30A .30A .30 -.10 8 .40 2 1725 ---- .80B .40A .80B .40 -.10 .50 64 1730 .40 .90B .40 .40 .40 -.10 11 .50 10 1735 ---- 1.10B .50A 1.10B .50 -.10 .60 1740 1.00 1.20B .60A .60A .60 -.10 47 .70 1 26 1745 ---- 1.50B .60A 1.50B .70 -.10 .80 1750 ---- 1.70B .70A 1.70B .80 -.10 .90 2 1755 ---- 2.00B .90A 2.00B .90 -.20 1.10 11 1760 1.00 2.40B 1.00 1.00 1.00 -.30 1 1.30 7 1765 2.30 2.80B 1.10A 2.80B 1.20 -.30 6 1.50 1 1770 ---- 3.40B 1.40A 3.40B 1.40 -.30 1.70 2 8 1775 ---- 4.00B 1.60A 4.00B 1.70 -.30 2.00 12 6 1780 2.30 4.70B 1.90A 1.90A 2.00 -.30 1 2.30 2 23 1785 ---- 5.60B 2.30A 5.60B 2.40 -.30 2.70 1 1790 5.00 6.60B 2.70A 5.80B 2.80 -.40 7 3.20 11 1795 ---- 7.70B 3.00A 7.70B 3.30 -.40 3.70 20 1800 6.40 8.90B 3.60A 3.60A 4.00 -.40 10 4.40 35 1805 8.10 10.40B 4.30A 10.40B 4.70 -.40 1 5.10 18 1810 11.10 11.90B 5.00A 5.60B 5.50 -.50 19 6.00 33 56 1815 10.00 13.90B 5.90A 6.20B 6.50 -.50 13 7.00 3 5 1820 13.70 15.90B 7.00A 14.10B 7.70 -.40 3 8.10 6 24 1825 14.00 18.10B 8.20A 8.20A 9.00 -.40 3 9.40 29 1830 ---- 20.50B 9.60A 20.50B 10.50 -.40 403 10.90 34 471 1835 18.90 23.10B 11.20A 11.20A 12.10 -.50 4 12.60 62 1840 23.30 25.90B 13.00A 13.00A 14.00 -.40 3 14.40 1 184 1845 18.70 29.00B 15.00A 15.00A 16.20 -.30 8 16.50 1 10 1850 19.20 32.30B 17.20A 17.20A 18.50 -.30 26 18.80 1 68 1855 19.80 35.80B 19.70A 19.70A 21.10 -.10 1 21.20 1860 28.20 39.50B 22.40A 22.40A 23.90 -.10 4 24.00 27 28 1865 ---- 43.30B 25.30A 43.30B 26.90 UNCH 9 26.90 29 1870 ---- 47.40B 28.40A 47.40B 30.20 +.20 30.00 19 1875 ---- 51.60B 31.70A 51.60B 33.60 +.20 33.40 110 135 1880 ---- 55.80B 35.30A 55.80B 37.30 +.40 36.90 7 10 1885 ---- 60.20B 39.00A 60.20B 41.10 +.40 40.70 6 1890 ---- 64.70B 42.90A 64.70B 45.10 +.60 44.50 1 115 1895 ---- 69.30B 47.00A 69.30B 49.20 +.60 48.60 3 10 1900 ---- 73.90B 51.20A 73.90B 53.50 +.70 52.80 1905 ---- 78.60B 55.60A 78.60B 57.90 +.90 57.00 6 6 1910 ---- 83.30B 60.00A 83.30B 62.40 +1.00 61.40 1915 ---- 88.10B 64.60A 88.10B 66.90 +1.00 65.90 3 3 1920 ---- 91.80B 69.20A 91.80B 71.50 +1.00 70.50 1925 ---- 97.80B 73.80A 97.80B 76.20 +1.10 75.10 1930 ---- 98.10B 78.60A 98.00B 81.00 +1.20 79.80 1935 ---- 103.20B 83.30A 103.20B 85.80 +1.30 84.50 1 1 1940 ---- 107.90B 88.30A 107.80B 90.60 +1.30 89.30 1945 ---- 112.80B 93.90A 112.70B 95.50 +1.40 94.10 1950 ---- 122.30B 97.90A 122.30B 100.30 +1.40 98.90 1955 ---- 122.60B 103.60A 122.50B 105.20 +1.40 103.80 1960 ---- 127.60B 108.60A 127.50B 110.20 +1.50 108.70 1965 ---- 132.90B 113.10A 132.90B 115.10 +1.50 113.60 1 1 1970 ---- 137.50B 118.40A 137.40B 120.10 +1.60 118.50 1975 ---- 147.10B 122.50A 147.10B 125.00 +1.50 123.50 1980 ---- 147.50B 128.30A 147.40B 130.00 +1.60 128.40 1985 ---- 152.40B 133.20A 152.30B 134.90 +1.50 133.40 1990 ---- 157.30B 138.20A 157.10B 139.90 +1.50 138.40 1995 ---- 162.30B ---- 162.30B 144.90 +1.60 143.30 2000 ---- 172.10B 147.30A 172.10B 149.90 +1.60 148.30 2005 ---- 172.30B 153.20A 172.10B 154.90 +1.60 153.30 2010 ---- 177.30B 158.20A 177.10B 159.80 +1.50 158.30 2015 ---- 182.30B 163.20A 182.30B 164.80 +1.50 163.30 2020 ---- 187.30B 168.20A 187.30B 169.80 +1.50 168.30 2025 ---- 197.10B 172.20A 197.10B 174.80 +1.50 173.30 2030 ---- 197.30B ---- 197.30B 179.80 +1.60 178.20 2035 ---- 202.20B ---- 202.20B 184.80 +1.60 183.20 2040 ---- 207.20B ---- 207.00B 189.80 +1.60 188.20 2045 ---- 212.20B ---- 212.00B 194.80 +1.60 193.20 2050 ---- 222.00B 197.20A 222.00B 199.80 +1.60 198.20 2055 ---- 222.20B 203.10A 222.00B 204.80 +1.60 203.20 2060 ---- 227.20B 208.10A 227.00B 209.80 +1.60 208.20 2065 ---- 232.20B 213.10A 232.00B 214.80 +1.60 213.20 2070 ---- 237.20B 218.10A 237.00B 219.80 +1.60 218.20 2075 ---- 247.00B 222.20A 247.00B 224.80 +1.60 223.20 2080 ---- 247.20B 228.10A 247.20B 229.80 +1.60 228.20 2085 ---- 252.20B 233.10A 252.20B 234.80 +1.60 233.20 2090 ---- 257.20B 238.10A 257.20B 239.80 +1.60 238.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 610 266 1531 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1645 ---- ---- 189.80A 189.80A 205.20 -1.60 206.80 1650 ---- 202.90B 178.20A 178.20A 200.20 -1.70 201.90 1655 ---- ---- 179.90A 179.90A 195.30 -1.60 196.90 1660 ---- ---- 174.90A 174.90A 190.30 -1.60 191.90 1665 ---- ---- 170.00A 170.00A 185.30 -1.60 186.90 1670 ---- ---- 165.10A 165.10A 180.30 -1.60 181.90 1675 ---- 177.90B 153.50A 153.50A 175.30 -1.70 177.00 1680 ---- ---- 155.30A 155.30A 170.40 -1.60 172.00 1685 ---- ---- 150.40A 150.40A 165.40 -1.70 167.10 1690 ---- ---- 145.50A 145.50A 160.40 -1.70 162.10 1695 ---- ---- 140.70A 140.70A 155.50 -1.70 157.20 1700 ---- 153.10B 128.90A 128.90A 150.50 -1.70 152.20 1705 ---- ---- 131.00A 131.00A 145.60 -1.70 147.30 1710 ---- ---- 126.30A 126.30A 140.70 -1.70 142.40 1715 ---- ---- 121.60A 121.60A 135.80 -1.70 137.50 1720 ---- ---- 116.90A 116.90A 130.90 -1.70 132.60 1725 ---- 128.50B 104.80A 104.80A 126.00 -1.70 127.70 1730 ---- ---- 107.30A 107.30A 121.10 -1.80 122.90 1735 ---- ---- 102.60A 102.60A 116.30 -1.80 118.10 1740 ---- ---- 98.00A 98.00A 111.40 -1.80 113.20 1745 ---- ---- 86.20A 86.20A 106.60 -1.90 108.50 1750 ---- 104.30B 81.60A 81.60A 101.90 -1.80 103.70 1755 ---- ---- 77.20A 77.20A 97.10 -1.90 99.00 1760 ---- ---- 72.80A 72.80A 92.40 -1.90 94.30 1765 ---- ---- 68.50A 68.50A 87.80 -1.90 89.70 1770 ---- ---- 64.20A 64.20A 83.20 -1.90 85.10 1775 ---- 80.90B 60.10A 60.10A 78.60 -2.00 80.60 1780 ---- 76.40B 56.10A 56.10A 74.20 -1.90 76.10 1785 ---- 72.00B 52.20A 52.20A 69.80 -1.90 71.70 1790 ---- 67.60B 48.40A 48.40A 65.50 -1.90 67.40 1795 ---- 63.40B 44.80A 44.80A 61.20 -2.00 63.20 1800 ---- 59.20B 41.30A 41.30A 57.10 -2.00 59.10 1 1 1805 ---- ---- 37.90A 37.90A 53.20 -1.90 55.10 1810 ---- ---- 34.70A 34.70A 49.30 -1.90 51.20 1815 ---- ---- 31.70A 31.70A 45.60 -1.80 47.40 1820 ---- ---- 28.80A 28.80A 42.00 -1.80 43.80 1825 27.80 40.20B 26.10A 40.20B 38.60 -1.80 9 40.40 1830 ---- ---- 23.60A 23.60A 35.40 -1.70 37.10 1835 ---- ---- 21.20A 21.20A 32.30 -1.60 33.90 1840 23.60 30.60B 19.10A 19.10A 29.30 -1.60 15 30.90 1845 ---- ---- 17.10A 17.10A 26.50 -1.60 28.10 2 1850 17.80 25.10B 15.30A 21.20A 23.90 -1.60 4 25.50 30 24 1855 15.00 22.60B 13.60A 14.80A 21.50 -1.50 1 23.00 12 13 1860 13.00 20.30B 12.10A 20.30B 19.20 -1.50 1 20.70 4 4 1865 11.30 18.10B 10.70A 18.10B 17.20 -1.40 18 18.60 2 18 1870 10.40 16.10B 9.50A 16.10B 15.30 -1.40 13 16.70 2 1875 ---- ---- 8.40A 8.40A 13.50 -1.40 14.90 4 1880 12.40 12.40 7.40A 12.60B 12.00 -1.30 1 13.30 1 8 1885 ---- ---- 6.50A 6.50A 10.60 -1.20 11.80 1890 ---- ---- 5.70A 5.70A 9.30 -1.20 10.50 1895 6.00 8.70B 5.10A 5.60A 8.20 -1.10 4 9.30 4 4 1900 ---- ---- 4.50A 4.50A 7.20 -1.00 8.20 52 87 1905 ---- ---- 3.90A 3.90A 6.30 -.90 7.20 44 1910 ---- ---- 3.50A 3.50A 5.50 -.90 1 6.40 57 1915 ---- ---- 3.10A 3.10A 4.90 -.70 5.60 51 1920 ---- ---- 2.80A 2.80A 4.30 -.70 8 5.00 1925 ---- ---- 2.40A 2.40A 3.70 -.70 5 4.40 11 1930 2.10 3.50B 2.10 3.50B 3.30 -.60 1 3.90 1935 ---- ---- 1.90A 1.90A 2.90 -.50 2 3.40 1 1 1940 ---- ---- 1.70A 1.70A 2.50 -.50 3 3.00 15 1945 ---- ---- 1.50A 1.50A 2.20 -.40 2.60 1950 ---- ---- 1.40A 1.40A 2.00 -.30 2.30 4 1955 ---- ---- 1.20A 1.20A 1.70 -.40 2.10 22 1960 ---- ---- 1.10A 1.10A 1.50 -.30 1.80 34 34 1965 ---- ---- 1.00A 1.00A 1.40 -.20 1.60 1970 ---- ---- .90A .90A 1.20 -.20 1.40 19 1975 ---- ---- .80A .80A 1.10 -.20 1.30 1980 ---- ---- .70A .70A 1.00 -.20 1.20 64 1985 ---- ---- .70A .70A .90 -.10 1.00 1 1990 ---- ---- .60A .60A .80 -.10 .90 1995 ---- ---- .60A .60A .70 -.10 .80 2000 ---- ---- .50A .50A .60 -.20 .80 2005 ---- ---- .50A .50A .60 -.10 .70 2010 ---- ---- .50A .50A .50 -.10 .60 2015 ---- ---- .40A .40A .50 -.10 .60 2020 ---- ---- .40A .40A .40 -.10 .50 2025 ---- ---- .40A .40A .40 -.10 .50 2030 ---- ---- .40A .40A .40 -.10 .50 2035 ---- ---- ---- ---- .30 -.10 .40 2040 ---- ---- .30A .30A .30 -.10 .40 2045 ---- ---- .30A .30A .30 -.10 .40 2050 ---- ---- ---- ---- .30 UNCH .30 2055 ---- ---- ---- ---- .30 UNCH .30 2060 ---- ---- ---- ---- .20 -.10 .30 2065 ---- ---- ---- ---- .20 -.10 .30 2070 ---- ---- ---- ---- .20 -.10 .30 2075 ---- ---- ---- ---- .20 UNCH .20 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 86 141 492 OG2 MAR23 Gold Weekly Friday Option - Week 2 PUT 1645 ---- ---- ---- ---- .20 UNCH .20 1650 ---- ---- ---- ---- .20 -.10 .30 1655 ---- ---- ---- ---- .20 -.10 .30 1660 ---- ---- ---- ---- .30 UNCH .30 1665 ---- .40B ---- .40B .30 UNCH .30 1670 ---- ---- ---- ---- .30 -.10 .40 1675 ---- .50B ---- .50B .30 -.10 .40 1680 ---- .60B ---- .60B .40 UNCH .40 1685 ---- .60B ---- .60B .40 -.10 .50 1690 ---- .70B ---- .70B .50 UNCH .50 2 1695 ---- .80B .50A .80B .50 -.10 .60 1700 ---- .90B .60A .90B .60 -.10 .70 1705 ---- 1.10B .60A 1.10B .60 -.10 .70 1710 ---- 1.20B .70A 1.20B .70 -.10 .80 1715 ---- 1.40B .80A 1.40B .80 -.10 .90 1720 ---- 1.60B .90A 1.60B .90 -.10 1.00 1725 ---- 1.80B 1.00A 1.80B 1.00 -.20 1.20 1730 ---- 2.10B 1.10A 2.10B 1.10 -.20 1.30 26 1735 ---- 2.30B 1.20A 2.30B 1.30 -.20 1.50 1 1740 ---- 2.70B 1.40A 2.70B 1.40 -.30 1.70 1745 ---- 3.00B 1.60A 3.00B 1.60 -.30 1.90 1750 3.30 3.50B 1.80A 1.80A 1.90 -.20 1 2.10 1755 ---- 4.00B 2.10A 4.00B 2.10 -.30 2.40 1760 ---- 4.60B 2.40A 4.60B 2.40 -.30 2.70 1765 ---- 5.30B 2.70A 5.30B 2.70 -.40 5 3.10 1770 ---- 6.00B 3.10A 6.00B 3.10 -.40 8 3.50 1775 ---- 6.90B 3.50A 6.90B 3.60 -.30 3.90 1780 ---- 7.80B 3.80A 7.80B 4.10 -.40 4.50 1785 8.30 8.90B 4.40A 4.40A 4.70 -.40 18 5.10 1790 ---- 10.10B 5.00A 10.10B 5.40 -.30 5.70 40 41 1795 ---- 11.40B 5.80A 11.40B 6.20 -.30 6.50 1800 ---- 12.90B 6.60A 12.90B 7.00 -.40 7.40 54 253 1805 ---- 14.50B 7.50A 14.50B 8.10 -.30 8.40 1810 9.00 16.30B 8.60A 8.80A 9.20 -.30 11 9.50 22 1815 ---- 18.30B 9.80A 18.30B 10.50 -.20 10.70 1820 ---- 20.40B 11.10A 20.40B 11.90 -.20 12.10 12 1825 21.30 22.70B 12.60A 12.60A 13.50 -.10 10 13.60 1 1830 ---- 25.20B 14.20A 25.20B 15.20 -.10 400 15.30 7 1835 ---- 27.80B 16.00A 27.80B 17.10 -.10 17.20 2 2 1840 ---- 30.60B 18.00A 30.60B 19.10 -.10 19.20 12 1845 24.30 33.60B 20.20A 20.20A 21.40 +.10 7 21.30 6 5 1850 ---- 36.80B 22.50A 36.80B 23.70 UNCH 23.70 11 1855 ---- 40.10B 25.00A 40.10B 26.30 +.10 26.20 6 9 1860 ---- 43.60B 27.60A 43.60B 29.00 +.10 28.90 3 16 1865 ---- 47.20B 30.50A 47.20B 31.90 +.10 31.80 6 1870 ---- 51.00B 33.50A 51.00B 35.00 +.20 34.80 4 1875 ---- 54.90B 36.70A 54.90B 38.30 +.30 38.00 9 9 1880 ---- 58.90B 40.00A 58.90B 41.70 +.30 41.40 6 12 1885 ---- 63.10B 43.50A 63.10B 45.30 +.40 44.90 3 3 1890 ---- 67.30B 47.10A 67.30B 49.00 +.40 48.60 3 6 1895 ---- 71.70B 50.90A 71.70B 52.90 +.50 52.40 1900 ---- 76.10B 54.80A 76.10B 56.90 +.60 56.30 1905 ---- 80.50B 58.90A 80.50B 61.00 +.70 60.30 1910 ---- 85.10B 63.10A 85.10B 65.20 +.70 64.50 1 1915 ---- 89.20B 67.30A 89.10B 69.50 +.80 68.70 1920 ---- 89.60B 71.70A 89.60B 73.90 +.90 73.00 1925 ---- 99.00B 76.10A 99.00B 78.40 +1.00 77.40 1930 ---- 96.70B 80.60A 89.80B 82.90 +1.00 81.90 1935 ---- 101.40B 85.10A 90.50B 87.50 +1.10 86.40 1940 ---- 106.20B ---- ---- 92.20 +1.20 91.00 1 1945 ---- 111.10B ---- ---- 96.90 +1.20 95.70 1950 ---- 122.90B 99.10A 122.90B 101.60 +1.30 100.30 1 1955 ---- 120.90B ---- ---- 106.30 +1.20 105.10 1960 ---- 125.80B ---- ---- 111.10 +1.30 109.80 1 1965 ---- 130.80B ---- ---- 116.00 +1.40 114.60 1970 ---- 135.70B ---- ---- 120.80 +1.40 119.40 1975 ---- 147.50B 123.10A 147.50B 125.70 +1.40 124.30 1980 ---- 145.70B ---- ---- 130.60 +1.50 129.10 1985 ---- 150.60B ---- ---- 135.50 +1.50 134.00 1990 ---- 155.60B ---- ---- 140.40 +1.50 138.90 1995 ---- 160.60B ---- ---- 145.30 +1.50 143.80 2000 ---- 172.20B 147.70A 172.20B 150.20 +1.50 148.70 2005 ---- 170.50B ---- ---- 155.20 +1.50 153.70 2010 ---- 175.50B ---- ---- 160.10 +1.50 158.60 2015 ---- 180.50B ---- ---- 165.10 +1.60 163.50 2020 ---- 185.60B ---- ---- 170.00 +1.50 168.50 2025 ---- 197.10B 172.40A 197.10B 175.00 +1.50 173.50 2030 ---- 193.10B ---- ---- 180.00 +1.60 178.40 2035 ---- 196.50B ---- ---- 184.90 +1.50 183.40 2040 ---- 202.30B ---- ---- 189.90 +1.50 188.40 2045 ---- 206.50B ---- ---- 194.90 +1.60 193.30 2050 ---- 222.00B 197.30A 222.00B 199.90 +1.60 198.30 2055 ---- 210.80B ---- ---- 204.90 +1.60 203.30 2060 ---- ---- ---- ---- 209.80 +1.50 208.30 2065 ---- ---- ---- ---- 214.80 +1.50 213.30 2070 ---- ---- ---- ---- 219.80 +1.60 218.20 2075 ---- 230.80B ---- 230.80B 224.80 +1.60 223.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 460 132 464 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1645 ---- ---- 187.50A 187.50A 205.20 -1.70 206.90 1650 ---- ---- 182.50A 182.50A 200.20 -1.70 201.90 1655 ---- ---- 177.50A 177.50A 195.20 -1.70 196.90 1660 ---- ---- 172.50A 172.50A 190.20 -1.70 191.90 1665 ---- ---- 167.50A 167.50A 185.20 -1.70 186.90 1670 ---- ---- 162.50A 162.50A 180.20 -1.70 181.90 1675 ---- ---- 157.50A 157.50A 175.20 -1.70 176.90 1680 ---- ---- 152.50A 152.50A 170.20 -1.70 171.90 1685 ---- ---- 147.50A 147.50A 165.20 -1.70 166.90 1690 ---- ---- 142.50A 142.50A 160.20 -1.70 161.90 1695 ---- ---- 137.50A 137.50A 155.20 -1.70 156.90 1700 ---- ---- 132.50A 132.50A 150.20 -1.70 151.90 1705 ---- ---- 127.50A 127.50A 145.20 -1.70 146.90 1710 ---- ---- 122.50A 122.50A 140.20 -1.70 141.90 1715 ---- ---- 117.50A 117.50A 135.20 -1.70 136.90 1720 ---- ---- 112.50A 112.50A 130.20 -1.70 131.90 1725 ---- ---- 107.50A 107.50A 125.20 -1.70 126.90 1730 ---- ---- 102.50A 102.50A 120.20 -1.70 121.90 1735 ---- ---- 97.50A 97.50A 115.20 -1.70 116.90 1740 ---- ---- 92.50A 92.50A 110.20 -1.70 111.90 1745 ---- ---- 87.50A 87.50A 105.20 -1.70 106.90 1750 ---- ---- 81.80A 81.80A 100.20 -1.70 101.90 1755 ---- ---- 77.50A 77.50A 95.20 -1.70 96.90 1760 ---- ---- 72.50A 72.50A 90.20 -1.70 91.90 1765 ---- ---- 67.50A 67.50A 85.20 -1.70 86.90 1770 ---- ---- 62.50A 62.50A 80.20 -1.70 81.90 1775 ---- ---- 53.00A 53.00A 75.20 -1.70 76.90 1780 ---- ---- 52.50A 52.50A 70.20 -1.70 71.90 1785 ---- ---- 47.50A 47.50A 65.20 -1.70 66.90 1790 ---- ---- 42.50A 42.50A 60.20 -1.70 61.90 1795 ---- ---- 37.50A 37.50A 55.20 -1.70 56.90 1800 ---- ---- 28.40A 28.40A 50.20 -1.70 4 51.90 2 1805 27.70 46.20B 23.60A 46.20B 45.20 -1.70 1 46.90 1810 ---- ---- 19.00A 19.00A 40.20 -1.70 41.90 1 1815 ---- ---- 14.60A 14.60A 35.20 -1.70 36.90 2 1820 17.00 31.50 10.70A 30.70A 30.20 -1.90 2 32.10 25 24 1825 10.30 26.40B 7.10 26.40B 25.20 -2.00 10 27.20 6 8 1830 8.80 21.40B 4.60A 21.00B 20.20 -2.40 56 22.60 24 29 1835 4.00 16.50B 2.20 15.60A 15.20 -2.90 164 18.10 17 16 1840 4.70 11.60 1.00A 10.40A 10.20 -3.70 249 13.90 148 91 1845 4.60 7.00 .50A 6.00A 5.20 -5.00 659 10.20 205 86 1850 2.00 2.50 .10 .10 .20 -6.80 251 7.00 857 163 1855 2.50 2.50 .10 .10A .00 -4.60 99 4.60 189 129 1860 .60 .60 .10 .10 .00 -2.80 55 2.80 384 345 1865 .60 .60 .10 .10 .00 -1.60 31 1.60 370 211 1870 .20 .20 .10 .10 .00 -.90 41 .90 673 558 1875 .10 .10 .10 .10 .00 -.50 4 .50 485 274 1880 .10 .10 .10 .10 .00 -.30 10 .30 137 367 1885 ---- ---- ---- ---- .00 -.10 3 .10 35 618 1890 .10 .10 .10 .10 .00 -.10 9 .10 235 381 1895 ---- ---- ---- ---- .00 -.10 .10 101 1900 ---- ---- ---- ---- .00 -.10 .10 79 263 1905 .10 .10 .10 .10 .00 -.10 1 .10 2 158 1910 ---- ---- ---- ---- .00 -.10 .10 1 223 1915 ---- ---- ---- ---- .00 -.10 .10 1 278 1920 ---- ---- ---- ---- .00 -.10 .10 31 217 1925 .10 .10 .10 .10 .00 -.10 2 .10 10 549 1930 .10 .10 .10 .10 .00 -.10 2 .10 15 315 1935 ---- ---- ---- ---- .00 -.10 .10 248 1940 ---- ---- ---- ---- .00 -.10 .10 79 1945 ---- ---- ---- ---- .00 -.10 .10 3 258 1950 ---- ---- ---- ---- .00 -.10 .10 2 142 1955 ---- ---- ---- ---- .00 -.10 .10 5 55 1960 ---- ---- ---- ---- .00 -.10 .10 84 1965 ---- ---- ---- ---- .00 -.10 .10 92 1970 ---- ---- ---- ---- .00 -.10 .10 172 1975 ---- ---- ---- ---- .00 -.10 .10 130 1980 ---- ---- ---- ---- .00 -.10 .10 93 1985 ---- ---- ---- ---- .00 -.10 .10 103 1990 ---- ---- ---- ---- .00 -.10 .10 88 1995 ---- ---- ---- ---- .00 -.10 .10 72 2000 ---- ---- ---- ---- .00 -.10 .10 4 630 2005 ---- ---- ---- ---- .00 -.10 .10 77 2010 ---- ---- ---- ---- .00 -.10 .10 72 2015 ---- ---- ---- ---- .00 -.10 .10 36 2020 ---- ---- ---- ---- .00 -.10 .10 11 2025 ---- ---- ---- ---- .00 -.10 .10 7 2030 ---- ---- ---- ---- .00 -.10 .10 84 2035 ---- ---- ---- ---- .00 -.10 .10 25 2040 ---- ---- ---- ---- .00 -.10 .10 68 2045 ---- ---- ---- ---- .00 -.10 .10 21 2050 ---- ---- ---- ---- .00 -.10 .10 70 2055 ---- ---- ---- ---- .00 -.10 .10 10 2060 ---- ---- ---- ---- .00 -.10 .10 7 2065 ---- ---- ---- ---- .00 -.10 .10 2 2070 ---- ---- ---- ---- .00 -.10 .10 2 2075 ---- ---- ---- ---- .00 -.10 .10 25 2080 ---- ---- ---- ---- .00 -.10 .10 13 2085 ---- ---- ---- ---- .00 -.10 .10 1 2090 ---- ---- ---- ---- .00 -.10 .10 4 2095 ---- ---- ---- ---- .00 -.10 .10 1 2100 ---- ---- ---- ---- .00 -.10 .10 22 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 28 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 4 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 3 2140 ---- ---- ---- ---- .00 -.10 .10 2145 ---- ---- ---- ---- .00 -.10 .10 1 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1653 3943 8249 OG3 FEB23 Gold Weekly Friday Option - Week 3 PUT 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 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 1 1725 ---- ---- ---- ---- .00 -.10 .10 10 1730 ---- ---- ---- ---- .00 -.10 .10 29 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 16 1745 ---- ---- ---- ---- .00 -.10 .10 53 1750 ---- ---- ---- ---- .00 -.10 .10 142 1755 ---- ---- ---- ---- .00 -.10 .10 95 1760 ---- ---- ---- ---- .00 -.10 .10 84 1765 ---- ---- ---- ---- .00 -.10 .10 58 1770 ---- ---- ---- ---- .00 -.10 .10 217 1775 .10 .10 .10 .10 .00 -.10 1 .10 465 1780 ---- ---- ---- ---- .00 -.10 .10 63 1785 .20 .20 .10 .10 .00 -.10 8 .10 10 143 1790 .20 .20 .20 .10A .00 -.10 5 .10 4 103 1795 .10 .20 .10 .10A .00 -.10 5 .10 1001 3543 1800 .30 .30 .10 .10 .00 -.10 33 .10 1067 3611 1805 .20 .50B .10A .10A .00 -.10 16 .10 51 96 1810 .50 .90B .10 .10 .00 -.10 30 .10 14 327 1815 .80 1.60 .10A .10A .00 -.10 64 .10 36 67 1820 1.00 2.50 .10 .10 .00 -.30 321 .30 633 708 1825 1.60 4.30 .10A .10A .00 -.40 499 .40 405 630 1830 3.10 6.40B .10 .10 .00 -.80 327 .80 522 345 1835 3.80 9.50 .10 .10 .00 -1.30 174 1.30 1548 211 1840 7.60 13.30B .10 .10 .00 -2.10 207 2.10 2696 361 1845 9.90 17.70B .10 .10 .00 -3.40 108 3.40 1918 244 1850 9.00 22.50 .10 .30 .00 -5.20 455 5.20 694 428 1855 14.00 24.30B 3.40A 22.70B 4.80 -3.00 8 7.80 595 215 1860 21.00 32.00 8.50 9.60B 9.80 -1.20 35 11.00 497 209 1865 ---- 32.50B 13.60A 32.30B 14.80 UNCH 14.80 175 141 1870 38.00 38.00 18.40 18.90B 19.80 +.70 13 19.10 5 163 1875 41.50 47.10B 23.20A 23.20A 24.80 +1.10 3 23.70 5 86 1880 35.20 47.50B 28.60A 28.60A 29.80 +1.30 3 28.50 138 279 1885 ---- 52.50B ---- 52.30B 34.80 +1.50 1 33.30 136 602 1890 41.90 57.50B 38.60A 45.80B 39.80 +1.50 1 38.30 1 504 1895 ---- 62.50B ---- 62.30B 44.80 +1.50 43.30 37 1900 66.80 72.10B 48.40 49.50B 49.80 +1.50 4 48.30 9 303 1905 ---- 72.50B ---- 72.30B 54.80 +1.50 53.30 36 1910 ---- 77.50B ---- 77.30B 59.80 +1.50 58.30 14 1915 69.50 82.50B 63.70A 70.20B 64.80 +1.50 1 63.30 91 1920 ---- 87.50B ---- 87.30B 69.80 +1.50 2 68.30 3 81 1925 ---- 95.50B ---- 95.40B 74.80 +1.50 73.30 195 1930 ---- 97.50B ---- 97.30B 79.80 +1.50 78.30 200 1935 ---- 102.50B ---- 102.30B 84.80 +1.50 83.30 23 1940 ---- 107.50B ---- 107.30B 89.80 +1.50 2 88.30 77 1945 ---- 112.50B ---- 112.50B 94.80 +1.50 93.30 397 1950 ---- 117.50B ---- 117.30B 99.80 +1.50 98.30 2 6 1955 ---- 122.50B ---- 122.30B 104.80 +1.50 103.30 12 1960 ---- 127.50B ---- 127.30B 109.80 +1.50 108.30 167 1965 ---- 132.50B ---- 132.30B 114.80 +1.50 113.30 1970 ---- 137.50B ---- 137.30B 119.80 +1.50 118.30 11 1975 ---- 142.50B ---- 142.30B 124.80 +1.50 123.30 1980 ---- 147.50B ---- 147.30B 129.80 +1.50 128.30 1985 ---- 152.50B ---- 152.30B 134.80 +1.50 133.30 1990 ---- 157.50B ---- 157.30B 139.80 +1.50 138.30 1995 ---- 162.50B ---- 162.30B 144.80 +1.50 143.30 2000 ---- 167.50B ---- 167.30B 149.80 +1.50 148.30 2005 ---- 172.50B ---- 172.50B 154.80 +1.50 153.30 2010 ---- 177.50B ---- 177.30B 159.80 +1.50 158.30 2015 ---- 182.50B ---- 182.30B 164.80 +1.50 163.30 2020 ---- 187.50B ---- 187.30B 169.80 +1.50 168.30 2025 ---- 192.50B ---- 192.30B 174.80 +1.50 173.30 2030 ---- 197.50B ---- 197.30B 179.80 +1.50 178.30 2035 ---- 202.50B ---- 202.30B 184.80 +1.50 183.30 2040 ---- 207.50B ---- 207.30B 189.80 +1.50 188.30 2045 ---- 212.50B ---- 212.50B 194.80 +1.50 193.30 2050 ---- 217.50B ---- 217.30B 199.80 +1.50 198.30 2055 ---- 222.50B ---- 222.30B 204.80 +1.50 203.30 2060 ---- 227.50B ---- 227.30B 209.80 +1.50 208.30 2065 ---- 232.50B ---- 232.30B 214.80 +1.50 213.30 2070 ---- 237.50B ---- 237.30B 219.80 +1.50 218.30 2075 ---- 242.50B ---- 242.30B 224.80 +1.50 223.30 2080 ---- 247.50B ---- 247.30B 229.80 +1.50 228.30 2085 ---- 252.50B ---- 252.50B 234.80 +1.50 233.30 2090 ---- 257.50B ---- 257.30B 239.80 +1.50 238.30 2095 ---- 262.50B ---- 262.30B 244.80 +1.50 243.30 2100 ---- 267.50B ---- 267.30B 249.80 +1.50 248.30 2105 ---- 272.50B ---- 272.50B 254.80 +1.50 253.30 2110 ---- 277.50B ---- 277.30B 259.80 +1.50 258.30 2115 ---- 282.50B ---- 282.50B 264.80 +1.50 263.30 2120 ---- 287.50B ---- 287.30B 269.80 +1.50 268.30 2125 ---- 292.50B ---- 292.30B 274.80 +1.50 273.30 2130 ---- 297.50B ---- 297.30B 279.80 +1.50 278.30 2135 ---- 302.50B ---- 302.50B 284.80 +1.50 283.30 2140 ---- 307.50B ---- 307.30B 289.80 +1.50 288.30 2145 ---- 312.50B ---- 312.30B 294.80 +1.50 293.30 2150 ---- 317.50B ---- 317.30B 299.80 +1.50 298.30 2155 ---- 322.50B ---- 322.30B 304.80 +1.50 303.30 2160 ---- 327.50B ---- 327.30B 309.80 +1.50 308.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2326 12165 15899 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1645 ---- 206.90B 187.90A 187.90A 205.20 -1.60 206.80 1650 ---- 202.30B 178.00A 178.00A 200.20 -1.60 201.80 1655 ---- 196.90B 177.90A 177.90A 195.20 -1.60 196.80 1660 ---- 191.90B 172.90A 172.90A 190.20 -1.60 191.80 1665 ---- ---- 167.90A 167.90A 185.20 -1.60 186.80 1670 ---- ---- 162.90A 162.90A 180.20 -1.60 181.80 1675 ---- 176.90B 153.00A 153.00A 175.20 -1.60 176.80 1680 ---- 171.90B 152.90A 152.90A 170.20 -1.60 171.80 1685 ---- 166.90B 147.90A 147.90A 165.20 -1.60 166.80 1690 ---- 161.90B 142.90A 142.90A 160.20 -1.60 161.80 1695 ---- 156.90B 137.90A 137.90A 155.20 -1.60 156.80 1700 ---- 152.80B 128.10A 128.10A 150.20 -1.60 151.80 1705 ---- 146.90B 127.90A 127.90A 145.20 -1.60 146.80 1710 ---- 142.00B 122.90A 122.90A 140.20 -1.60 141.80 1715 ---- 137.00B 117.90A 117.90A 135.20 -1.60 136.80 1720 ---- 132.00B 112.90A 112.90A 130.20 -1.60 131.80 1725 ---- 127.80B 103.20A 103.20A 125.20 -1.60 126.80 1730 ---- 122.00B 102.90A 102.90A 120.20 -1.60 121.80 1735 ---- 116.90B 98.00A 98.00A 115.30 -1.50 116.80 1740 ---- 112.00B 93.00A 93.00A 110.30 -1.60 111.90 1745 ---- 107.00B 88.10A 88.10A 105.30 -1.60 106.90 1750 ---- 102.90B 78.60A 78.60A 100.30 -1.60 101.90 1755 ---- 97.50B 78.00A 78.00A 95.30 -1.70 97.00 1 1760 ---- 92.50B 68.90A 68.90A 90.40 -1.60 92.00 1 1765 ---- 87.20B 64.10A 64.10A 85.40 -1.70 87.10 1770 ---- 82.60B 59.30A 59.30A 80.50 -1.70 82.20 2 1775 ---- 78.10B 54.70A 54.70A 75.60 -1.70 77.30 1780 ---- ---- 50.10A 50.10A 70.70 -1.80 72.50 1785 ---- ---- 45.60A 45.60A 65.80 -1.80 67.60 1790 ---- ---- 41.20A 41.20A 61.00 -1.90 62.90 1795 ---- 58.60B 36.90A 36.90A 56.20 -1.90 58.10 1800 52.50 53.90B 32.90A 52.30A 51.50 -2.00 12 53.50 1805 32.80 49.20B 29.00A 49.20B 46.80 -2.10 7 48.90 1810 ---- 44.50B 25.30A 25.30A 42.30 -2.10 44.40 1815 ---- ---- 21.90A 21.90A 37.90 -2.20 40.10 1820 ---- ---- 18.70A 18.70A 33.60 -2.30 35.90 1825 ---- ---- 15.90A 15.90A 29.60 -2.20 31.80 1830 ---- ---- 13.20A 13.20A 25.70 -2.30 28.00 1835 15.00 23.70B 10.90A 23.70B 22.10 -2.30 107 24.40 8 1840 10.60 20.20B 9.00A 20.20B 18.70 -2.30 42 21.00 1 3 1845 13.60 17.00B 7.30A 12.80A 15.70 -2.20 18 17.90 2 10 1850 8.20 14.10B 5.90A 12.90A 12.90 -2.20 70 15.10 85 68 1855 7.30 11.50B 4.70A 11.30B 10.50 -2.10 4 12.60 5 9 1860 4.40 9.30B 3.80 8.50A 8.50 -1.90 352 10.40 23 21 1865 2.90 7.50 2.90 7.30B 6.80 -1.70 87 8.50 32 54 1870 5.00 5.90B 2.40A 5.30A 5.30 -1.60 52 6.90 5 25 1875 2.90 4.70B 1.90A 4.60B 4.20 -1.30 33 5.50 26 42 1880 2.00 3.70B 1.40 3.30A 3.30 -1.10 114 4.40 23 43 1885 1.90 2.90B 1.20A 2.90B 2.60 -.90 256 3.50 5 4 1890 1.60 2.30 1.00A 2.00 2.00 -.70 567 2.70 128 138 1895 1.60 1.60 .80A 1.60 1.60 -.50 23 2.10 3 115 1900 1.20 1.40B .70 1.10 1.20 -.50 41 1.70 16 67 1905 ---- ---- .60A .60A .90 -.40 8 1.30 4 52 1910 .70 .70 .50A .70 .70 -.30 21 1.00 6 39 1915 ---- ---- .40A .40A .60 -.20 70 .80 1 32 1920 .40 .40 .40 .40 .50 -.10 17 .60 10 18 1925 .30 .30 .30 .30 .40 -.10 138 .50 1 49 1930 .20 .30B .20 .30B .30 -.10 20 .40 5 26 1935 .20 .20 .20 .20 .30 UNCH 51 .30 8 16 1940 .20 .20 .20 .20 .20 -.10 22 .30 31 1945 ---- ---- ---- ---- .20 UNCH 4 .20 50 58 1950 .10 .10 .10 .10 .20 UNCH 12 .20 50 95 1955 .10 .10 .10 .10 .10 UNCH 53 .10 13 1960 .10 .10 .10 .10 .10 UNCH 1 .10 27 1965 .10 .10 .10 .10 .10 UNCH 1 .10 8 1970 .10 .10 .10 .10 .10 UNCH 3 .10 22 1975 ---- ---- ---- ---- .10 UNCH .10 5 1980 ---- ---- ---- ---- .10 UNCH .10 13 1985 ---- ---- ---- ---- .10 UNCH .10 2 1990 ---- ---- ---- ---- .10 UNCH .10 9 1995 ---- ---- ---- ---- .10 UNCH .10 21 2000 ---- ---- ---- ---- .10 UNCH .10 10 2005 ---- ---- ---- ---- .10 UNCH .10 16 2010 ---- ---- ---- ---- .10 UNCH .10 11 2015 ---- ---- ---- ---- .10 UNCH .10 7 2020 ---- ---- ---- ---- .10 UNCH .10 30 2025 ---- ---- ---- ---- .10 UNCH .10 3 2030 ---- ---- ---- ---- .10 UNCH .10 11 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 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 2206 489 1271 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 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 3 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- .20B ---- .20B .10 UNCH .10 53 53 1735 .20 .20 .20 .20 .10 UNCH 10 .10 51 53 1740 ---- .30B ---- .30B .10 UNCH .10 14 1745 ---- .30B ---- .30B .10 -.10 .20 5 19 1750 .50 .50 .10 .10 .10 -.10 3 .20 1 27 1755 .50 .60B .20 .20 .20 UNCH 22 .20 3 9 1760 .20 .70B .20 .20 .20 -.10 2 .30 9 21 1765 .20 .90B .20 .20 .30 -.10 51 .40 7 1770 .20 1.20B .20 .30 .30 -.20 88 .50 10 33 1775 1.20 1.50B .30 .30 .40 -.20 114 .60 13 1780 .80 1.90B .40A .40A .50 -.20 88 .70 3 4 1785 1.90 2.40B .60A .60A .60 -.30 6 .90 2 13 1790 ---- 3.00B .70A 3.00B .80 -.30 1 1.10 10 11 1795 1.40 3.70B .90A .90A 1.00 -.40 5 1.40 6 19 1800 3.50 4.60B 1.20A 1.20A 1.30 -.40 80 1.70 40 49 1805 2.00 5.70B 1.50A 1.50A 1.70 -.50 11 2.20 25 27 1810 ---- 7.00B 1.90A 7.00B 2.10 -.60 3 2.70 14 62 1815 7.20 8.60B 2.30A 2.30A 2.70 -.60 42 3.30 1 59 1820 5.30 10.40B 2.90A 2.90A 3.50 -.60 33 4.10 33 56 1825 10.60 12.50B 3.70A 3.70A 4.40 -.70 48 5.10 41 53 1830 9.50 15.00B 4.70A 4.70A 5.50 -.70 18 6.20 7 76 1835 10.10 17.70B 6.00A 9.90B 6.90 -.70 30 7.60 2 19 1840 14.00 20.70B 7.40A 7.40A 8.50 -.70 8 9.20 24 24 1845 19.00 24.00B 9.20A 9.20A 10.50 -.60 9 11.10 6 56 1850 19.60 27.60B 11.40A 16.80B 12.70 -.60 36 13.30 95 88 1855 22.20 31.40B 13.80A 15.50B 15.30 -.50 5 15.80 10 25 1860 31.50 35.50B 16.60A 16.60A 18.30 -.30 5 18.60 2 55 1865 33.30 39.80B 19.60A 39.80B 21.50 -.20 7 21.70 9 40 1870 ---- 44.20B 23.00A 44.20B 25.10 UNCH 25.10 2 15 1875 ---- 48.70B 26.70A 48.70B 29.00 +.30 28.70 30 1880 ---- 53.30B 30.70A 53.30B 33.10 +.50 1 32.60 2 90 1885 ---- 58.00B 34.90A 58.00B 37.40 +.80 36.60 29 1890 ---- 62.80B 39.30A 62.80B 41.80 +.90 1 40.90 100 96 1895 ---- 64.60B 43.80A 64.60B 46.30 +1.00 45.30 32 1900 67.90 72.50B 48.40A 48.40A 51.00 +1.20 1 49.80 3 8 1905 ---- 73.10B 53.10A 73.10B 55.70 +1.20 54.50 28 1910 ---- 78.00B 57.90A 78.00B 60.50 +1.30 59.20 17 1915 ---- 82.60B 63.60A 82.50B 65.30 +1.30 64.00 1920 ---- 87.90B 68.10A 87.90B 70.20 +1.40 68.80 1 6 1925 ---- 97.20B 72.50A 97.20B 75.10 +1.40 73.70 1930 ---- 97.80B 77.90A 97.80B 80.10 +1.60 78.50 11 1935 ---- 102.40B 83.30A 102.30B 85.00 +1.50 83.50 1940 ---- 107.70B 87.80A 107.70B 90.00 +1.60 88.40 7 1945 ---- 112.60B 92.80A 112.40B 94.90 +1.60 93.30 12 1950 ---- 122.10B 97.30A 122.10B 99.90 +1.60 98.30 1 13 1955 ---- 122.60B 102.90A 122.40B 104.90 +1.60 103.30 4 1960 ---- 127.30B ---- 127.30B 109.90 +1.70 108.20 1965 ---- 132.60B 112.80A 132.40B 114.90 +1.70 113.20 10 1970 ---- 137.30B ---- 137.30B 119.80 +1.60 118.20 1975 ---- 147.10B 122.20A 147.10B 124.80 +1.60 123.20 1980 ---- 147.30B ---- 147.30B 129.80 +1.60 128.20 1985 ---- 152.60B 132.80A 152.60B 134.80 +1.60 133.20 1 1990 ---- 157.60B 137.80A 157.60B 139.80 +1.60 138.20 1 1995 ---- 162.20B ---- 162.00B 144.80 +1.60 143.20 2000 ---- 172.00B 147.20A 172.00B 149.80 +1.60 148.20 2005 ---- 172.20B 153.10A 172.20B 154.80 +1.60 153.20 2010 ---- 177.20B 158.10A 177.20B 159.80 +1.60 158.20 2015 ---- 182.20B 163.10A 182.00B 164.80 +1.60 163.20 2020 ---- 187.20B 168.10A 187.00B 169.80 +1.60 168.20 2025 ---- 197.00B 172.20A 197.00B 174.80 +1.60 173.20 2030 ---- 197.20B ---- 197.20B 179.80 +1.60 178.20 2035 ---- 202.20B 183.10A 202.20B 184.80 +1.60 183.20 2040 ---- 207.20B ---- 207.20B 189.80 +1.60 188.20 2045 ---- 212.20B 193.10A 212.20B 194.80 +1.60 193.20 2050 ---- 218.80B 197.30A 218.80B 199.80 +1.60 198.20 2055 ---- 222.20B ---- 222.20B 204.80 +1.60 203.20 2060 ---- 227.20B 208.10A 227.20B 209.80 +1.60 208.20 2065 ---- 232.20B ---- 232.20B 214.80 +1.60 213.20 2070 ---- 237.20B 218.10A 237.20B 219.80 +1.60 218.20 2075 ---- 242.20B 223.10A 242.20B 224.80 +1.60 223.20 2080 ---- 247.20B 228.10A 247.20B 229.80 +1.60 228.20 2085 ---- 252.20B ---- 252.20B 234.80 +1.60 233.20 2090 ---- 257.20B 238.10A 257.20B 239.80 +1.60 238.20 2095 ---- 262.20B 243.10A 262.20B 244.80 +1.60 243.20 2100 ---- 267.40B 247.70A 267.40B 249.80 +1.60 248.20 2105 ---- 272.20B 253.10A 272.20B 254.80 +1.60 253.20 2110 ---- 277.20B ---- 277.20B 259.80 +1.60 258.20 2115 ---- 282.20B ---- 282.20B 264.80 +1.60 263.20 2120 ---- 287.20B 268.10A 287.20B 269.80 +1.60 268.20 2125 ---- 292.20B 273.10A 292.00B 274.80 +1.60 273.20 2130 ---- 297.20B 278.10A 297.00B 279.80 +1.60 278.20 2135 ---- 302.20B 283.10A 302.00B 284.80 +1.60 283.20 2140 ---- 307.20B ---- 307.00B 289.80 +1.60 288.20 2145 ---- 312.20B ---- 312.00B 294.80 +1.60 293.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 728 571 1425 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.1050 -.0165 1.1215 305 ---- ---- ---- ---- 1.0550 -.0165 1.0715 310 ---- ---- ---- ---- 1.0050 -.0165 1.0215 315 ---- ---- ---- ---- .9550 -.0165 .9715 320 ---- ---- ---- ---- .9050 -.0165 .9215 325 ---- ---- ---- ---- .8550 -.0165 .8715 330 ---- ---- ---- ---- .8050 -.0165 .8215 335 ---- ---- ---- ---- .7550 -.0165 .7715 340 ---- ---- ---- ---- .7050 -.0165 .7215 345 ---- ---- ---- ---- .6550 -.0165 .6715 350 ---- ---- ---- ---- .6050 -.0165 .6215 355 ---- ---- ---- ---- .5550 -.0170 .5720 360 ---- ---- ---- ---- .5055 -.0170 .5225 365 ---- ---- ---- ---- .4560 -.0170 .4730 370 ---- ---- .3570A .3570A .4070 -.0170 .4240 375 ---- ---- ---- ---- .3585 -.0170 .3755 380 ---- .3295B .2630A .2630A .3105 -.0170 .3275 385 ---- ---- ---- ---- .2640 -.0165 .2805 390 ---- .2370B .1775A .1775A .2195 -.0160 .2355 395 ---- .1940B .1405A .1405A .1780 -.0155 .1935 400 ---- ---- .1085A .1085A .1405 -.0145 .1550 405 .0820 .1200B .0800A .1200B .1075 -.0135 10 .1210 410 ---- ---- .0585A .0585A .0800 -.0120 .0920 415 .0460 .0655B .0420A .0655B .0580 -.0100 4 .0680 420 ---- ---- .0295A .0295A .0410 -.0080 .0490 6 425 ---- ---- .0210A .0210A .0285 -.0065 .0350 430 ---- ---- .0150A .0150A .0200 -.0045 .0245 435 ---- ---- .0105A .0105A .0140 -.0030 .0170 440 ---- ---- .0080A .0080A .0100 -.0020 .0120 445 ---- ---- .0060A .0060A .0075 -.0010 .0085 450 ---- ---- .0045A .0045A .0055 -.0005 .0060 455 ---- ---- .0035A .0035A .0045 UNCH .0045 460 ---- ---- .0030A .0030A .0035 UNCH .0035 465 ---- ---- ---- ---- .0030 +.0005 .0025 470 ---- ---- ---- ---- .0025 +.0005 1 .0020 475 ---- ---- ---- ---- .0020 +.0005 .0015 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0015 +.0005 .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 +.0005 .0005 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 6 H1E MAR23 Copper Weekly Friday Option - Week 1 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 -.0005 .0010 360 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- .0025B ---- .0025B .0015 -.0005 1 .0020 370 ---- .0040B ---- .0040B .0025 -.0005 .0030 375 ---- .0065B .0040A .0065B .0040 -.0005 .0045 380 ---- .0100B .0055A .0100B .0060 -.0005 .0065 385 ---- .0160B .0085A .0160B .0095 UNCH .0095 390 .0190 .0250B .0130A .0250B .0150 +.0005 2 .0145 395 ---- .0385B .0200A .0385B .0235 +.0015 .0220 400 ---- .0560B .0305A .0560B .0355 +.0020 .0335 10 405 .0780 .0795B .0455A .0795B .0525 +.0030 10 .0495 13 410 ---- .1080B .0660A .1080B .0750 +.0045 .0705 415 ---- .1415B .0930A .1415B .1030 +.0065 .0965 420 ---- .1785B .1240A .1785B .1360 +.0085 .1275 1 1 425 ---- .2185B .1590A .2185B .1735 +.0105 .1630 430 ---- .2620B .1985A .2620B .2145 +.0120 .2025 435 ---- ---- ---- ---- .2585 +.0135 .2450 440 ---- .3550B .2870A .3550B .3045 +.0145 .2900 445 ---- ---- ---- ---- .3520 +.0155 .3365 450 ---- .4515B .3810A .4515B .4000 +.0160 .3840 455 ---- ---- ---- ---- .4490 +.0165 .4325 460 ---- ---- ---- ---- .4980 +.0165 .4815 465 ---- ---- ---- ---- .5470 +.0165 .5305 470 ---- ---- ---- ---- .5965 +.0165 .5800 475 ---- ---- ---- ---- .6465 +.0170 .6295 480 ---- ---- ---- ---- .6960 +.0170 .6790 485 ---- ---- ---- ---- .7455 +.0165 .7290 490 ---- ---- ---- ---- .7955 +.0170 .7785 495 ---- ---- ---- ---- .8455 +.0170 .8285 500 ---- ---- ---- ---- .8955 +.0170 .8785 505 ---- ---- ---- ---- .9450 +.0165 .9285 510 ---- ---- ---- ---- .9950 +.0165 .9785 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 1 24 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.1050 -.0165 1.1215 305 ---- ---- ---- ---- 1.0550 -.0165 1.0715 310 ---- ---- ---- ---- 1.0050 -.0165 1.0215 315 ---- ---- ---- ---- .9550 -.0165 .9715 320 ---- ---- ---- ---- .9050 -.0165 .9215 325 ---- ---- ---- ---- .8550 -.0165 .8715 330 ---- ---- ---- ---- .8050 -.0165 .8215 335 ---- ---- ---- ---- .7550 -.0165 .7715 340 ---- ---- ---- ---- .7050 -.0165 .7215 345 ---- ---- ---- ---- .6550 -.0165 .6715 350 ---- ---- ---- ---- .6050 -.0165 .6215 355 ---- ---- ---- ---- .5550 -.0165 .5715 360 ---- ---- ---- ---- .5055 -.0165 .5220 365 ---- ---- ---- ---- .4560 -.0165 .4725 370 ---- ---- .3575A .3575A .4070 -.0165 .4235 375 ---- ---- ---- ---- .3585 -.0170 .3755 380 ---- .3305B .2650A .2650A .3115 -.0170 .3285 385 ---- ---- .2675A .2675A .2655 -.0170 .2825 390 ---- .2390B .1810A .1810A .2220 -.0165 .2385 395 ---- ---- .1440A .1440A .1810 -.0165 .1975 400 ---- ---- .1120A .1120A .1440 -.0155 .1595 405 ---- ---- .0850A .0850A .1115 -.0140 .1255 410 ---- ---- .0630A .0630A .0840 -.0125 .0965 10 415 ---- ---- .0460A .0460A .0620 -.0100 .0720 420 ---- ---- .0335A .0335A .0450 -.0080 .0530 425 ---- ---- .0240A .0240A .0320 -.0060 .0380 430 ---- ---- .0175A .0175A .0230 -.0045 .0275 435 ---- ---- .0125A .0125A .0165 -.0030 .0195 440 ---- ---- .0095A .0095A .0120 -.0020 .0140 445 ---- ---- .0070A .0070A .0090 -.0010 .0100 450 ---- ---- .0055A .0055A .0065 -.0010 .0075 455 ---- ---- .0045A .0045A .0050 -.0005 .0055 460 ---- ---- .0035A .0035A .0040 UNCH .0040 465 ---- ---- ---- ---- .0030 UNCH .0030 470 ---- ---- ---- ---- .0025 UNCH .0025 475 ---- ---- ---- ---- .0020 UNCH .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0015 +.0005 .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .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 H1M MAR23 Copper Weekly Monday Option - Week 1 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 1 360 ---- .0020B ---- .0020B .0010 UNCH .0010 365 ---- .0030B ---- .0030B .0015 UNCH .0015 370 ---- .0050B ---- .0050B .0025 -.0005 .0030 375 .0080 .0080 .0045A .0045A .0045 UNCH 10 .0045 380 ---- .0125B .0070A .0125B .0070 -.0005 .0075 385 ---- .0190B .0100A .0190B .0110 -.0005 .0115 390 ---- .0285B .0155A .0285B .0175 UNCH .0175 395 ---- .0415B .0230A .0415B .0265 +.0005 .0260 400 .0470 .0600B .0345A .0345A .0390 +.0010 5 .0380 405 .0660 .0830B .0500A .0500A .0565 +.0025 5 .0540 410 .0895 .1110B .0710A .0710A .0790 +.0040 8 .0750 415 ---- .1435B .0970A .1435B .1070 +.0065 .1005 420 ---- .1810B .1275A .1810B .1395 +.0085 .1310 425 ---- .2210B .1630A .2210B .1770 +.0105 .1665 430 ---- .2640B .2015A .2640B .2175 +.0120 .2055 435 ---- .2635B ---- ---- .2610 +.0135 .2475 440 ---- .3560B .2885A .3560B .3065 +.0145 .2920 445 ---- ---- ---- ---- .3530 +.0150 .3380 450 ---- .4520B .3820A .4520B .4010 +.0155 .3855 455 ---- ---- ---- ---- .4495 +.0160 .4335 460 ---- ---- ---- ---- .4980 +.0160 .4820 465 ---- ---- ---- ---- .5475 +.0165 .5310 470 ---- .6135B .5775A .6135B .5965 +.0165 .5800 475 ---- ---- ---- ---- .6460 +.0165 .6295 480 ---- ---- ---- ---- .6960 +.0170 .6790 485 ---- ---- ---- ---- .7455 +.0165 .7290 490 ---- ---- ---- ---- .7955 +.0170 .7785 495 ---- ---- ---- ---- .8450 +.0165 .8285 500 ---- ---- ---- ---- .8950 +.0165 .8785 505 ---- ---- ---- ---- .9450 +.0165 .9285 510 ---- ---- ---- ---- .9950 +.0165 .9785 515 ---- ---- ---- ---- 1.0450 +.0165 1.0285 520 ---- ---- ---- ---- 1.0950 +.0165 1.0785 525 ---- ---- ---- ---- 1.1450 +.0165 1.1285 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 1 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.1050 -.0165 1.1215 305 ---- ---- ---- ---- 1.0550 -.0165 1.0715 310 ---- ---- ---- ---- 1.0050 -.0165 1.0215 315 ---- ---- ---- ---- .9550 -.0165 .9715 320 ---- ---- ---- ---- .9050 -.0165 .9215 325 ---- ---- ---- ---- .8550 -.0165 .8715 330 ---- ---- ---- ---- .8050 -.0165 .8215 335 ---- ---- ---- ---- .7550 -.0165 .7715 340 ---- ---- ---- ---- .7050 -.0165 .7215 345 ---- ---- ---- ---- .6550 -.0165 .6715 350 ---- ---- ---- ---- .6050 -.0165 .6215 355 ---- ---- ---- ---- .5550 -.0165 .5715 360 ---- ---- ---- ---- .5055 -.0165 .5220 365 ---- ---- ---- ---- .4560 -.0160 .4720 370 ---- ---- .3555A .3555A .4065 -.0165 .4230 375 ---- ---- ---- ---- .3575 -.0165 .3740 380 ---- .3280B .2600A .2600A .3090 -.0165 .3255 385 ---- ---- .2540A .2540A .2615 -.0165 .2780 390 ---- .2335B .1725A .1725A .2155 -.0165 .2320 395 ---- ---- .1340A .1340A .1725 -.0165 .1890 400 ---- ---- .1005A .1005A .1335 -.0160 .1495 405 ---- ---- .0725A .0725A .0995 -.0150 .1145 1 410 ---- ---- .0510A .0510A .0720 -.0130 .0850 1 415 ---- ---- .0355A .0355A .0505 -.0105 .0610 420 .0340 .0395B .0240A .0240A .0345 -.0080 5 .0425 425 ---- ---- .0165A .0165A .0235 -.0055 .0290 430 ---- ---- .0115A .0115A .0160 -.0035 .0195 435 ---- ---- .0080A .0080A .0110 -.0025 .0135 440 ---- ---- .0060A .0060A .0075 -.0015 .0090 445 ---- ---- .0045A .0045A .0055 -.0005 .0060 450 ---- .0045B .0035A .0045B .0035 -.0005 .0040 455 ---- ---- ---- ---- .0025 UNCH .0025 460 ---- ---- ---- ---- .0020 UNCH .0020 465 ---- ---- ---- ---- .0015 +.0005 .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 H1W MAR23 Copper Weekly Wednesday Option - Week 1 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 ---- ---- ---- ---- .0010 +.0005 .0005 365 ---- .0015B ---- .0015B .0010 UNCH .0010 370 ---- .0025B ---- .0025B .0020 UNCH .0020 375 ---- .0045B ---- .0045B .0030 UNCH .0030 380 ---- .0075B .0040A .0075B .0045 UNCH .0045 385 ---- .0120B .0060A .0120B .0065 -.0005 .0070 390 ---- .0195B .0095A .0195B .0105 -.0005 .0110 395 ---- .0310B .0155A .0310B .0175 UNCH .0175 400 ---- .0480B .0245A .0480B .0285 +.0005 .0280 3 405 .0670 .0710B .0385A .0385A .0445 +.0015 10 .0430 10 410 ---- .0995B .0585A .0995B .0670 +.0035 .0635 415 ---- .1335B .0845A .1330B .0955 +.0060 .0895 420 ---- .1715B .1165A .1715B .1295 +.0085 .1210 425 ---- .2120B .1525A .2110B .1685 +.0110 .1575 430 ---- .2580B .1935A .2580B .2110 +.0130 .1980 435 ---- ---- ---- ---- .2555 +.0140 .2415 440 ---- .3525B .2835A .3525B .3020 +.0150 .2870 445 ---- ---- ---- ---- .3500 +.0160 .3340 450 ---- .4500B .3795A .4500B .3985 +.0165 .3820 455 ---- ---- ---- ---- .4470 +.0165 .4305 460 ---- ---- ---- ---- .4965 +.0165 .4800 465 ---- ---- ---- ---- .5460 +.0170 .5290 470 ---- ---- ---- ---- .5955 +.0165 .5790 475 ---- ---- ---- ---- .6455 +.0170 .6285 480 ---- ---- ---- ---- .6950 +.0165 .6785 485 ---- ---- ---- ---- .7450 +.0165 .7285 490 ---- ---- ---- ---- .7950 +.0165 .7785 495 ---- ---- ---- ---- .8450 +.0165 .8285 500 ---- ---- ---- ---- .8950 +.0165 .8785 505 ---- ---- ---- ---- .9450 +.0165 .9285 510 ---- ---- ---- ---- .9950 +.0165 .9785 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 13 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.1050 -.0165 1.1215 305 ---- ---- ---- ---- 1.0550 -.0165 1.0715 310 ---- ---- ---- ---- 1.0050 -.0165 1.0215 315 ---- ---- ---- ---- .9550 -.0165 .9715 320 ---- ---- ---- ---- .9050 -.0165 .9215 325 ---- ---- ---- ---- .8550 -.0165 .8715 330 ---- ---- ---- ---- .8050 -.0165 .8215 335 ---- ---- ---- ---- .7550 -.0165 .7715 340 ---- ---- ---- ---- .7050 -.0165 .7215 345 ---- ---- ---- ---- .6550 -.0165 .6715 350 ---- ---- ---- ---- .6055 -.0165 .6220 355 ---- ---- ---- ---- .5560 -.0165 .5725 360 ---- ---- .4570A .4570A .5070 -.0165 .5235 365 ---- ---- ---- ---- .4580 -.0170 .4750 370 ---- .4290B .3620A .3620A .4100 -.0170 .4270 375 ---- ---- ---- ---- .3630 -.0165 .3795 380 ---- .3350B .2725A .2725A .3170 -.0165 .3335 385 ---- ---- .2315A .2315A .2730 -.0160 .2890 390 ---- .2475B .1930A .1930A .2310 -.0160 .2470 395 ---- ---- .1575A .1575A .1920 -.0155 .2075 400 ---- ---- .1270A .1270A .1570 -.0145 .1715 405 ---- ---- .0995A .0995A .1260 -.0130 .1390 410 ---- ---- .0775A .0775A .0990 -.0120 .1110 415 ---- ---- .0590A .0590A .0765 -.0105 .0870 420 ---- ---- .0450A .0450A .0585 -.0085 .0670 425 ---- ---- .0335A .0335A .0440 -.0065 .0505 430 ---- ---- .0255A .0255A .0330 -.0050 .0380 435 ---- ---- .0190A .0190A .0245 -.0040 .0285 440 ---- ---- .0145A .0145A .0185 -.0025 .0210 445 ---- ---- .0115A .0115A .0140 -.0020 .0160 450 ---- ---- .0090A .0090A .0105 -.0015 .0120 455 ---- ---- .0075A .0075A .0085 -.0005 .0090 460 ---- ---- ---- ---- .0065 UNCH .0065 465 ---- ---- ---- ---- .0050 UNCH .0050 10 10 470 ---- ---- ---- ---- .0040 UNCH .0040 475 ---- ---- ---- ---- .0035 +.0005 .0030 480 ---- .0025B ---- .0025B .0030 +.0010 .0020 485 ---- .0020B ---- .0020B .0025 +.0010 .0015 490 ---- ---- ---- ---- .0020 +.0005 .0015 495 ---- ---- ---- ---- .0015 +.0005 .0010 500 ---- ---- ---- ---- .0015 +.0005 .0010 505 ---- ---- ---- ---- .0015 +.0010 .0005 510 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H2E MAR23 Copper Weekly Friday Option - Week 2 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 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- .0025B ---- .0025B .0020 UNCH .0020 360 ---- .0040B ---- .0040B .0025 -.0005 .0030 365 ---- .0060B ---- .0060B .0040 -.0005 .0045 370 ---- .0085B ---- .0085B .0060 UNCH .0060 375 ---- .0130B .0080A .0130B .0085 -.0005 .0090 380 ---- .0190B .0115A .0190B .0125 -.0005 .0130 385 ---- .0275B .0165A .0270B .0185 UNCH .0185 10 390 ---- .0390B .0235A .0390B .0265 +.0005 .0260 1 1 395 ---- .0540B .0335A .0540B .0375 +.0010 .0365 400 .0575 .0730B .0465A .0730B .0520 +.0015 10 .0505 405 .0940 .0965B .0640A .0965B .0710 +.0030 8 .0680 410 .1245 .1245 .0850A .0850A .0940 +.0045 2 .0895 415 ---- .1560B .1120A .1560B .1215 +.0065 .1150 420 ---- .1920B .1420A .1920B .1530 +.0080 .1450 425 ---- .2310B .1760A .2305B .1885 +.0095 .1790 430 .2300 .2725B .2130A .2130A .2275 +.0115 1 .2160 435 ---- .2590B .2530A .2570B .2690 +.0125 .2565 440 ---- .3610B .2960A .3610B .3130 +.0140 .2990 445 ---- ---- ---- ---- .3585 +.0150 .3435 450 ---- .4555B .3870A .4555B .4050 +.0155 .3895 455 ---- ---- ---- ---- .4525 +.0160 .4365 460 ---- ---- ---- ---- .5005 +.0160 .4845 465 ---- ---- ---- ---- .5490 +.0165 .5325 470 ---- .6505B .5795A .6505B .5980 +.0165 .5815 475 ---- ---- ---- ---- .6475 +.0170 .6305 480 ---- .7185B .6780A .7185B .6970 +.0170 .6800 485 ---- ---- ---- ---- .7465 +.0170 .7295 490 ---- ---- ---- ---- .7960 +.0170 .7790 495 ---- ---- ---- ---- .8455 +.0170 .8285 500 ---- ---- ---- ---- .8955 +.0170 .8785 505 ---- ---- ---- ---- .9455 +.0170 .9285 510 ---- ---- ---- ---- .9950 +.0165 .9785 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 1 11 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.1050 -.0165 1.1215 305 ---- ---- ---- ---- 1.0550 -.0165 1.0715 310 ---- ---- ---- ---- 1.0050 -.0165 1.0215 315 ---- ---- ---- ---- .9550 -.0165 .9715 320 ---- ---- ---- ---- .9050 -.0165 .9215 325 ---- ---- ---- ---- .8550 -.0165 .8715 330 ---- ---- ---- ---- .8050 -.0165 .8215 335 ---- ---- ---- ---- .7550 -.0165 .7715 340 ---- ---- ---- ---- .7050 -.0165 .7215 345 ---- ---- ---- ---- .6555 -.0160 .6715 350 ---- ---- ---- ---- .6060 -.0160 .6220 355 ---- ---- ---- ---- .5565 -.0160 .5725 360 ---- ---- .4575A .4575A .5075 -.0160 .5235 365 ---- ---- ---- ---- .4590 -.0160 .4750 370 ---- .4295B .3625A .3625A .4110 -.0165 .4275 375 ---- ---- ---- ---- .3640 -.0165 .3805 380 ---- .3360B .2740A .2740A .3185 -.0165 .3350 385 ---- ---- .2340A .2340A .2745 -.0165 .2910 390 ---- ---- .1955A .1955A .2330 -.0165 .2495 395 ---- ---- .1605A .1605A .1950 -.0155 .2105 400 ---- ---- .1300A .1300A .1600 -.0145 .1745 10 405 ---- ---- .1035A .1035A .1290 -.0135 .1425 410 ---- ---- .0810A .0810A .1025 -.0120 .1145 415 ---- ---- .0630A .0630A .0800 -.0105 .0905 420 ---- ---- .0480A .0480A .0615 -.0090 .0705 425 ---- ---- .0365A .0365A .0465 -.0075 .0540 430 ---- ---- .0280A .0280A .0350 -.0065 .0415 435 ---- ---- .0210A .0210A .0265 -.0050 .0315 440 ---- ---- .0160A .0160A .0200 -.0035 .0235 445 ---- ---- .0125A .0125A .0150 -.0030 .0180 450 ---- ---- .0100A .0100A .0115 -.0020 .0135 455 ---- ---- .0085A .0085A .0090 -.0010 .0100 460 ---- ---- .0070A .0070A .0075 UNCH .0075 465 ---- ---- ---- ---- .0060 UNCH .0060 470 ---- .0050B ---- .0050B .0050 +.0005 .0045 475 ---- .0040B ---- .0040B .0040 +.0005 .0035 480 ---- ---- ---- ---- .0035 +.0010 .0025 485 ---- ---- ---- ---- .0030 +.0010 .0020 490 ---- ---- ---- ---- .0025 +.0010 .0015 495 ---- ---- ---- ---- .0020 +.0010 .0010 500 ---- ---- ---- ---- .0015 +.0005 .0010 505 ---- ---- ---- ---- .0015 +.0010 .0005 510 ---- ---- ---- ---- .0015 +.0010 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M MAR23 Copper Weekly Monday Option - Week 2 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 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- ---- ---- ---- .0015 +.0005 .0010 350 ---- ---- ---- ---- .0020 +.0005 .0015 355 ---- .0030B ---- .0030B .0025 +.0005 .0020 360 ---- .0045B ---- .0045B .0035 +.0005 .0030 365 ---- .0065B ---- .0065B .0050 +.0005 .0045 10 370 ---- .0100B ---- .0100B .0070 +.0005 .0065 1 375 ---- .0145B .0090A .0145B .0095 -.0005 .0100 380 ---- .0210B .0130A .0210B .0140 UNCH .0140 385 ---- .0300B .0185A .0300B .0200 UNCH .0200 390 ---- .0420B .0260A .0420B .0285 UNCH .0285 395 ---- .0575B .0365A .0575B .0400 +.0005 .0395 400 ---- .0770B .0500A .0770B .0555 +.0020 .0535 405 ---- .1010B .0675A .1010B .0745 +.0035 .0710 410 ---- .1285B .0890A .1285B .0975 +.0045 .0930 415 ---- .1595B .1155A .1595B .1250 +.0060 .1190 420 ---- .1955B .1455A .1955B .1560 +.0075 .1485 425 ---- .2335B .1785A .2335B .1915 +.0090 .1825 430 ---- .2740B .2160A .2740B .2295 +.0100 .2195 435 ---- .2685B .2555A .2555A .2710 +.0115 .2595 440 ---- .3625B .2980A .3625B .3145 +.0130 .3015 445 ---- ---- ---- ---- .3595 +.0140 .3455 450 ---- .4560B .3880A .4560B .4060 +.0150 .3910 455 ---- ---- ---- ---- .4530 +.0155 .4375 460 ---- ---- ---- ---- .5010 +.0160 .4850 465 ---- ---- ---- ---- .5500 +.0170 .5330 470 ---- .6505B .5800A .6505B .5985 +.0165 .5820 475 ---- ---- ---- ---- .6480 +.0175 .6305 480 ---- .7380B .6780A .7380B .6970 +.0170 .6800 485 ---- ---- ---- ---- .7465 +.0170 .7295 490 ---- ---- ---- ---- .7960 +.0170 .7790 495 ---- ---- ---- ---- .8460 +.0175 .8285 500 ---- ---- ---- ---- .8955 +.0170 .8785 505 ---- ---- ---- ---- .9455 +.0170 .9285 510 ---- ---- ---- ---- .9950 +.0165 .9785 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.1050 -.0165 1.1215 305 ---- ---- ---- ---- 1.0550 -.0165 1.0715 310 ---- ---- ---- ---- 1.0050 -.0165 1.0215 315 ---- ---- ---- ---- .9550 -.0165 .9715 320 ---- ---- ---- ---- .9050 -.0165 .9215 325 ---- ---- ---- ---- .8550 -.0165 .8715 330 ---- ---- ---- ---- .8050 -.0165 .8215 335 ---- ---- ---- ---- .7550 -.0165 .7715 340 ---- ---- ---- ---- .7050 -.0165 .7215 345 ---- ---- ---- ---- .6550 -.0165 .6715 350 ---- ---- ---- ---- .6050 -.0165 .6215 355 ---- ---- ---- ---- .5550 -.0170 .5720 360 ---- ---- .4560A .4560A .5055 -.0170 .5225 365 ---- ---- ---- ---- .4565 -.0170 .4735 370 ---- .4280B .3595A .3595A .4080 -.0170 .4250 375 ---- ---- ---- ---- .3605 -.0165 .3770 380 ---- .3325B .2685A .2685A .3140 -.0165 .3305 385 ---- ---- .2265A .2265A .2690 -.0170 .2860 390 ---- ---- .1865A .1865A .2265 -.0165 .2430 395 ---- ---- .1510A .1510A .1865 -.0160 .2025 400 ---- ---- .1195A .1195A .1505 -.0155 .1660 405 ---- ---- .0925A .0925A .1185 -.0140 .1325 410 ---- ---- .0700A .0700A .0910 -.0130 .1040 415 ---- ---- .0525A .0525A .0690 -.0110 .0800 420 ---- ---- .0390A .0390A .0510 -.0090 .0600 425 ---- ---- .0285A .0285A .0375 -.0075 .0450 430 ---- ---- .0210A .0210A .0275 -.0055 .0330 435 ---- ---- .0155A .0155A .0200 -.0040 .0240 440 ---- ---- .0120A .0120A .0150 -.0030 .0180 445 ---- ---- .0095A .0095A .0110 -.0020 .0130 450 ---- ---- .0075A .0075A .0085 -.0010 .0095 455 ---- ---- .0060A .0060A .0065 -.0005 .0070 460 ---- ---- ---- ---- .0050 -.0005 .0055 465 ---- ---- ---- ---- .0040 UNCH .0040 470 ---- ---- ---- ---- .0030 UNCH .0030 475 ---- ---- ---- ---- .0025 +.0005 .0020 480 ---- ---- ---- ---- .0020 +.0005 .0015 485 ---- ---- ---- ---- .0015 +.0005 .0010 490 ---- ---- ---- ---- .0015 +.0005 .0010 495 ---- ---- ---- ---- .0010 +.0005 .0005 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W MAR23 Copper Weekly Wednesday Option - Week 2 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 ---- .0020B ---- .0020B .0010 UNCH .0010 360 ---- .0030B ---- .0030B .0015 UNCH .0015 365 ---- .0045B ---- .0045B .0025 UNCH .0025 370 .0040 .0070B .0040 .0040 .0035 -.0005 1 .0040 1 375 ---- .0105B ---- .0105B .0060 -.0005 .0065 380 ---- .0155B .0090A .0155B .0095 -.0005 .0100 385 ---- .0230B .0135A .0230B .0145 -.0005 .0150 390 ---- .0335B .0195A .0335B .0220 UNCH .0220 395 ---- .0480B .0280A .0480B .0320 +.0005 .0315 400 ---- .0665B .0405A .0665B .0455 +.0010 .0445 405 ---- .0900B .0570A .0900B .0635 +.0020 .0615 10 410 ---- .1180B .0780A .1180B .0860 +.0035 .0825 415 ---- .1500B .1045A .1500B .1135 +.0050 .1085 420 ---- .1870B .1345A .1870B .1460 +.0075 .1385 425 ---- .2260B .1690A .2255B .1825 +.0095 .1730 430 ---- .2685B .2065A .2685B .2220 +.0110 .2110 435 ---- .2645B .2480A .2555B .2645 +.0120 .2525 440 ---- .3580B .2920A .3580B .3095 +.0135 .2960 445 ---- ---- ---- ---- .3555 +.0145 .3410 450 ---- .4535B .3845A .4535B .4030 +.0155 .3875 455 ---- ---- ---- ---- .4510 +.0160 .4350 460 ---- ---- ---- ---- .4990 +.0160 .4830 465 ---- ---- ---- ---- .5480 +.0165 .5315 470 ---- .6495B .5785A .6495B .5970 +.0165 .5805 475 ---- ---- ---- ---- .6465 +.0165 .6300 480 ---- ---- ---- ---- .6960 +.0165 .6795 485 ---- ---- ---- ---- .7455 +.0165 .7290 490 ---- ---- ---- ---- .7955 +.0170 .7785 495 ---- ---- ---- ---- .8455 +.0170 .8285 500 ---- ---- ---- ---- .8950 +.0165 .8785 505 ---- ---- ---- ---- .9450 +.0165 .9285 510 ---- ---- ---- ---- .9950 +.0165 .9785 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.1085 -.0275 1.1360 305 ---- ---- ---- ---- 1.0585 -.0275 1.0860 310 ---- ---- ---- ---- 1.0085 -.0275 1.0360 315 ---- ---- ---- ---- .9585 -.0275 .9860 320 ---- ---- ---- ---- .9085 -.0275 .9360 325 ---- ---- ---- ---- .8585 -.0275 .8860 330 ---- ---- ---- ---- .8085 -.0275 .8360 335 ---- ---- ---- ---- .7585 -.0275 .7860 340 ---- ---- ---- ---- .7085 -.0275 .7360 345 ---- ---- ---- ---- .6585 -.0275 .6860 350 ---- ---- ---- ---- .6085 -.0275 .6360 355 ---- ---- ---- ---- .5585 -.0275 .5860 360 ---- ---- ---- ---- .5085 -.0275 .5360 365 ---- ---- ---- ---- .4585 -.0275 .4860 370 ---- ---- ---- ---- .4085 -.0275 .4360 375 ---- ---- ---- ---- .3585 -.0275 .3860 380 ---- ---- ---- ---- .3085 -.0275 .3360 385 ---- ---- ---- ---- .2585 -.0275 .2860 390 ---- ---- ---- ---- .2085 -.0275 .2360 395 ---- ---- ---- ---- .1585 -.0275 .1860 3 400 ---- ---- .0645A .0645A .1085 -.0280 .1365 10 43 405 .0360 .0360 .0205A .0360 .0585 -.0305 2 .0890 9 410 .0075 .0090 .0030A .0060A .0085 -.0385 3 .0470 2 16 415 ---- ---- .0005A .0005A .0000 -.0180 1 .0180 16 16 420 ---- ---- .0010A .0010A .0000 -.0055 2 .0055 1 10 425 ---- ---- .0010A .0010A .0000 -.0020 .0020 430 ---- ---- ---- ---- .0000 -.0010 .0010 1 7 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 3 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 2 465 ---- ---- ---- ---- .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 8 30 109 H3E FEB23 Copper Weekly Friday 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 2 385 ---- ---- ---- ---- .0000 -.0005 .0005 2 390 ---- ---- ---- ---- .0000 -.0005 .0005 395 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 12 30 400 ---- .0015B ---- .0015B .0000 -.0010 1 .0010 44 56 405 .0085 .0115B .0005A .0005A .0000 -.0035 12 .0035 79 55 410 ---- .0425B .0010A .0425B .0000 -.0115 .0115 8 7 415 ---- .0535B ---- .0525B .0415 +.0090 .0325 1 1 420 ---- .1190B ---- .1190B .0915 +.0215 .0700 425 ---- ---- ---- ---- .1415 +.0250 .1165 430 ---- ---- ---- ---- .1915 +.0260 .1655 435 ---- ---- ---- ---- .2415 +.0265 .2150 440 ---- ---- ---- ---- .2915 +.0265 .2650 445 ---- ---- ---- ---- .3415 +.0265 .3150 450 ---- ---- ---- ---- .3915 +.0265 .3650 455 ---- ---- ---- ---- .4415 +.0265 .4150 460 ---- ---- ---- ---- .4915 +.0265 .4650 465 ---- ---- ---- ---- .5415 +.0265 .5150 470 ---- ---- ---- ---- .5915 +.0265 .5650 475 ---- ---- ---- ---- .6415 +.0265 .6150 480 ---- ---- ---- ---- .6915 +.0265 .6650 485 ---- ---- ---- ---- .7415 +.0265 .7150 490 ---- ---- ---- ---- .7915 +.0265 .7650 495 ---- ---- ---- ---- .8415 +.0265 .8150 500 ---- ---- ---- ---- .8915 +.0265 .8650 505 ---- ---- ---- ---- .9415 +.0265 .9150 510 ---- ---- ---- ---- .9915 +.0265 .9650 515 ---- ---- ---- ---- 1.0415 +.0265 1.0150 520 ---- ---- ---- ---- 1.0915 +.0265 1.0650 525 ---- ---- ---- ---- 1.1415 +.0265 1.1150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 144 154 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.1050 -.0165 1.1215 305 ---- ---- ---- ---- 1.0550 -.0165 1.0715 310 ---- ---- ---- ---- 1.0050 -.0165 1.0215 315 ---- ---- ---- ---- .9550 -.0165 .9715 320 ---- ---- ---- ---- .9050 -.0165 .9215 325 ---- ---- ---- ---- .8550 -.0165 .8715 330 ---- ---- ---- ---- .8050 -.0165 .8215 335 ---- ---- ---- ---- .7550 -.0165 .7715 340 ---- ---- ---- ---- .7055 -.0160 .7215 345 ---- ---- ---- ---- .6560 -.0160 .6720 350 ---- ---- .5565A .5565A .6065 -.0165 .6230 355 ---- ---- ---- ---- .5580 -.0160 .5740 360 ---- .5285B .4605A .4605A .5095 -.0160 .5255 365 ---- ---- ---- ---- .4620 -.0160 .4780 370 ---- .4330B .3685A .3685A .4150 -.0160 .4310 375 ---- ---- .3745A .3745A .3695 -.0160 .3855 380 ---- .3425B .2835A .2835A .3255 -.0160 .3415 385 ---- ---- .2905A .2905A .2830 -.0160 .2990 390 ---- ---- .2075A .2075A .2435 -.0160 .2595 395 ---- ---- .1745A .1745A .2070 -.0150 .2220 400 ---- ---- .1445A .1445A .1735 -.0145 .1880 405 ---- ---- .1175A .1175A .1435 -.0135 .1570 410 ---- ---- .0950A .0950A .1175 -.0120 .1295 415 ---- ---- .0760A .0760A .0950 -.0105 .1055 420 ---- ---- .0605A .0605A .0760 -.0090 .0850 425 ---- ---- .0480A .0480A .0600 -.0080 .0680 430 ---- ---- .0375A .0375A .0470 -.0070 .0540 10 435 ---- ---- .0295A .0295A .0370 -.0055 .0425 440 ---- ---- .0230A .0230A .0285 -.0045 .0330 445 ---- ---- .0180A .0180A .0225 -.0035 .0260 450 ---- ---- .0145A .0145A .0175 -.0025 .0200 455 ---- ---- .0120A .0120A .0140 -.0015 .0155 460 ---- ---- .0100A .0100A .0115 -.0005 .0120 465 ---- ---- .0085A .0085A .0090 -.0005 .0095 470 ---- ---- ---- ---- .0075 UNCH .0075 475 ---- .0065B ---- .0060B .0065 +.0010 .0055 480 ---- .0055B ---- .0055B .0055 +.0010 .0045 485 ---- .0045B ---- .0045B .0045 +.0010 .0035 490 ---- .0040B ---- .0040B .0040 +.0015 .0025 495 ---- .0030B ---- .0025B .0035 +.0015 .0020 500 ---- .0025B ---- .0025B .0030 +.0015 .0015 505 ---- .0020B ---- .0020B .0025 +.0015 .0010 510 ---- .0015B ---- .0015B .0025 +.0015 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3M MAR23 Copper Weekly Monday 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 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- ---- ---- ---- .0020 UNCH .0020 350 ---- .0035B ---- .0035B .0030 +.0005 .0025 355 ---- .0050B ---- .0050B .0040 +.0005 .0035 360 ---- .0075B ---- .0075B .0055 UNCH .0055 365 ---- .0110B ---- .0110B .0080 +.0005 .0075 370 ---- .0155B ---- .0155B .0110 +.0005 .0105 375 ---- .0220B .0140A .0220B .0155 +.0005 .0150 380 ---- .0300B .0195A .0300B .0215 +.0005 .0210 385 ---- .0410B .0265A .0410B .0290 +.0005 .0285 390 ---- .0545B .0360A .0545B .0390 +.0005 .0385 395 ---- .0715B .0480A .0715B .0525 +.0015 .0510 400 ---- .0920B .0630A .0915B .0690 +.0025 .0665 405 ---- .1150B .0815A .1145B .0890 +.0035 .0855 11 11 410 .1390 .1430B .1035A .1035A .1125 +.0045 1 .1080 20 13 415 ---- .1740B .1300A .1735B .1400 +.0060 .1340 420 ---- .2085B .1595A .2085B .1705 +.0070 .1635 1 1 425 ---- .2455B .1925A .2455B .2045 +.0085 .1960 430 ---- .2845B .2280A .2845B .2415 +.0100 .2315 435 ---- .2755B .2670A .2670A .2810 +.0110 .2700 440 ---- .3700B .3075A .3700B .3230 +.0120 .3110 445 ---- .3640B ---- ---- .3665 +.0130 .3535 450 ---- .4610B .3945A .4610B .4115 +.0140 .3975 455 ---- ---- ---- ---- .4580 +.0150 .4430 460 ---- ---- ---- ---- .5050 +.0155 .4895 465 ---- ---- ---- ---- .5530 +.0165 .5365 470 ---- .6530B .5830A .6530B .6010 +.0165 .5845 475 ---- ---- ---- ---- .6500 +.0175 .6325 480 ---- .7510B .6800A .7510B .6990 +.0175 .6815 485 ---- ---- ---- ---- .7480 +.0175 .7305 490 ---- .8480B .7785A .8480B .7975 +.0180 .7795 495 ---- ---- ---- ---- .8470 +.0180 .8290 500 ---- ---- ---- ---- .8965 +.0175 .8790 505 ---- ---- ---- ---- .9460 +.0175 .9285 510 ---- ---- ---- ---- .9955 +.0170 .9785 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 32 25 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.1050 -.0165 1.1215 305 ---- ---- ---- ---- 1.0550 -.0165 1.0715 310 ---- ---- ---- ---- 1.0050 -.0165 1.0215 315 ---- ---- ---- ---- .9550 -.0165 .9715 320 ---- ---- ---- ---- .9050 -.0165 .9215 325 ---- ---- ---- ---- .8550 -.0165 .8715 330 ---- ---- ---- ---- .8050 -.0165 .8215 335 ---- ---- ---- ---- .7550 -.0165 .7715 340 ---- ---- ---- ---- .7050 -.0165 .7215 345 ---- ---- ---- ---- .6555 -.0160 .6715 350 ---- ---- ---- ---- .6060 -.0160 .6220 355 ---- ---- ---- ---- .5570 -.0160 .5730 360 ---- .5275B .4585A .4585A .5080 -.0165 .5245 365 ---- ---- ---- ---- .4600 -.0165 .4765 370 ---- .4310B .3655A .3655A .4125 -.0165 .4290 375 ---- ---- ---- ---- .3665 -.0160 .3825 380 ---- .3390B .2790A .2790A .3215 -.0165 .3380 385 ---- ---- ---- ---- .2785 -.0160 .2945 390 ---- .2545B .2015A .2015A .2380 -.0160 .2540 395 ---- ---- .1675A .1675A .2005 -.0150 .2155 400 ---- ---- .1375A .1375A .1665 -.0140 .1805 405 ---- ---- .1100A .1100A .1365 -.0125 .1490 10 10 410 ---- ---- .0875A .0875A .1105 -.0105 .1210 415 ---- ---- .0690A .0690A .0880 -.0090 .0970 420 ---- ---- .0540A .0540A .0690 -.0080 .0770 425 .0450 .0590B .0420A .0420A .0535 -.0070 10 .0605 430 ---- ---- .0325A .0325A .0410 -.0060 .0470 435 ---- ---- .0250A .0250A .0315 -.0050 .0365 440 ---- ---- .0195A .0195A .0240 -.0040 .0280 445 ---- ---- .0150A .0150A .0185 -.0030 .0215 450 ---- ---- .0120A .0120A .0145 -.0020 .0165 455 ---- ---- .0100A .0100A .0115 -.0010 .0125 460 ---- ---- .0085A .0085A .0090 -.0005 .0095 465 ---- ---- .0070A .0070A .0075 UNCH .0075 470 ---- .0060B ---- .0060B .0060 +.0005 .0055 475 ---- .0050B ---- .0050B .0050 +.0005 .0045 480 ---- .0040B ---- .0040B .0040 +.0005 .0035 485 ---- .0030B ---- .0030B .0035 +.0010 .0025 490 ---- .0025B ---- .0025B .0030 +.0010 .0020 495 ---- .0020B ---- .0020B .0025 +.0010 .0015 500 ---- .0015B ---- .0015B .0020 +.0010 .0010 505 ---- ---- ---- .0035A .0020 ---- ---- 510 ---- ---- ---- .0035A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 10 H3W MAR23 Copper Weekly Wednesday 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 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- .0015B ---- .0015B .0015 +.0005 .0010 350 ---- .0025B ---- .0025B .0020 +.0005 .0015 355 ---- .0040B ---- .0040B .0030 +.0005 .0025 360 ---- .0060B ---- .0055B .0040 UNCH .0040 365 ---- .0085B ---- .0085B .0060 UNCH .0060 370 ---- .0125B ---- .0125B .0085 UNCH .0085 375 ---- .0180B .0115A .0180B .0120 UNCH .0120 380 ---- .0255B .0160A .0255B .0170 UNCH .0170 385 ---- .0355B .0220A .0355B .0240 UNCH .0240 390 ---- .0480B .0305A .0480B .0335 +.0005 .0330 10 10 395 ---- .0640B .0415A .0640B .0460 +.0015 .0445 400 ---- .0840B .0560A .0835B .0620 +.0025 .0595 405 ---- .1080B .0740A .1075B .0815 +.0040 .0775 410 .1315 .1355B .0960A .1340B .1055 +.0055 10 .1000 415 ---- .1660B .1230A .1660B .1330 +.0075 .1255 420 ---- .2010B .1525A .2010B .1640 +.0085 .1555 425 ---- .2390B .1855A .2390B .1980 +.0095 .1885 430 ---- .2795B .2210A .2795B .2355 +.0105 .2250 435 ---- ---- .2600A .2600A .2760 +.0120 .2640 440 ---- .3660B .3025A .3660B .3180 +.0125 .3055 445 ---- ---- ---- ---- .3625 +.0135 .3490 450 ---- .4585B .3915A .4585B .4085 +.0145 .3940 455 ---- ---- ---- ---- .4555 +.0155 .4400 460 ---- ---- ---- ---- .5030 +.0160 .4870 465 ---- ---- ---- ---- .5510 +.0165 .5345 470 ---- .6520B .5815A .6520B .6000 +.0170 .5830 475 ---- ---- ---- ---- .6485 +.0170 .6315 480 ---- .7500B .6795A .7500B .6980 +.0175 .6805 485 ---- ---- ---- ---- .7470 +.0170 .7300 490 ---- ---- ---- ---- .7965 +.0170 .7795 495 ---- ---- ---- ---- .8460 +.0170 .8290 500 ---- ---- ---- ---- .8960 +.0175 .8785 505 ---- ---- ---- ---- .9455 ---- ---- 510 ---- ---- ---- ---- .9955 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 10 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.1050 -.0165 1.1215 305 ---- ---- ---- ---- 1.0550 -.0165 1.0715 310 ---- ---- ---- ---- 1.0050 -.0165 1.0215 315 ---- ---- ---- ---- .9550 -.0165 .9715 320 ---- ---- ---- ---- .9050 -.0165 .9215 325 ---- ---- ---- ---- .8550 -.0165 .8715 330 ---- ---- ---- ---- .8050 -.0165 .8215 335 ---- ---- ---- ---- .7550 -.0165 .7715 340 ---- ---- ---- ---- .7050 -.0165 .7215 345 ---- ---- ---- ---- .6550 -.0165 .6715 350 ---- ---- ---- ---- .6050 -.0165 .6215 355 ---- ---- ---- ---- .5555 -.0160 .5715 360 ---- ---- ---- ---- .5055 -.0160 .5215 365 ---- ---- ---- ---- .4555 -.0165 .4720 370 ---- ---- ---- ---- .4055 -.0165 .4220 375 ---- ---- ---- ---- .3555 -.0165 .3720 380 ---- ---- .2560A .2560A .3065 -.0165 .3230 385 ---- ---- ---- ---- .2580 -.0165 .2745 390 ---- .2290B .1640A .1640A .2105 -.0165 .2270 395 ---- ---- .1220A .1220A .1650 -.0165 .1815 400 ---- ---- .0865A .0865A .1230 -.0165 .1395 10 405 .0665 .0995B .0580A .0580A .0870 -.0145 10 .1015 1 1 410 .0400 .0675B .0380A .0380A .0580 -.0125 11 .0705 21 21 415 .0250 .0435B .0245A .0435B .0375 -.0090 2 .0465 9 10 420 ---- ---- .0155A .0155A .0235 -.0060 1 .0295 1 425 ---- ---- .0105A .0105A .0150 -.0035 .0185 430 ---- ---- .0070A .0070A .0095 -.0020 .0115 435 ---- ---- .0050A .0050A .0060 -.0015 .0075 1 440 .0035 .0035 .0035 .0040B .0040 -.0010 1 .0050 445 ---- ---- .0025A .0025A .0030 -.0005 .0035 450 ---- ---- .0020A .0020A .0020 -.0005 .0025 455 ---- ---- ---- ---- .0015 UNCH .0015 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 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 25 31 44 H4E FEB23 Copper Weekly Friday 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 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0010 UNCH .0010 380 ---- ---- ---- ---- .0015 -.0005 .0020 385 .0045 .0045 .0025 .0025 .0030 -.0005 2 .0035 390 ---- .0095B .0045A .0095B .0055 -.0005 .0060 395 ---- .0190B .0080A .0190B .0100 -.0005 .0105 400 .0210 .0355 .0140 .0140 .0180 UNCH 5 .0180 2 11 405 .0510 .0570B .0255 .0255 .0320 +.0015 12 .0305 6 17 410 .0610 .0865B .0435 .0435 .0530 +.0040 11 .0490 1 1 415 ---- .1225B .0700A .1225B .0825 +.0075 1 .0750 420 ---- .1630B .1035A .1630B .1185 +.0105 .1080 425 ---- .1800B .1430A .1800B .1600 +.0130 .1470 430 ---- .2535B .1860A .2535B .2045 +.0145 .1900 435 ---- ---- ---- ---- .2510 +.0150 .2360 440 ---- .3505B .2795A .3505B .2990 +.0155 .2835 445 ---- ---- ---- ---- .3475 +.0160 .3315 450 ---- .4475B .3770A .4475B .3970 +.0165 .3805 1 455 ---- ---- ---- ---- .4460 +.0160 .4300 460 ---- ---- ---- ---- .4960 +.0165 .4795 465 ---- ---- ---- ---- .5455 +.0165 .5290 470 ---- ---- ---- ---- .5955 +.0165 .5790 475 ---- ---- ---- ---- .6450 +.0165 .6285 480 ---- ---- ---- ---- .6950 +.0165 .6785 485 ---- ---- ---- ---- .7450 +.0165 .7285 490 ---- ---- ---- ---- .7950 +.0165 .7785 495 ---- ---- ---- ---- .8450 +.0165 .8285 500 ---- ---- ---- ---- .8950 +.0165 .8785 505 ---- ---- ---- ---- .9450 +.0165 .9285 510 ---- ---- ---- ---- .9950 +.0165 .9785 515 ---- ---- ---- ---- 1.0450 +.0165 1.0285 520 ---- ---- ---- ---- 1.0950 +.0165 1.0785 525 ---- ---- ---- ---- 1.1450 +.0165 1.1285 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 9 30 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.1050 -.0165 1.1215 305 ---- ---- ---- ---- 1.0550 -.0165 1.0715 310 ---- ---- ---- ---- 1.0050 -.0165 1.0215 315 ---- ---- ---- ---- .9550 -.0165 .9715 320 ---- ---- ---- ---- .9050 -.0165 .9215 325 ---- ---- ---- ---- .8550 -.0165 .8715 330 ---- ---- ---- ---- .8050 -.0165 .8215 335 ---- ---- ---- ---- .7550 -.0165 .7715 340 ---- ---- ---- ---- .7050 -.0165 .7215 345 ---- ---- ---- ---- .6550 -.0165 .6715 350 ---- ---- ---- ---- .6050 -.0165 .6215 355 ---- ---- ---- ---- .5550 -.0165 .5715 360 ---- ---- ---- ---- .5050 -.0165 .5215 365 ---- ---- ---- ---- .4550 -.0170 .4720 370 ---- ---- ---- ---- .4055 -.0165 .4220 375 ---- ---- ---- ---- .3560 -.0170 .3730 380 ---- ---- .2575A .2575A .3075 -.0165 .3240 385 ---- ---- ---- ---- .2590 -.0165 .2755 390 ---- .2305B .1665A .1665A .2125 -.0160 .2285 395 ---- ---- .1265A .1265A .1680 -.0160 .1840 400 ---- ---- .0915A .0915A .1275 -.0155 .1430 405 ---- ---- .0635A .0635A .0920 -.0145 .1065 10 410 .0570 .0735B .0430A .0555A .0635 -.0130 6 .0765 10 415 ---- ---- .0280A .0280A .0425 -.0095 .0520 10 10 420 ---- ---- .0180A .0180A .0275 -.0065 .0340 6 425 ---- ---- .0120A .0120A .0175 -.0045 .0220 430 ---- ---- .0080A .0080A .0115 -.0025 .0140 435 ---- ---- .0055A .0055A .0080 -.0010 .0090 1 440 ---- ---- .0040A .0040A .0055 -.0005 .0060 445 ---- ---- .0030A .0030A .0040 UNCH .0040 450 ---- ---- .0025A .0025A .0025 -.0005 .0030 455 ---- ---- ---- ---- .0020 UNCH .0020 1 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 1 470 ---- ---- ---- ---- .0010 +.0005 .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 530 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 20 29 H4M FEB23 Copper Weekly Monday 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 2 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0010 UNCH .0010 375 ---- ---- ---- ---- .0015 UNCH .0015 380 ---- .0035B .0025A .0035B .0025 -.0005 .0030 385 ---- .0065B .0035A .0065B .0045 UNCH .0045 390 ---- .0130B .0055A .0125B .0075 UNCH .0075 395 ---- .0235B .0100A .0235B .0130 +.0005 .0125 400 ---- .0400B .0180A .0400B .0225 +.0010 .0215 2 405 ---- .0625B .0305A .0625B .0370 +.0015 .0355 1 22 410 ---- .0920B .0495A .0920B .0585 +.0035 .0550 30 415 ---- .1270B .0755A .1270B .0870 +.0065 .0805 14 420 ---- .1665B .1075A .1665B .1225 +.0100 .1125 8 425 ---- .1940B .1460A .1880B .1625 +.0125 .1500 6 430 ---- .2550B .1885A .2550B .2065 +.0140 .1925 20 435 ---- ---- ---- ---- .2525 +.0150 .2375 1 440 ---- .3510B .2810A .3510B .3000 +.0155 .2845 445 ---- ---- ---- ---- .3485 +.0160 .3325 450 ---- .4495B .3780A .4495B .3975 +.0165 .3810 455 ---- ---- ---- ---- .4465 +.0165 .4300 460 ---- ---- ---- ---- .4960 +.0165 .4795 465 ---- ---- ---- ---- .5455 +.0165 .5290 470 ---- ---- ---- ---- .5955 +.0165 .5790 475 ---- ---- ---- ---- .6455 +.0170 .6285 480 ---- ---- ---- ---- .6950 +.0165 .6785 485 ---- ---- ---- ---- .7450 +.0165 .7285 490 ---- ---- ---- ---- .7950 +.0165 .7785 495 ---- ---- ---- ---- .8450 +.0165 .8285 500 ---- ---- ---- ---- .8950 +.0165 .8785 505 ---- ---- ---- ---- .9450 +.0165 .9285 510 ---- ---- ---- ---- .9950 +.0165 .9785 515 ---- ---- ---- ---- 1.0450 +.0165 1.0285 520 ---- ---- ---- ---- 1.0950 +.0165 1.0785 525 ---- ---- ---- ---- 1.1450 +.0165 1.1285 530 ---- ---- ---- ---- 1.1950 +.0165 1.1785 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 105 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.1085 -.0270 1.1355 305 ---- ---- ---- ---- 1.0585 -.0270 1.0855 310 ---- ---- ---- ---- 1.0085 -.0270 1.0355 315 ---- ---- ---- ---- .9585 -.0270 .9855 320 ---- ---- ---- ---- .9085 -.0270 .9355 325 ---- ---- ---- ---- .8585 -.0270 .8855 330 ---- ---- ---- ---- .8090 -.0265 .8355 335 ---- ---- ---- ---- .7590 -.0265 .7855 340 ---- ---- ---- ---- .7090 -.0265 .7355 345 ---- ---- ---- ---- .6590 -.0265 .6855 350 ---- ---- ---- ---- .6090 -.0270 .6360 355 ---- ---- ---- ---- .5590 -.0270 .5860 360 ---- ---- ---- ---- .5090 -.0270 .5360 365 ---- ---- ---- ---- .4590 -.0270 .4860 370 ---- ---- ---- ---- .4090 -.0270 .4360 375 ---- ---- ---- ---- .3590 -.0270 .3860 380 ---- ---- ---- ---- .3090 -.0270 .3360 385 ---- ---- ---- ---- .2595 -.0270 .2865 390 ---- ---- .1670A .1670A .2105 -.0270 .2375 395 ---- ---- .1660A .1660A .1630 -.0270 .1900 400 ---- ---- .0830A .0830A .1180 -.0270 .1450 405 ---- ---- .0510A .0510A .0785 -.0250 .1035 11 410 ---- ---- .0290A .0290A .0475 -.0210 .0685 1 9 415 .0240 .0325B .0165A .0325B .0260 -.0155 1 .0415 9 2 420 .0135 .0140 .0095A .0175B .0140 -.0095 2 .0235 11 22 425 ---- ---- .0060A .0060A .0075 -.0055 .0130 4 430 ---- ---- .0035A .0035A .0045 -.0025 .0070 4 435 ---- ---- .0025A .0025A .0025 -.0015 .0040 20 440 ---- ---- .0015A .0015A .0015 -.0010 .0025 445 ---- ---- ---- ---- .0010 -.0005 .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 3 21 73 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 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 1 385 ---- ---- ---- ---- .0010 UNCH .0010 390 ---- .0035B ---- .0035B .0020 UNCH .0020 1 395 ---- .0100B .0030A .0100B .0045 UNCH .0045 11 400 ---- .0215B .0065A .0215B .0095 UNCH .0095 1 11 405 .0200 .0405B .0145A .0145A .0200 +.0020 25 .0180 21 22 410 .0555 .0680B .0290A .0675B .0390 +.0060 10 .0330 21 16 415 ---- .1045B .0530A .1045B .0675 +.0115 .0560 420 ---- .1470B ---- .1470B .1055 +.0175 .0880 425 ---- .1320B ---- ---- .1490 +.0215 .1275 430 ---- .2410B ---- .2410B .1960 +.0245 .1715 435 ---- ---- ---- ---- .2440 +.0255 .2185 440 ---- .3370B ---- .3370B .2930 +.0265 .2665 445 ---- ---- ---- ---- .3425 +.0270 .3155 450 ---- ---- ---- ---- .3920 +.0270 .3650 455 ---- ---- ---- ---- .4420 +.0270 .4150 460 ---- ---- ---- ---- .4920 +.0270 .4650 465 ---- ---- ---- ---- .5420 +.0270 .5150 470 ---- ---- ---- ---- .5920 +.0270 .5650 475 ---- ---- ---- ---- .6420 +.0270 .6150 480 ---- ---- ---- ---- .6920 +.0270 .6650 485 ---- ---- ---- ---- .7420 +.0275 .7145 490 ---- ---- ---- ---- .7920 +.0275 .7645 495 ---- ---- ---- ---- .8415 +.0270 .8145 500 ---- ---- ---- ---- .8915 +.0270 .8645 505 ---- ---- ---- ---- .9415 +.0270 .9145 510 ---- ---- ---- ---- .9915 +.0270 .9645 515 ---- ---- ---- ---- 1.0415 +.0270 1.0145 520 ---- ---- ---- ---- 1.0915 +.0270 1.0645 525 ---- ---- ---- ---- 1.1415 +.0270 1.1145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 43 62 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8585 -.0270 3.8855 050 ---- ---- ---- ---- 3.6085 -.0270 3.6355 075 ---- ---- ---- ---- 3.3585 -.0270 3.3855 100 ---- ---- ---- ---- 3.1085 -.0270 3.1355 125 ---- ---- ---- ---- 2.8585 -.0270 2.8855 150 ---- ---- ---- ---- 2.6085 -.0270 2.6355 175 ---- ---- ---- ---- 2.3585 -.0270 2.3855 5 200 ---- ---- ---- ---- 2.1085 -.0270 2.1355 1 220 ---- ---- ---- ---- 1.9085 -.0270 1.9355 225 ---- ---- ---- ---- 1.8585 -.0270 1.8855 230 ---- ---- ---- ---- 1.8085 -.0270 1.8355 235 ---- ---- ---- ---- 1.7585 -.0270 1.7855 240 ---- ---- ---- ---- 1.7085 -.0270 1.7355 245 ---- ---- ---- ---- 1.6585 -.0270 1.6855 250 ---- ---- ---- ---- 1.6085 -.0270 1.6355 255 ---- ---- ---- ---- 1.5585 -.0270 1.5855 260 ---- ---- ---- ---- 1.5085 -.0270 1.5355 265 ---- ---- ---- ---- 1.4585 -.0270 1.4855 270 ---- ---- ---- ---- 1.4085 -.0270 1.4355 275 ---- ---- ---- ---- 1.3585 -.0270 1.3855 280 ---- ---- ---- ---- 1.3085 -.0270 1.3355 285 ---- ---- ---- ---- 1.2585 -.0270 1.2855 290 ---- ---- ---- ---- 1.2085 -.0270 1.2355 295 ---- ---- ---- ---- 1.1585 -.0270 1.1855 300 ---- ---- ---- ---- 1.1085 -.0270 1.1355 2 305 ---- ---- ---- ---- 1.0585 -.0270 1.0855 310 ---- ---- ---- ---- 1.0085 -.0270 1.0355 315 ---- ---- ---- ---- .9585 -.0270 .9855 320 ---- ---- ---- ---- .9085 -.0270 .9355 4 325 ---- ---- ---- ---- .8585 -.0270 .8855 330 ---- ---- ---- ---- .8085 -.0270 .8355 335 ---- ---- ---- ---- .7585 -.0270 .7855 11 340 ---- ---- ---- ---- .7085 -.0270 .7355 28 341 ---- ---- ---- ---- .6985 -.0270 .7255 342 ---- ---- ---- ---- .6885 -.0270 .7155 343 ---- ---- ---- ---- .6790 -.0265 .7055 344 ---- ---- ---- ---- .6690 -.0265 .6955 345 ---- ---- ---- ---- .6590 -.0265 .6855 24 346 ---- ---- ---- ---- .6490 -.0265 .6755 347 ---- ---- ---- ---- .6390 -.0265 .6655 348 ---- ---- ---- ---- .6290 -.0265 .6555 349 ---- ---- ---- ---- .6190 -.0265 .6455 350 ---- ---- ---- ---- .6090 -.0265 .6355 62 351 ---- ---- ---- ---- .5990 -.0265 .6255 352 ---- ---- ---- ---- .5890 -.0265 .6155 353 ---- ---- ---- ---- .5790 -.0265 .6055 354 ---- ---- ---- ---- .5690 -.0265 .5955 1 355 ---- ---- ---- ---- .5590 -.0265 .5855 356 ---- ---- ---- ---- .5490 -.0270 .5760 20 357 ---- ---- ---- ---- .5390 -.0270 .5660 46 358 ---- ---- ---- ---- .5290 -.0270 .5560 359 ---- ---- ---- ---- .5190 -.0270 .5460 360 ---- ---- ---- ---- .5090 -.0270 .5360 48 361 ---- ---- ---- ---- .4990 -.0270 .5260 362 ---- ---- ---- ---- .4890 -.0270 .5160 363 ---- ---- ---- ---- .4790 -.0270 .5060 364 ---- ---- ---- ---- .4690 -.0270 .4960 1 365 ---- ---- ---- ---- .4590 -.0270 .4860 330 366 ---- ---- ---- ---- .4490 -.0270 .4760 367 ---- ---- ---- ---- .4390 -.0270 .4660 75 368 ---- ---- ---- ---- .4290 -.0270 .4560 369 ---- ---- ---- ---- .4190 -.0270 .4460 370 ---- ---- ---- ---- .4090 -.0270 .4360 907 371 ---- ---- ---- ---- .3990 -.0270 .4260 372 ---- ---- ---- ---- .3890 -.0270 .4160 10 373 ---- ---- ---- ---- .3790 -.0270 .4060 26 374 ---- ---- ---- ---- .3690 -.0275 .3965 375 ---- ---- ---- ---- .3590 -.0275 .3865 1225 376 ---- ---- ---- ---- .3490 -.0275 .3765 377 ---- ---- ---- ---- .3390 -.0275 .3665 4 378 ---- ---- ---- ---- .3290 -.0275 .3565 22 379 ---- ---- ---- ---- .3195 -.0275 .3470 10 380 ---- ---- .2645A .2645A .3095 -.0275 .3370 253 381 ---- ---- ---- ---- .2995 -.0275 .3270 35 382 ---- ---- ---- ---- .2895 -.0275 .3170 53 383 ---- ---- ---- ---- .2800 -.0275 .3075 15 384 ---- ---- ---- ---- .2700 -.0275 .2975 5 385 ---- ---- ---- ---- .2605 -.0275 .2880 607 386 ---- ---- ---- ---- .2505 -.0275 .2780 78 387 ---- ---- ---- ---- .2410 -.0275 .2685 13 388 ---- ---- ---- ---- .2310 -.0275 .2585 46 389 ---- ---- ---- ---- .2215 -.0275 .2490 390 ---- ---- .1695A .1695A .2120 -.0275 .2395 1 1927 391 ---- ---- ---- ---- .2025 -.0270 .2295 15 392 ---- ---- ---- ---- .1930 -.0270 .2200 8 393 ---- ---- ---- ---- .1835 -.0270 .2105 8 394 ---- ---- ---- ---- .1745 -.0265 .2010 12 395 ---- ---- .1265A .1265A .1650 -.0270 .1920 3 312 396 ---- ---- .1175A .1175A .1560 -.0265 .1825 15 397 ---- ---- .1095A .1095A .1470 -.0265 .1735 77 398 ---- ---- .1020A .1020A .1385 -.0260 .1645 2 26 399 ---- ---- .0945A .0945A .1300 -.0260 .1560 42 400 ---- ---- .0875A .0875A .1215 -.0255 3 .1470 134 1889 401 ---- ---- .0805A .0805A .1135 -.0255 .1390 61 56 402 ---- ---- .0740A .0740A .1055 -.0250 .1305 1 30 403 ---- ---- .0680A .0680A .0980 -.0245 .1225 7 65 404 ---- ---- .0625A .0625A .0905 -.0245 .1150 35 405 .0980 .0980 .0555A .0980 .0835 -.0240 3 .1075 1 530 406 .0565 .0915B .0510A .0510A .0770 -.0235 1 .1005 101 107 407 ---- ---- .0465A .0465A .0705 -.0230 .0935 4 83 408 ---- ---- .0425A .0425A .0645 -.0220 .0865 1 848 409 .0455 .0715B .0385A .0715B .0590 -.0210 24 .0800 118 410 .0600 .0655B .0340A .0650B .0540 -.0200 26 .0740 453 1499 411 .0355 .0595B .0310A .0310A .0495 -.0185 19 .0680 1 60 412 .0435 .0550B .0280A .0550B .0450 -.0175 6 .0625 1174 1002 413 ---- ---- .0255A .0255A .0410 -.0160 .0570 26 260 414 ---- ---- .0230A .0230A .0370 -.0150 .0520 14 19 415 .0275 .0410B .0210A .0395 .0335 -.0140 4 .0475 76 588 416 ---- ---- .0190A .0190A .0300 -.0130 .0430 1 128 417 ---- ---- .0170A .0170A .0270 -.0120 .0390 281 418 .0235 .0300B .0155A .0300B .0245 -.0110 5 .0355 10 41 419 .0210 .0275B .0145A .0275B .0220 -.0100 5 .0320 32 420 .0170 .0185 .0130A .0170A .0200 -.0090 181 .0290 2499 2442 421 .0150 .0150 .0120A .0215B .0180 -.0080 1 .0260 1 47 422 ---- ---- .0110A .0110A .0165 -.0070 .0235 31 423 ---- ---- .0100A .0100A .0150 -.0065 .0215 33 82 424 .0115 .0115 .0095A .0095A .0135 -.0060 1 .0195 67 425 .0130 .0160 .0090A .0115A .0125 -.0050 537 .0175 42 2136 426 ---- ---- .0080A .0080A .0115 -.0045 1 .0160 28 427 ---- ---- .0075A .0075A .0105 -.0040 .0145 25 428 ---- ---- .0070A .0070A .0095 -.0035 4 .0130 959 808 429 .0070 .0080 .0065A .0065A .0085 -.0035 6 .0120 7 24 430 .0080 .0080 .0060A .0085B .0075 -.0030 79 .0105 496 1484 431 .0070 .0100B .0055A .0100B .0070 -.0025 5 .0095 6 23 432 ---- ---- .0055A .0055A .0065 -.0025 .0090 38 433 .0060 .0085B .0050A .0085B .0060 -.0020 1 .0080 39 434 ---- ---- .0045A .0045A .0050 -.0025 .0075 18 435 .0045 .0070B .0045 .0070B .0045 -.0020 9 .0065 302 939 436 ---- .0065B .0040A .0040A .0045 -.0015 .0060 21 437 ---- .0060B .0040A .0040A .0040 -.0015 .0055 5 5 438 ---- .0055B .0035A .0035A .0035 -.0015 .0050 11 439 ---- .0055B .0035A .0035A .0035 -.0010 .0045 14 440 .0035 .0055 .0035 .0035 .0030 -.0015 8 .0045 9 2887 441 ---- .0045B .0030A .0030A .0030 -.0010 .0040 62 442 ---- .0040B .0030A .0040B .0025 -.0010 .0035 55 443 ---- .0040B .0030A .0040B .0025 -.0010 .0035 52 444 ---- .0035B .0025A .0035B .0020 -.0010 .0030 35 445 ---- .0035B .0025A .0035B .0020 -.0010 .0030 3 1070 446 ---- .0035B ---- .0035B .0020 -.0005 .0025 74 447 ---- .0030B ---- .0030B .0020 -.0005 .0025 86 450 .0015 .0025B .0015 .0015 .0015 -.0005 1 .0020 9139 455 .0010 .0020B .0010 .0020B .0010 -.0005 2 .0015 274 460 .0015 .0015 .0010A .0010A .0010 UNCH 1 .0010 1 757 465 ---- ---- ---- ---- .0005 UNCH .0005 511 470 .0005 .0005 .0005 .0005 .0005 UNCH 7 .0005 1 653 475 ---- ---- ---- ---- .0005 UNCH .0005 4112 480 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.8550 -.0165 3.8715 050 ---- ---- ---- ---- 3.6050 -.0165 3.6215 075 ---- ---- ---- ---- 3.3550 -.0165 3.3715 100 ---- ---- ---- ---- 3.1050 -.0165 3.1215 125 ---- ---- ---- ---- 2.8550 -.0165 2.8715 150 ---- ---- ---- ---- 2.6050 -.0165 2.6215 175 ---- ---- ---- ---- 2.3550 -.0165 2.3715 200 ---- ---- ---- ---- 2.1050 -.0165 2.1215 220 ---- ---- ---- ---- 1.9050 -.0165 1.9215 225 ---- ---- ---- ---- 1.8550 -.0165 1.8715 230 ---- ---- ---- ---- 1.8050 -.0165 1.8215 235 ---- ---- ---- ---- 1.7550 -.0165 1.7715 240 ---- ---- ---- ---- 1.7050 -.0165 1.7215 245 ---- ---- ---- ---- 1.6550 -.0165 1.6715 250 ---- ---- ---- ---- 1.6050 -.0165 1.6215 255 ---- ---- ---- ---- 1.5550 -.0165 1.5715 260 ---- ---- ---- ---- 1.5050 -.0165 1.5215 265 ---- ---- ---- ---- 1.4550 -.0165 1.4715 270 ---- ---- ---- ---- 1.4050 -.0165 1.4215 275 ---- ---- ---- ---- 1.3550 -.0165 1.3715 280 ---- ---- ---- ---- 1.3050 -.0165 1.3215 285 ---- ---- ---- ---- 1.2550 -.0165 1.2715 290 ---- ---- ---- ---- 1.2050 -.0165 1.2215 295 ---- ---- ---- ---- 1.1550 -.0165 1.1715 300 ---- ---- ---- ---- 1.1050 -.0165 1.1215 305 ---- ---- ---- ---- 1.0550 -.0165 1.0715 310 ---- ---- ---- ---- 1.0050 -.0165 1.0215 315 ---- ---- ---- ---- .9550 -.0165 .9715 320 ---- ---- ---- ---- .9050 -.0165 .9215 325 ---- ---- ---- ---- .8550 -.0165 .8715 330 ---- ---- ---- ---- .8050 -.0165 .8215 335 ---- ---- ---- ---- .7555 -.0165 .7720 6 340 ---- ---- ---- ---- .7060 -.0165 .7225 16 345 ---- ---- ---- ---- .6570 -.0165 .6735 350 ---- .6285B .5585A .5585A .6085 -.0160 .6245 19 355 ---- ---- ---- ---- .5605 -.0160 .5765 17 356 ---- ---- ---- ---- .5510 -.0155 .5665 357 ---- ---- ---- ---- .5415 -.0155 .5570 358 ---- ---- ---- ---- .5320 -.0155 .5475 359 ---- ---- ---- ---- .5225 -.0155 .5380 360 ---- .5320B .4645A .4645A .5130 -.0155 .5285 1 361 ---- ---- ---- ---- .5035 -.0160 .5195 362 ---- ---- ---- ---- .4940 -.0160 .5100 363 ---- ---- ---- ---- .4850 -.0155 .5005 364 ---- ---- ---- ---- .4755 -.0160 .4915 365 ---- ---- ---- ---- .4665 -.0155 .4820 56 366 ---- ---- ---- ---- .4570 -.0160 .4730 367 ---- ---- ---- ---- .4480 -.0160 .4640 1 368 ---- ---- ---- ---- .4390 -.0155 .4545 369 ---- ---- ---- ---- .4300 -.0155 .4455 370 ---- .4395B .3760A .3760A .4210 -.0155 .4365 3 371 ---- ---- ---- ---- .4120 -.0155 .4275 372 ---- ---- ---- ---- .4035 -.0155 .4190 373 ---- ---- ---- ---- .3945 -.0155 .4100 7 374 ---- ---- .3425A .3425A .3855 -.0160 .4015 375 ---- ---- .3340A .3340A .3770 -.0155 .3925 1 2 376 ---- ---- .3260A .3260A .3685 -.0155 .3840 377 ---- ---- .3180A .3180A .3600 -.0155 .3755 378 ---- ---- .3100A .3100A .3515 -.0155 .3670 379 ---- ---- .3020A .3020A .3430 -.0155 .3585 380 ---- .3520B .2940A .2940A .3350 -.0150 .3500 46 381 ---- ---- .2865A .2865A .3265 -.0155 .3420 19 382 ---- .3355B .2790A .2790A .3185 -.0150 .3335 383 ---- .3275B .2715A .2715A .3105 -.0150 .3255 384 ---- .3190B .2640A .2640A .3025 -.0150 .3175 385 ---- .3110B .2565A .2565A .2945 -.0150 .3095 16 386 ---- .3035B .2495A .2495A .2870 -.0150 .3020 387 ---- .2950B .2425A .2425A .2795 -.0145 .2940 388 ---- .2875B .2355A .2355A .2715 -.0150 .2865 1 389 ---- .2800B .2285A .2285A .2645 -.0145 .2790 390 ---- .2725B .2215A .2215A .2570 -.0145 .2715 263 391 ---- .2650B .2150A .2150A .2495 -.0145 .2640 2 392 ---- .2575B .2085A .2085A .2425 -.0145 .2570 393 ---- .2505B .2020A .2020A .2355 -.0145 .2500 394 ---- ---- .1955A .1955A .2290 -.0140 .2430 395 ---- ---- .1895A .1895A .2220 -.0140 .2360 22 396 ---- .2295B .1830A .1830A .2155 -.0135 .2290 5 397 ---- ---- .1775A .1775A .2090 -.0135 .2225 398 ---- ---- .1715A .1715A .2025 -.0135 .2160 10 17 399 ---- ---- .1655A .1655A .1960 -.0135 .2095 400 ---- ---- .1600A .1600A .1900 -.0130 .2030 1 1001 401 ---- ---- .1545A .1545A .1840 -.0130 .1970 402 ---- ---- .1495A .1495A .1780 -.0125 .1905 1 403 ---- ---- .1445A .1445A .1725 -.0120 .1845 17 404 ---- ---- .1390A .1390A .1670 -.0115 .1785 10 405 ---- ---- .1345A .1345A .1615 -.0115 .1730 1 24 406 ---- ---- .1295A .1295A .1560 -.0115 .1675 202 235 407 .1305 .1615B .1250A .1615B .1505 -.0115 50 .1620 408 ---- ---- .1205A .1205A .1455 -.0110 .1565 6 409 ---- ---- .1160A .1160A .1405 -.0105 .1510 1 18 410 ---- ---- .1115A .1115A .1355 -.0105 1 .1460 202 277 411 ---- ---- .1075A .1075A .1305 -.0105 13 .1410 7 7 412 ---- ---- .1035A .1035A .1260 -.0100 .1360 6 19 413 ---- ---- .0995A .0995A .1215 -.0095 1 .1310 4 414 ---- ---- .0955A .0955A .1170 -.0095 .1265 7 415 .0985 .1215B .0920A .0920A .1125 -.0095 2 .1220 2 78 416 ---- ---- .0885A .0885A .1085 -.0095 .1180 2 56 417 ---- ---- .0850A .0850A .1045 -.0090 .1135 1 418 ---- ---- .0820A .0820A .1005 -.0090 .1095 1 6 419 ---- ---- .0790A .0790A .0965 -.0090 .1055 8 61 420 ---- ---- .0755A .0755A .0930 -.0085 1 .1015 34 734 421 ---- ---- .0730A .0730A .0890 -.0090 .0980 4 422 ---- ---- .0700A .0700A .0855 -.0085 .0940 4 423 ---- ---- .0670A .0670A .0825 -.0080 .0905 5 424 ---- ---- .0645A .0645A .0790 -.0080 .0870 3 425 ---- ---- .0620A .0620A .0760 -.0080 .0840 41 814 426 ---- ---- .0595A .0595A .0730 -.0075 .0805 4 427 ---- ---- .0570A .0570A .0700 -.0075 .0775 428 ---- ---- .0550A .0550A .0670 -.0075 .0745 23 429 ---- ---- .0525A .0525A .0645 -.0070 .0715 430 .0600 .0675B .0505A .0580A .0620 -.0070 3 .0690 388 1389 431 ---- ---- .0485A .0485A .0595 -.0065 .0660 4 432 ---- ---- .0465A .0465A .0570 -.0065 .0635 433 ---- ---- .0445A .0445A .0550 -.0060 .0610 4 434 ---- ---- .0425A .0425A .0525 -.0060 .0585 10 435 ---- ---- .0410A .0410A .0505 -.0055 4 .0560 52 281 436 ---- ---- .0395A .0395A .0485 -.0055 .0540 5 13 437 ---- ---- .0375A .0375A .0465 -.0050 .0515 13 438 ---- ---- .0360A .0360A .0445 -.0050 .0495 13 439 ---- ---- .0345A .0345A .0430 -.0045 .0475 440 .0360 .0440B .0330A .0380A .0410 -.0045 135 .0455 131 377 441 ---- ---- .0320A .0320A .0390 -.0045 .0435 3 442 ---- ---- .0305A .0305A .0375 -.0045 100 .0420 443 ---- ---- .0295A .0295A .0355 -.0045 .0400 1 444 ---- ---- .0280A .0280A .0340 -.0045 .0385 5 445 .0275 .0355B .0270A .0270A .0325 -.0040 10 .0365 61 446 ---- ---- .0260A .0260A .0310 -.0040 .0350 447 .0280 .0325B .0250A .0250A .0300 -.0035 10 .0335 448 .0275 .0310B .0240A .0310B .0285 -.0035 2 .0320 6 450 .0215 .0300 .0215 .0295A .0265 -.0030 345 .0295 443 7170 455 ---- ---- .0185A .0185A .0220 -.0015 .0235 5 132 460 .0175 .0190B .0150A .0150A .0180 -.0010 3 .0190 2 1288 465 ---- ---- .0125A .0125A .0150 -.0005 .0155 2 148 470 .0120 .0130B .0110A .0130B .0125 UNCH 7 .0125 57 63 475 ---- .0110B .0095A .0095A .0105 UNCH .0105 1 635 480 ---- .0095B .0080A .0095B .0090 +.0005 .0085 389 485 ---- .0080B ---- .0080B .0075 +.0005 1 .0070 5 27 490 ---- .0070B ---- .0070B .0065 +.0005 .0060 354 495 ---- .0060B ---- .0060B .0055 +.0005 .0050 1 20 500 .0060 .0060 .0045 .0055 .0050 +.0005 24 .0045 752 4740 505 ---- .0045B ---- .0045B .0045 +.0010 .0035 1 510 ---- .0040B ---- .0040B .0040 +.0010 .0030 1 5 515 ---- .0040B ---- .0040B .0035 +.0005 .0030 33 520 ---- .0030B ---- .0030B .0030 +.0005 .0025 29 525 ---- .0025B ---- .0025B .0025 +.0005 .0020 1 25 530 ---- .0025B ---- .0025B .0025 +.0005 .0020 1501 535 ---- ---- ---- ---- .0020 UNCH .0020 1 4 540 ---- .0020B ---- .0020B .0020 +.0005 .0015 17 545 ---- ---- ---- ---- .0020 +.0005 .0015 12 550 ---- ---- ---- ---- .0015 UNCH .0015 1 4 555 ---- ---- ---- ---- .0015 UNCH .0015 200 560 ---- ---- ---- ---- .0015 +.0005 .0010 1 565 ---- ---- ---- ---- .0015 +.0005 .0010 44 570 .0020 .0020 .0020 .0020 .0010 UNCH 1 .0010 1 575 ---- ---- ---- ---- .0010 UNCH .0010 15 580 ---- ---- ---- ---- .0010 UNCH .0010 600 ---- ---- ---- ---- .0010 +.0005 .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 .0010 .0010 .0010 .0010 .0005 UNCH 10 .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 30 38 825 ---- ---- ---- ---- .0005 UNCH .0005 30 30 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8550 -.0165 3.8715 050 ---- ---- ---- ---- 3.6050 -.0165 3.6215 075 ---- ---- ---- ---- 3.3550 -.0165 3.3715 100 ---- ---- ---- ---- 3.1050 -.0165 3.1215 125 ---- ---- ---- ---- 2.8550 -.0165 2.8715 150 ---- ---- ---- ---- 2.6050 -.0165 2.6215 175 ---- ---- ---- ---- 2.3550 -.0165 2.3715 200 ---- ---- ---- ---- 2.1050 -.0165 2.1215 220 ---- ---- ---- ---- 1.9050 -.0165 1.9215 225 ---- ---- ---- ---- 1.8550 -.0165 1.8715 230 ---- ---- ---- ---- 1.8050 -.0165 1.8215 235 ---- ---- ---- ---- 1.7550 -.0165 1.7715 240 ---- ---- ---- ---- 1.7050 -.0165 1.7215 245 ---- ---- ---- ---- 1.6550 -.0165 1.6715 250 ---- ---- ---- ---- 1.6050 -.0165 1.6215 255 ---- ---- ---- ---- 1.5550 -.0165 1.5715 260 ---- ---- ---- ---- 1.5050 -.0165 1.5215 265 ---- ---- ---- ---- 1.4550 -.0165 1.4715 270 ---- ---- ---- ---- 1.4050 -.0165 1.4215 275 ---- ---- ---- ---- 1.3550 -.0165 1.3715 280 ---- ---- ---- ---- 1.3050 -.0165 1.3215 285 ---- ---- ---- ---- 1.2550 -.0165 1.2715 290 ---- ---- ---- ---- 1.2050 -.0165 1.2215 295 ---- ---- ---- ---- 1.1550 -.0165 1.1715 300 ---- ---- ---- ---- 1.1050 -.0165 1.1215 305 ---- ---- ---- ---- 1.0550 -.0165 1.0715 310 ---- ---- ---- ---- 1.0050 -.0165 1.0215 315 ---- ---- ---- ---- .9555 -.0165 .9720 320 ---- ---- ---- ---- .9065 -.0160 .9225 325 ---- ---- ---- ---- .8575 -.0160 .8735 330 ---- .8285B .7590A .7590A .8085 -.0165 .8250 335 ---- ---- ---- ---- .7605 -.0160 .7765 44 44 340 ---- .7325B .6645A .6645A .7130 -.0155 .7285 345 ---- ---- ---- ---- .6660 -.0155 .6815 350 ---- .6390B .5730A .5730A .6200 -.0150 .6350 110 355 ---- ---- ---- ---- .5745 -.0150 .5895 4 360 ---- .5490B .4865A .4865A .5300 -.0155 .5455 365 ---- ---- .4445A .4445A .4870 -.0150 .5020 4 370 ---- .4635B .4040A .4040A .4455 -.0150 .4605 26 375 ---- .4225B .3665A .3665A .4055 -.0145 .4200 28 380 ---- .3835B .3290A .3290A .3670 -.0145 .3815 185 382 ---- .3680B .3150A .3150A .3520 -.0145 .3665 383 ---- .3605B .3085A .3085A .3450 -.0140 .3590 384 .3365 .3525B .3015A .3525B .3380 -.0135 1 .3515 385 ---- .3460B .2950A .2950A .3305 -.0140 .3445 22 386 ---- .3390B .2885A .2885A .3235 -.0135 .3370 387 ---- .3315B .2815A .2815A .3165 -.0135 .3300 388 ---- .3245B .2755A .2755A .3095 -.0135 .3230 389 ---- .3175B .2690A .2690A .3030 -.0130 .3160 390 ---- .3105B .2625A .2625A .2960 -.0135 .3095 55 391 ---- .3035B .2565A .2565A .2895 -.0130 .3025 392 ---- .2970B .2505A .2505A .2830 -.0130 .2960 393 ---- .2905B .2445A .2445A .2765 -.0130 .2895 394 ---- .2840B .2385A .2385A .2700 -.0130 .2830 395 ---- .2775B .2330A .2330A .2640 -.0125 .2765 21 396 ---- .2710B .2270A .2270A .2575 -.0125 .2700 397 ---- .2645B .2215A .2215A .2515 -.0125 .2640 398 ---- .2585B .2155A .2155A .2455 -.0120 .2575 399 ---- .2525B .2100A .2100A .2395 -.0120 .2515 400 ---- .2465B .2050A .2050A .2340 -.0115 .2455 15 66 401 ---- .2405B .1995A .1995A .2285 -.0110 .2395 402 ---- .2350B .1945A .1945A .2230 -.0110 .2340 403 ---- .2290B .1895A .1895A .2175 -.0110 .2285 404 ---- .2235B .1850A .1850A .2120 -.0105 .2225 405 ---- .2180B .1800A .1800A .2070 -.0100 .2170 1154 406 ---- .2130B .1755A .1755A .2015 -.0105 .2120 107 107 407 ---- .2075B .1710A .1710A .1965 -.0100 .2065 3 3 408 ---- .2025B .1665A .1665A .1915 -.0100 .2015 88 88 409 ---- .1975B .1620A .1620A .1870 -.0095 .1965 10 18 410 .1795 .1925B .1575A .1925B .1820 -.0095 2 .1915 15 411 ---- .1875B .1535A .1535A .1775 -.0095 .1870 69 412 ---- .1825B .1495A .1495A .1730 -.0090 .1820 1 413 ---- .1780B .1455A .1455A .1685 -.0090 .1775 30 414 ---- .1735B .1415A .1415A .1640 -.0090 .1730 1 1 415 ---- .1690B .1375A .1375A .1600 -.0085 .1685 100 416 ---- .1645B .1340A .1340A .1555 -.0080 .1635 417 ---- .1600B .1300A .1300A .1515 -.0080 .1595 10 10 418 ---- .1560B .1265A .1265A .1475 -.0075 .1550 9 419 ---- .1520B .1230A .1230A .1435 -.0070 .1505 12 420 .1305 .1475B .1195A .1475B .1395 -.0070 10 .1465 9 279 421 ---- .1435B .1165A .1165A .1360 -.0065 .1425 10 422 ---- .1400B .1130A .1130A .1320 -.0065 .1385 423 ---- .1360B .1100A .1100A .1285 -.0060 .1345 424 ---- .1325B .1070A .1070A .1250 -.0060 .1310 12 425 ---- .1285B .1040A .1040A .1215 -.0060 4 .1275 31 299 426 ---- .1250B .1010A .1010A .1180 -.0060 .1240 12 427 ---- .1215B .0980A .0980A .1150 -.0055 .1205 428 ---- .1180B .0950A .0950A .1115 -.0055 .1170 1 429 ---- .1150B .0925A .0925A .1085 -.0055 .1140 1 1 430 .1000 .1115B .0900A .0900A .1055 -.0055 242 .1110 41 262 431 .0940 .1085B .0875A .1085B .1025 -.0055 10 .1080 432 ---- .1055B .0850A .0850A .0995 -.0050 .1045 433 ---- .1025B .0825A .0825A .0965 -.0055 .1020 15 434 ---- .0995B .0800A .0800A .0940 -.0050 .0990 435 ---- .0965B .0775A .0775A .0910 -.0050 11 .0960 1018 436 ---- .0940B .0755A .0755A .0885 -.0050 .0935 437 ---- .0910B .0730A .0730A .0860 -.0045 .0905 438 ---- .0885B .0710A .0710A .0835 -.0045 .0880 439 ---- .0860B .0690A .0690A .0810 -.0045 .0855 440 ---- .0835B .0670A .0670A .0785 -.0045 .0830 302 441 ---- .0810B .0650A .0650A .0760 -.0045 .0805 442 ---- .0785B .0630A .0630A .0740 -.0040 .0780 10 443 ---- ---- .0615A .0615A .0720 -.0040 .0760 20 444 ---- .0740B .0595A .0595A .0695 -.0040 .0735 10 20 445 ---- ---- .0580A .0580A .0675 -.0040 .0715 43 446 ---- .0695B .0560A .0560A .0655 -.0035 .0690 447 ---- .0675B .0545A .0545A .0640 -.0030 .0670 448 ---- .0660B .0530A .0530A .0620 -.0030 .0650 200 450 ---- .0620B .0500A .0500A .0585 -.0025 .0610 34 2206 455 .0460 .0530B .0430A .0430A .0500 -.0020 10 .0520 16 460 .0400 .0455 .0370A .0455 .0430 -.0015 5 .0445 37 465 ---- .0390B .0320A .0320A .0370 -.0010 .0380 29 470 ---- .0335B .0280A .0280A .0320 UNCH .0320 16 78 475 ---- .0285B .0240A .0240A .0275 UNCH 4 .0275 1 1096 480 ---- .0250B .0210A .0210A .0240 +.0005 1 .0235 56 485 ---- .0215B .0185A .0185A .0205 +.0005 .0200 1 51 490 .0175 .0185B .0165A .0165A .0180 +.0010 13 .0170 262 495 ---- .0160B .0140A .0140A .0155 +.0005 .0150 1 3 500 .0125 .0145 .0125 .0140A .0140 +.0015 235 .0125 56 1305 505 ---- .0120B ---- .0120B .0120 +.0010 .0110 20 510 ---- .0105B ---- .0105B .0105 +.0010 .0095 125 515 ---- .0095B ---- .0095B .0095 +.0010 .0085 20 520 .0080 .0085B .0080 .0080 .0085 +.0010 1 .0075 20 525 ---- .0075B ---- .0075B .0075 +.0010 .0065 35 530 ---- .0065B ---- .0065B .0070 +.0015 .0055 20 535 ---- .0060B ---- .0060B .0065 +.0015 .0050 34 540 ---- .0055B ---- .0055B .0055 +.0010 .0045 4 545 ---- .0050B ---- .0050B .0050 +.0010 .0040 15 550 ---- .0045B ---- .0045B .0050 +.0015 .0035 53 555 ---- .0040B ---- .0040B .0045 +.0015 .0030 560 ---- .0035B ---- .0035B .0040 +.0010 .0030 11 565 ---- .0030B ---- .0030B .0035 +.0010 .0025 10 570 ---- .0030B ---- .0030B .0035 +.0010 .0025 575 ---- .0025B ---- .0025B .0030 +.0010 .0020 1 1 580 ---- .0025B ---- .0025B .0030 +.0010 .0020 600 ---- ---- ---- ---- .0025 +.0010 .0015 11 625 ---- ---- ---- ---- .0015 +.0005 .0010 650 ---- ---- ---- ---- .0015 +.0010 .0005 10 675 ---- ---- ---- ---- .0010 +.0005 .0005 700 ---- ---- ---- ---- .0010 +.0005 .0005 725 ---- ---- ---- ---- .0010 +.0005 .0005 16 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 12 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8585 -.0160 3.8745 050 ---- ---- ---- ---- 3.6085 -.0160 3.6245 075 ---- ---- ---- ---- 3.3585 -.0160 3.3745 100 ---- ---- ---- ---- 3.1085 -.0160 3.1245 125 ---- ---- ---- ---- 2.8585 -.0160 2.8745 150 ---- ---- ---- ---- 2.6085 -.0160 2.6245 175 ---- ---- ---- ---- 2.3585 -.0160 2.3745 200 ---- ---- ---- ---- 2.1085 -.0160 2.1245 220 ---- ---- ---- ---- 1.9085 -.0160 1.9245 225 ---- ---- ---- ---- 1.8585 -.0160 1.8745 230 ---- ---- ---- ---- 1.8085 -.0160 1.8245 235 ---- ---- ---- ---- 1.7585 -.0160 1.7745 240 ---- ---- ---- ---- 1.7085 -.0160 1.7245 245 ---- ---- ---- ---- 1.6585 -.0160 1.6745 250 ---- ---- ---- ---- 1.6085 -.0160 1.6245 255 ---- ---- ---- ---- 1.5585 -.0160 1.5745 260 ---- ---- ---- ---- 1.5085 -.0160 1.5245 1 265 ---- ---- ---- ---- 1.4585 -.0160 1.4745 270 ---- ---- ---- ---- 1.4085 -.0160 1.4245 275 ---- ---- ---- ---- 1.3585 -.0160 1.3745 280 ---- ---- ---- ---- 1.3085 -.0160 1.3245 285 ---- ---- ---- ---- 1.2585 -.0160 1.2745 290 ---- ---- ---- ---- 1.2085 -.0160 1.2245 295 ---- ---- ---- ---- 1.1590 -.0160 1.1750 300 ---- ---- ---- ---- 1.1095 -.0160 1.1255 305 ---- ---- ---- ---- 1.0605 -.0155 1.0760 310 ---- ---- .9620A .9620A 1.0115 -.0160 1.0275 1 315 ---- ---- ---- ---- .9630 -.0160 .9790 320 ---- .9340B .8665A .8665A .9150 -.0155 .9305 1 325 ---- ---- ---- ---- .8675 -.0155 .8830 330 ---- .8390B .7735A .7735A .8205 -.0155 .8360 1 1 335 ---- ---- ---- ---- .7740 -.0155 .7895 340 ---- .7470B .6830A .6830A .7285 -.0155 .7440 1 345 ---- ---- ---- ---- .6835 -.0155 .6990 350 ---- .6580B .5970A .5970A .6400 -.0150 .6550 2 355 ---- ---- ---- ---- .5975 -.0150 .6125 9 360 ---- .5730B .5150A .5150A .5560 -.0145 .5705 1 1 365 .5140 .5325B .4760A .5325B .5155 -.0150 1 .5305 3 4 370 ---- .4930B .4390A .4390A .4770 -.0145 .4915 2 10 375 ---- .4550B .4025A .4025A .4395 -.0140 .4535 2 2 380 .3925 .4185B .3685A .4185B .4040 -.0135 1 .4175 2 2 385 ---- .3840B .3360A .3360A .3700 -.0130 .3830 1 25 390 ---- .3510B .3055A .3055A .3380 -.0125 .3505 1 15 395 ---- ---- .2770A .2770A .3075 -.0120 .3195 9 400 ---- ---- .2495A .2495A .2790 -.0115 .2905 48 405 ---- .2635B .2250A .2250A .2525 -.0105 .2630 1 118 410 ---- .2380B .2025A .2025A .2280 -.0095 .2375 170 415 .2150 .2150 .1820A .2150 .2050 -.0090 1 .2140 14 1304 420 ---- .1930B .1630A .1630A .1845 -.0080 .1925 5 1020 425 ---- ---- .1455A .1455A .1655 -.0075 .1730 2505 430 ---- ---- .1300A .1300A .1480 -.0070 .1550 105 435 ---- ---- .1165A .1165A .1325 -.0060 .1385 250 440 ---- .1240B .1035A .1035A .1180 -.0055 .1235 3 423 445 ---- .1105B .0925A .0925A .1055 -.0045 .1100 10 132 450 ---- ---- .0825A .0825A .0935 -.0045 .0980 1 3171 455 ---- ---- .0735A .0735A .0835 -.0035 .0870 10 460 ---- .0775B .0655A .0655A .0740 -.0030 .0770 2 6 465 ---- ---- .0580A .0580A .0660 -.0025 .0685 185 470 ---- .0610B .0520A .0520A .0585 -.0020 .0605 2 11 475 ---- .0540B .0460A .0460A .0520 -.0015 10 .0535 14 3425 480 ---- ---- .0410A .0410A .0460 -.0015 3 .0475 3 935 485 ---- ---- .0370A .0370A .0410 -.0010 .0420 1280 490 ---- .0375B .0330A .0330A .0365 -.0005 .0370 377 495 ---- .0330B .0295A .0295A .0325 UNCH .0325 17 500 .0270 .0295B .0265A .0265A .0290 UNCH 6 .0290 3 1834 505 ---- .0260B .0235A .0235A .0260 +.0005 .0255 510 ---- .0235B .0215A .0215A .0230 +.0005 .0225 2 515 ---- .0210B .0190A .0190A .0205 +.0005 .0200 185 520 ---- .0185B .0170A .0170A .0185 +.0005 .0180 62 525 ---- .0170B .0155A .0155A .0170 +.0010 10 .0160 820 530 ---- .0150B ---- .0150B .0150 +.0010 .0140 10 535 ---- .0135B ---- .0135B .0140 +.0015 .0125 342 540 ---- .0120B ---- .0120B .0125 +.0010 .0115 215 545 ---- .0110B ---- .0110B .0115 +.0015 .0100 550 .0100 .0100 .0100 .0100 .0105 +.0015 6 .0090 1495 555 ---- .0090B ---- .0090B .0095 +.0010 .0085 20 560 ---- .0080B ---- .0080B .0090 +.0015 .0075 565 ---- .0075B ---- .0075B .0080 +.0015 .0065 570 ---- .0070B ---- .0070B .0075 +.0015 .0060 11 575 ---- .0065B ---- .0065B .0070 +.0015 .0055 580 ---- .0060B ---- .0060B .0065 +.0015 .0050 600 .0045 .0045 .0045 .0045 .0050 +.0015 1 .0035 1 8 625 ---- .0030B ---- .0030B .0035 +.0015 .0020 8 650 ---- .0020B ---- .0020B .0025 +.0010 .0015 1 675 ---- .0015B ---- .0015B .0020 +.0010 .0010 700 ---- .0010B ---- .0010B .0015 +.0010 .0005 725 ---- ---- ---- ---- .0015 +.0010 .0005 750 ---- ---- ---- ---- .0010 +.0005 .0005 5 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8585 -.0160 3.8745 050 ---- ---- ---- ---- 3.6085 -.0160 3.6245 075 ---- ---- ---- ---- 3.3585 -.0160 3.3745 100 ---- ---- ---- ---- 3.1085 -.0160 3.1245 125 ---- ---- ---- ---- 2.8585 -.0160 2.8745 150 ---- ---- ---- ---- 2.6085 -.0160 2.6245 175 ---- ---- ---- ---- 2.3585 -.0160 2.3745 200 ---- ---- ---- ---- 2.1085 -.0160 2.1245 220 ---- ---- ---- ---- 1.9085 -.0160 1.9245 225 ---- ---- ---- ---- 1.8585 -.0160 1.8745 230 ---- ---- ---- ---- 1.8085 -.0160 1.8245 235 ---- ---- ---- ---- 1.7585 -.0160 1.7745 240 ---- ---- ---- ---- 1.7085 -.0160 1.7245 245 ---- ---- ---- ---- 1.6585 -.0160 1.6745 250 ---- ---- ---- ---- 1.6085 -.0160 1.6245 255 ---- ---- ---- ---- 1.5585 -.0160 1.5745 260 ---- ---- ---- ---- 1.5085 -.0160 1.5245 265 ---- ---- ---- ---- 1.4585 -.0160 1.4745 270 ---- ---- ---- ---- 1.4085 -.0160 1.4245 275 ---- ---- ---- ---- 1.3585 -.0160 1.3745 280 ---- ---- ---- ---- 1.3085 -.0160 1.3245 285 ---- ---- ---- ---- 1.2590 -.0160 1.2750 290 ---- ---- ---- ---- 1.2095 -.0160 1.2255 1 295 ---- ---- ---- ---- 1.1605 -.0160 1.1765 300 ---- ---- 1.0635A 1.0635A 1.1120 -.0160 1.1280 1 305 ---- ---- ---- ---- 1.0640 -.0155 1.0795 310 ---- 1.0355B .9685A .9685A 1.0160 -.0160 1.0320 2 2 315 ---- ---- ---- ---- .9690 -.0155 .9845 320 ---- .9410B .8760A .8760A .9225 -.0155 .9380 1 1 325 ---- ---- ---- ---- .8765 -.0150 .8915 330 ---- .8495B .7865A .7865A .8310 -.0155 .8465 1 1 335 ---- ---- ---- ---- .7865 -.0155 .8020 340 ---- .7610B .7005A .7005A .7430 -.0155 .7585 2 5 345 ---- ---- ---- ---- .7005 -.0150 .7155 350 ---- .6760B .6175A .6175A .6585 -.0155 .6740 2 33 355 ---- ---- .5775A .5775A .6180 -.0150 .6330 2 2 360 ---- .5950B .5395A .5395A .5785 -.0150 .5935 3 7 365 .5385 .5555B .5020A .5555B .5405 -.0150 1 .5555 2 2 370 ---- .5185B .4665A .4665A .5035 -.0145 .5180 1 1 375 ---- ---- .4320A .4320A .4680 -.0145 .4825 1 1 380 ---- ---- .3995A .3995A .4340 -.0140 .4480 26 385 ---- ---- .3695A .3695A .4020 -.0130 .4150 3 390 ---- ---- .3400A .3400A .3710 -.0125 .3835 11 395 ---- ---- .3115A .3115A .3420 -.0120 .3540 400 ---- .3260B .2855A .2855A .3145 -.0110 .3255 835 405 ---- ---- .2610A .2610A .2885 -.0110 .2995 661 410 ---- ---- .2385A .2385A .2645 -.0100 .2745 6 956 415 ---- ---- .2175A .2175A .2420 -.0095 .2515 1 6 420 ---- ---- .1985A .1985A .2210 -.0090 .2300 1205 425 ---- ---- .1805A .1805A .2015 -.0080 37 .2095 16 982 430 ---- ---- .1640A .1640A .1835 -.0075 .1910 50 155 435 ---- ---- .1490A .1490A .1670 -.0070 .1740 22 440 ---- ---- .1355A .1355A .1520 -.0060 .1580 72 445 ---- ---- .1230A .1230A .1380 -.0055 .1435 5 450 .1170 .1300B .1115A .1115A .1250 -.0055 3 .1305 305 408 455 ---- ---- .1010A .1010A .1135 -.0045 .1180 9 460 ---- ---- .0915A .0915A .1030 -.0045 .1075 465 ---- ---- .0830A .0830A .0930 -.0045 .0975 10 222 470 ---- ---- .0755A .0755A .0845 -.0040 .0885 50 53 475 ---- ---- .0685A .0685A .0765 -.0035 .0800 990 480 ---- ---- .0625A .0625A .0695 -.0030 .0725 10 20 485 ---- ---- .0565A .0565A .0630 -.0025 .0655 490 ---- ---- .0515A .0515A .0570 -.0020 .0590 46 495 ---- ---- .0470A .0470A .0515 -.0020 .0535 10 500 .0450 .0480B .0410 .0480B .0470 -.0010 7 .0480 8 800 505 ---- ---- .0390A .0390A .0425 -.0010 .0435 510 ---- .0395B .0355A .0355A .0385 -.0005 .0390 515 ---- .0360B .0320A .0320A .0350 -.0005 .0355 520 .0290 .0325B .0290 .0325B .0320 UNCH 1 .0320 53 525 ---- .0295B .0270A .0270A .0290 UNCH .0290 530 ---- .0270B .0245A .0245A .0265 UNCH .0265 2 12 535 ---- .0245B .0225A .0225A .0240 UNCH .0240 1 67 540 ---- .0225B .0205A .0205A .0220 UNCH .0220 4 545 ---- .0205B .0190A .0190A .0205 +.0005 .0200 4 13 550 ---- ---- .0175A .0175A .0185 UNCH .0185 2 17 555 ---- ---- .0165A .0165A .0170 UNCH .0170 6 560 ---- ---- .0150A .0150A .0155 UNCH .0155 10 565 ---- .0145B ---- .0145B .0145 +.0005 .0140 570 ---- .0135B ---- .0135B .0135 +.0005 .0130 50 575 ---- .0125B ---- .0125B .0125 +.0005 .0120 580 ---- .0115B ---- .0115B .0115 +.0005 .0110 600 ---- .0085B ---- .0085B .0085 +.0005 .0080 18 625 ---- .0060B ---- .0060B .0065 +.0010 .0055 8 650 ---- ---- ---- ---- .0050 +.0005 .0045 25 675 ---- ---- ---- ---- .0040 +.0005 .0035 700 ---- ---- ---- ---- .0035 +.0005 .0030 10 725 ---- ---- ---- ---- .0030 +.0005 .0025 30 750 ---- ---- ---- ---- .0030 +.0010 .0020 775 ---- ---- ---- ---- .0030 +.0010 .0020 800 ---- ---- ---- ---- .0025 +.0005 .0020 20 825 ---- ---- ---- ---- .0025 +.0010 .0015 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8615 -.0150 3.8765 050 ---- ---- ---- ---- 3.6115 -.0150 3.6265 075 ---- ---- ---- ---- 3.3615 -.0150 3.3765 100 ---- ---- ---- ---- 3.1115 -.0150 3.1265 125 ---- ---- ---- ---- 2.8615 -.0150 2.8765 150 ---- ---- ---- ---- 2.6115 -.0150 2.6265 175 ---- ---- ---- ---- 2.3615 -.0150 2.3765 200 ---- ---- ---- ---- 2.1115 -.0150 2.1265 220 ---- ---- ---- ---- 1.9115 -.0150 1.9265 225 ---- ---- ---- ---- 1.8615 -.0150 1.8765 230 ---- ---- ---- ---- 1.8115 -.0150 1.8265 235 ---- ---- ---- ---- 1.7615 -.0150 1.7765 240 ---- ---- ---- ---- 1.7115 -.0150 1.7265 245 ---- ---- ---- ---- 1.6615 -.0150 1.6765 250 ---- ---- ---- ---- 1.6115 -.0150 1.6265 255 ---- ---- ---- ---- 1.5615 -.0150 1.5765 260 ---- ---- ---- ---- 1.5115 -.0150 1.5265 7 265 ---- ---- ---- ---- 1.4615 -.0150 1.4765 270 ---- ---- ---- ---- 1.4115 -.0150 1.4265 1 275 ---- ---- ---- ---- 1.3620 -.0150 1.3770 280 ---- ---- ---- ---- 1.3125 -.0150 1.3275 285 ---- ---- ---- ---- 1.2635 -.0150 1.2785 290 ---- ---- 1.1665A 1.1665A 1.2145 -.0150 1.2295 295 ---- ---- ---- ---- 1.1665 -.0145 1.1810 300 ---- 1.1370B 1.0715A 1.0715A 1.1185 -.0150 1.1335 305 ---- ---- ---- ---- 1.0710 -.0150 1.0860 310 ---- 1.0425B .9785A .9785A 1.0245 -.0145 1.0390 315 ---- ---- ---- ---- .9785 -.0145 .9930 320 ---- .9510B .8890A .8890A .9330 -.0145 .9475 325 ---- ---- ---- ---- .8885 -.0145 .9030 330 ---- .8620B .8020A .8020A .8445 -.0145 .8590 335 ---- ---- ---- ---- .8015 -.0145 .8160 340 ---- .7765B .7190A .7190A .7595 -.0145 .7740 345 ---- ---- ---- ---- .7185 -.0145 .7330 350 ---- .6945B .6400A .6400A .6785 -.0140 .6925 10 355 ---- ---- ---- ---- .6395 -.0140 .6535 360 ---- .6165B .5655A .5655A .6015 -.0135 .6150 365 ---- ---- .5300A .5300A .5645 -.0135 .5780 370 ---- .5430B .4960A .4960A .5290 -.0135 .5425 375 ---- .5085B .4630A .4630A .4950 -.0130 .5080 380 ---- ---- .4315A .4315A .4620 -.0130 .4750 385 ---- ---- .4015A .4015A .4310 -.0125 .4435 390 ---- ---- .3730A .3730A .4010 -.0120 .4130 395 ---- .3850B .3435A .3435A .3730 -.0115 .3845 400 ---- ---- .3180A .3180A .3460 -.0115 .3575 4 6 405 ---- ---- .2940A .2940A .3210 -.0105 .3315 9 410 ---- ---- .2715A .2715A .2970 -.0100 .3070 150 155 415 ---- ---- .2505A .2505A .2745 -.0095 .2840 10 420 ---- ---- .2310A .2310A .2535 -.0090 .2625 7 7 425 ---- ---- .2125A .2125A .2340 -.0080 .2420 4 430 ---- ---- .1960A .1960A .2160 -.0070 .2230 3 435 .1920 .2055B .1800A .1800A .1985 -.0065 5 .2050 440 ---- .1890B .1655A .1655A .1830 -.0055 .1885 5 50 445 ---- ---- .1520A .1520A .1680 -.0055 .1735 8 8 450 ---- ---- .1395A .1395A .1545 -.0050 .1595 75 455 ---- ---- .1285A .1285A .1420 -.0045 .1465 460 ---- ---- .1180A .1180A .1300 -.0045 .1345 465 ---- ---- .1085A .1085A .1195 -.0040 .1235 470 ---- ---- .0995A .0995A .1095 -.0035 .1130 1 475 ---- ---- .0915A .0915A .1005 -.0035 .1040 480 ---- ---- .0845A .0845A .0925 -.0030 .0955 5 50 485 ---- ---- .0775A .0775A .0845 -.0030 .0875 490 ---- ---- .0715A .0715A .0780 -.0025 .0805 495 ---- ---- .0660A .0660A .0715 -.0025 .0740 500 ---- ---- .0610A .0610A .0660 -.0020 .0680 6 505 ---- ---- .0560A .0560A .0605 -.0020 .0625 510 ---- ---- .0520A .0520A .0560 -.0010 .0570 515 ---- ---- .0480A .0480A .0515 -.0010 .0525 1 520 ---- ---- .0445A .0445A .0475 -.0010 .0485 525 ---- ---- .0410A .0410A .0435 -.0010 .0445 530 ---- ---- .0380A .0380A .0400 -.0010 .0410 535 ---- ---- .0355A .0355A .0370 -.0010 .0380 540 ---- ---- .0330A .0330A .0345 -.0005 .0350 545 ---- ---- .0305A .0305A .0320 -.0005 .0325 550 ---- ---- .0285A .0285A .0295 -.0005 .0300 555 ---- ---- .0270A .0270A .0275 UNCH .0275 560 ---- ---- .0250A .0250A .0255 UNCH .0255 565 ---- ---- .0235A .0235A .0235 -.0005 .0240 570 ---- ---- ---- ---- .0220 UNCH .0220 575 ---- ---- ---- ---- .0205 UNCH .0205 580 ---- ---- ---- ---- .0190 UNCH .0190 600 ---- ---- ---- ---- .0150 +.0005 .0145 625 ---- ---- ---- ---- .0110 UNCH .0110 650 ---- ---- ---- ---- .0085 +.0005 .0080 675 ---- ---- ---- ---- .0070 +.0005 .0065 700 ---- ---- ---- ---- .0055 +.0005 .0050 725 ---- ---- ---- ---- .0045 +.0005 .0040 750 ---- ---- ---- ---- .0040 +.0005 .0035 775 ---- ---- ---- ---- .0035 +.0005 .0030 800 ---- ---- ---- ---- .0030 +.0005 .0025 825 ---- ---- ---- ---- .0030 +.0010 .0020 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8615 -.0150 3.8765 050 ---- ---- ---- ---- 3.6115 -.0150 3.6265 075 ---- ---- ---- ---- 3.3615 -.0150 3.3765 100 ---- ---- ---- ---- 3.1115 -.0150 3.1265 125 ---- ---- ---- ---- 2.8615 -.0150 2.8765 150 ---- ---- ---- ---- 2.6115 -.0150 2.6265 175 ---- ---- ---- ---- 2.3615 -.0150 2.3765 200 ---- ---- ---- ---- 2.1115 -.0150 2.1265 220 ---- ---- ---- ---- 1.9115 -.0150 1.9265 225 ---- ---- ---- ---- 1.8615 -.0150 1.8765 230 ---- ---- ---- ---- 1.8115 -.0150 1.8265 235 ---- ---- ---- ---- 1.7615 -.0150 1.7765 240 ---- ---- ---- ---- 1.7115 -.0150 1.7265 245 ---- ---- ---- ---- 1.6615 -.0150 1.6765 250 ---- ---- ---- ---- 1.6115 -.0150 1.6265 255 ---- ---- ---- ---- 1.5615 -.0150 1.5765 260 ---- ---- ---- ---- 1.5115 -.0150 1.5265 265 ---- ---- ---- ---- 1.4615 -.0150 1.4765 270 ---- ---- ---- ---- 1.4120 -.0150 1.4270 275 ---- ---- ---- ---- 1.3630 -.0145 1.3775 280 ---- ---- 1.2665A 1.2665A 1.3140 -.0150 1.3290 285 ---- ---- ---- ---- 1.2660 -.0145 1.2805 290 ---- 1.2360B 1.1715A 1.1715A 1.2180 -.0150 1.2330 295 ---- ---- ---- ---- 1.1705 -.0150 1.1855 300 ---- 1.1415B 1.0790A 1.0790A 1.1240 -.0145 1.1385 305 ---- ---- ---- ---- 1.0780 -.0145 1.0925 310 ---- 1.0495B .9890A .9890A 1.0325 -.0145 1.0470 315 ---- ---- ---- ---- .9880 -.0140 1.0020 320 ---- .9605B .9020A .9020A .9440 -.0140 .9580 325 ---- ---- ---- ---- .9010 -.0135 .9145 330 ---- .8745B .8180A .8180A .8585 -.0140 .8725 335 ---- ---- ---- ---- .8170 -.0135 .8305 340 ---- .7920B .7380A .7380A .7765 -.0135 .7900 345 ---- ---- ---- ---- .7365 -.0135 .7500 350 ---- .7125B .6615A .6615A .6975 -.0140 .7115 355 ---- ---- ---- ---- .6600 -.0135 .6735 360 ---- .6370B .5895A .5895A .6235 -.0130 .6365 365 ---- ---- .5550A .5550A .5880 -.0130 .6010 370 ---- ---- .5220A .5220A .5535 -.0130 .5665 375 ---- ---- .4905A .4905A .5205 -.0125 .5330 380 ---- ---- .4600A .4600A .4885 -.0120 .5005 385 ---- ---- .4305A .4305A .4585 -.0115 .4700 390 ---- ---- .4030A .4030A .4290 -.0115 .4405 395 ---- ---- .3735A .3735A .4015 -.0110 .4125 400 ---- ---- .3485A .3485A .3750 -.0110 .3860 26 26 405 ---- ---- .3245A .3245A .3500 -.0105 .3605 7 7 410 ---- ---- .3020A .3020A .3270 -.0095 .3365 301 250 415 ---- ---- .2810A .2810A .3050 -.0085 .3135 420 ---- ---- .2615A .2615A .2840 -.0080 .2920 5 5 425 ---- ---- .2430A .2430A .2645 -.0070 .2715 5 38 430 ---- ---- .2260A .2260A .2460 -.0065 .2525 23 72 435 ---- ---- .2095A .2095A .2285 -.0060 .2345 10 10 440 ---- ---- .1945A .1945A .2125 -.0055 .2180 5 5 445 ---- ---- .1810A .1810A .1970 -.0055 .2025 3 3 450 ---- ---- .1675A .1675A .1830 -.0050 .1880 455 ---- ---- .1560A .1560A .1695 -.0050 .1745 460 ---- ---- .1445A .1445A .1570 -.0050 .1620 200 465 ---- ---- .1340A .1340A .1460 -.0045 .1505 20 470 ---- ---- .1245A .1245A .1355 -.0040 .1395 475 ---- ---- .1160A .1160A .1255 -.0040 .1295 87 480 ---- ---- .1080A .1080A .1165 -.0035 .1200 485 ---- ---- .1000A .1000A .1080 -.0035 .1115 490 ---- ---- .0930A .0930A .1005 -.0030 .1035 495 ---- ---- .0860A .0860A .0935 -.0025 .0960 500 ---- ---- .0800A .0800A .0865 -.0025 .0890 41 505 ---- ---- .0755A .0755A .0805 -.0025 .0830 1 510 ---- ---- .0705A .0705A .0750 -.0020 .0770 515 ---- ---- .0660A .0660A .0700 -.0015 .0715 56 520 ---- ---- .0620A .0620A .0650 -.0015 .0665 1 525 ---- ---- .0580A .0580A .0605 -.0015 .0620 530 ---- ---- .0540A .0540A .0565 -.0010 .0575 300 535 ---- ---- .0510A .0510A .0525 -.0010 .0535 540 ---- ---- .0475A .0475A .0490 -.0010 .0500 545 ---- ---- .0445A .0445A .0455 -.0010 .0465 10 550 ---- ---- .0420A .0420A .0425 -.0010 .0435 20 555 ---- ---- .0395A .0395A .0400 -.0005 .0405 560 ---- ---- .0375A .0375A .0375 -.0005 .0380 565 ---- ---- .0350A .0350A .0350 -.0005 .0355 570 ---- ---- ---- ---- .0330 UNCH .0330 575 ---- ---- ---- ---- .0310 UNCH .0310 70 580 ---- ---- ---- ---- .0290 UNCH .0290 600 ---- ---- ---- ---- .0230 UNCH .0230 21 21 625 ---- ---- ---- ---- .0175 +.0005 .0170 650 ---- ---- ---- ---- .0140 +.0005 .0135 675 ---- ---- ---- ---- .0115 +.0010 .0105 700 ---- ---- ---- ---- .0095 +.0010 .0085 725 ---- ---- ---- ---- .0080 +.0010 .0070 750 ---- ---- ---- ---- .0070 +.0010 .0060 775 ---- ---- ---- ---- .0060 +.0010 .0050 800 ---- ---- ---- ---- .0055 +.0015 .0040 825 ---- ---- ---- ---- .0050 +.0015 .0035 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8620 -.0140 3.8760 050 ---- ---- ---- ---- 3.6120 -.0140 3.6260 075 ---- ---- ---- ---- 3.3620 -.0140 3.3760 100 ---- ---- ---- ---- 3.1120 -.0140 3.1260 125 ---- ---- ---- ---- 2.8620 -.0140 2.8760 150 ---- ---- ---- ---- 2.6120 -.0140 2.6260 175 ---- ---- ---- ---- 2.3620 -.0140 2.3760 200 ---- ---- ---- ---- 2.1120 -.0140 2.1260 220 ---- ---- ---- ---- 1.9120 -.0140 1.9260 225 ---- ---- ---- ---- 1.8620 -.0140 1.8760 230 ---- ---- ---- ---- 1.8120 -.0140 1.8260 235 ---- ---- ---- ---- 1.7620 -.0140 1.7760 240 ---- ---- ---- ---- 1.7120 -.0140 1.7260 245 ---- ---- ---- ---- 1.6620 -.0140 1.6760 250 ---- ---- ---- ---- 1.6120 -.0140 1.6260 255 ---- ---- ---- ---- 1.5620 -.0140 1.5760 260 ---- ---- ---- ---- 1.5120 -.0140 1.5260 265 ---- ---- ---- ---- 1.4625 -.0140 1.4765 270 ---- ---- 1.3670A 1.3670A 1.4135 -.0140 1.4275 275 ---- ---- ---- ---- 1.3650 -.0140 1.3790 280 ---- 1.3340B 1.2715A 1.2715A 1.3170 -.0140 1.3310 285 ---- ---- ---- ---- 1.2695 -.0140 1.2835 290 ---- 1.2390B 1.1780A 1.1780A 1.2225 -.0145 1.2370 295 ---- ---- ---- ---- 1.1765 -.0140 1.1905 300 ---- 1.1465B 1.0875A 1.0875A 1.1305 -.0145 1.1450 305 ---- ---- ---- ---- 1.0855 -.0145 1.1000 310 ---- 1.0570B .9995A .9995A 1.0415 -.0140 1.0555 315 ---- ---- ---- ---- .9975 -.0140 1.0115 320 ---- .9700B .9150A .9150A .9550 -.0135 .9685 325 ---- ---- ---- ---- .9125 -.0140 .9265 330 ---- .8865B .8335A .8335A .8715 -.0135 .8850 335 ---- ---- ---- ---- .8310 -.0135 .8445 340 ---- .8060B .7560A .7560A .7910 -.0135 .8045 345 ---- ---- ---- ---- .7525 -.0130 .7655 350 ---- .7285B .6815A .6815A .7150 -.0125 .7275 355 ---- ---- .6460A .6460A .6780 -.0130 .6910 360 ---- ---- .6115A .6115A .6425 -.0125 .6550 365 ---- ---- .5780A .5780A .6080 -.0120 .6200 370 ---- ---- .5460A .5460A .5745 -.0120 .5865 375 ---- ---- .5150A .5150A .5425 -.0115 .5540 380 ---- ---- .4850A .4850A .5115 -.0110 .5225 385 ---- ---- .4565A .4565A .4815 -.0110 .4925 390 ---- ---- .4290A .4290A .4530 -.0105 .4635 395 ---- ---- .3975A .3975A .4260 -.0095 .4355 400 ---- ---- .3720A .3720A .4000 -.0090 .4090 2 405 ---- ---- .3485A .3485A .3750 -.0090 .3840 410 ---- ---- .3265A .3265A .3515 -.0085 .3600 415 ---- ---- .3060A .3060A .3290 -.0085 .3375 420 ---- ---- .2855A .2855A .3080 -.0080 .3160 425 ---- ---- .2670A .2670A .2880 -.0075 .2955 430 ---- ---- .2495A .2495A .2690 -.0075 .2765 435 ---- ---- .2330A .2330A .2515 -.0070 .2585 440 ---- ---- .2180A .2180A .2350 -.0065 .2415 445 ---- ---- .2040A .2040A .2195 -.0065 .2260 450 ---- ---- .1900A .1900A .2050 -.0060 .2110 1 455 ---- ---- .1775A .1775A .1910 -.0060 .1970 460 ---- ---- .1665A .1665A .1785 -.0055 .1840 465 ---- ---- .1555A .1555A .1665 -.0055 .1720 470 ---- ---- .1450A .1450A .1555 -.0055 .1610 300 475 ---- ---- .1360A .1360A .1455 -.0050 .1505 480 ---- ---- .1275A .1275A .1360 -.0045 .1405 485 ---- ---- .1200A .1200A .1270 -.0045 .1315 490 ---- ---- .1120A .1120A .1190 -.0040 .1230 495 ---- ---- .1050A .1050A .1115 -.0035 .1150 1 500 ---- ---- .0995A .0995A .1045 -.0030 .1075 1 505 ---- ---- .0935A .0935A .0975 -.0030 .1005 510 ---- ---- .0875A .0875A .0915 -.0025 .0940 515 ---- ---- .0820A .0820A .0860 -.0020 .0880 520 ---- ---- .0775A .0775A .0805 -.0020 .0825 525 ---- ---- .0730A .0730A .0755 -.0020 .0775 530 ---- ---- .0690A .0690A .0710 -.0015 .0725 535 ---- ---- .0650A .0650A .0665 -.0015 .0680 540 ---- ---- .0615A .0615A .0625 -.0015 .0640 545 ---- ---- .0575A .0575A .0585 -.0015 .0600 550 ---- ---- .0545A .0545A .0550 -.0015 .0565 555 ---- ---- .0515A .0515A .0520 -.0010 .0530 560 ---- ---- .0490A .0490A .0490 -.0010 .0500 565 ---- ---- .0465A .0465A .0460 -.0010 .0470 570 ---- ---- .0440A .0440A .0435 -.0010 .0445 575 ---- ---- .0415A .0415A .0410 -.0010 .0420 580 ---- ---- ---- ---- .0385 -.0010 .0395 600 ---- ---- ---- ---- .0310 UNCH .0310 625 ---- ---- ---- ---- .0240 +.0005 .0235 650 ---- ---- ---- ---- .0190 +.0010 .0180 675 ---- ---- ---- ---- .0155 +.0015 .0140 700 ---- ---- ---- ---- .0130 +.0020 .0110 725 ---- ---- ---- ---- .0110 +.0025 .0085 750 ---- .0075B ---- ---- .0095 +.0025 .0070 775 ---- .0060B ---- ---- .0085 +.0030 .0055 800 ---- ---- ---- ---- .0075 +.0030 .0045 825 ---- ---- ---- ---- .0065 +.0025 .0040 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8620 -.0140 3.8760 050 ---- ---- ---- ---- 3.6120 -.0140 3.6260 075 ---- ---- ---- ---- 3.3620 -.0140 3.3760 100 ---- ---- ---- ---- 3.1120 -.0140 3.1260 125 ---- ---- ---- ---- 2.8620 -.0140 2.8760 150 ---- ---- ---- ---- 2.6120 -.0140 2.6260 175 ---- ---- ---- ---- 2.3620 -.0140 2.3760 200 ---- ---- ---- ---- 2.1120 -.0140 2.1260 220 ---- ---- ---- ---- 1.9120 -.0140 1.9260 225 ---- ---- ---- ---- 1.8620 -.0140 1.8760 230 ---- ---- ---- ---- 1.8120 -.0140 1.8260 235 ---- ---- ---- ---- 1.7620 -.0140 1.7760 240 ---- ---- ---- ---- 1.7120 -.0140 1.7260 245 ---- ---- ---- ---- 1.6620 -.0140 1.6760 250 ---- ---- ---- ---- 1.6120 -.0140 1.6260 255 ---- ---- ---- ---- 1.5620 -.0140 1.5760 260 ---- ---- ---- ---- 1.5125 -.0140 1.5265 265 ---- ---- ---- ---- 1.4635 -.0140 1.4775 270 ---- 1.4315B 1.3710A 1.3710A 1.4150 -.0140 1.4290 2 2 275 ---- ---- ---- ---- 1.3675 -.0135 1.3810 280 ---- 1.3360B 1.2765A 1.2765A 1.3205 -.0135 1.3340 8 8 285 ---- ---- ---- ---- 1.2740 -.0135 1.2875 290 ---- 1.2430B 1.1850A 1.1850A 1.2280 -.0135 1.2415 295 ---- ---- ---- ---- 1.1825 -.0135 1.1960 300 ---- 1.1525B 1.0965A 1.0965A 1.1380 -.0130 1.1510 305 ---- ---- ---- ---- 1.0940 -.0130 1.1070 310 ---- 1.0645B 1.0105A 1.0105A 1.0505 -.0135 1.0640 315 ---- ---- ---- ---- 1.0080 -.0130 1.0210 320 ---- .9795B .9280A .9280A .9660 -.0130 .9790 325 ---- ---- ---- ---- .9250 -.0130 .9380 330 ---- .8980B .8485A .8485A .8850 -.0125 .8975 335 ---- ---- ---- ---- .8455 -.0125 .8580 340 ---- ---- .7725A .7725A .8070 -.0125 .8195 345 ---- ---- ---- ---- .7695 -.0125 .7820 350 ---- ---- .7000A .7000A .7330 -.0120 .7450 355 ---- ---- .6655A .6655A .6970 -.0120 .7090 360 ---- ---- .6320A .6320A .6625 -.0120 .6745 365 ---- ---- .5990A .5990A .6285 -.0120 .6405 370 ---- ---- .5675A .5675A .5960 -.0120 .6080 375 ---- ---- .5375A .5375A .5645 -.0115 .5760 380 ---- ---- .5080A .5080A .5345 -.0110 .5455 385 ---- ---- .4800A .4800A .5050 -.0110 .5160 390 ---- ---- .4530A .4530A .4770 -.0110 .4880 395 ---- ---- .4275A .4275A .4500 -.0110 .4610 400 ---- ---- .4030A .4030A .4240 -.0110 .4350 2 405 ---- ---- .3795A .3795A .3995 -.0105 .4100 410 ---- ---- .3575A .3575A .3760 -.0105 .3865 415 ---- ---- .3365A .3365A .3540 -.0095 .3635 40 420 ---- ---- .3165A .3165A .3325 -.0100 .3425 425 ---- ---- .2975A .2975A .3125 -.0095 .3220 430 ---- ---- .2800A .2800A .2935 -.0095 .3030 435 ---- ---- .2630A .2630A .2755 -.0090 .2845 440 ---- ---- .2475A .2475A .2590 -.0085 .2675 445 ---- ---- .2325A .2325A .2430 -.0080 .2510 450 ---- ---- .2185A .2185A .2280 -.0080 .2360 455 ---- ---- .2055A .2055A .2140 -.0075 .2215 460 ---- ---- .1930A .1930A .2010 -.0070 .2080 465 ---- ---- .1815A .1815A .1885 -.0070 .1955 470 ---- ---- .1710A .1710A .1770 -.0065 .1835 475 ---- ---- .1605A .1605A .1665 -.0060 .1725 480 ---- ---- .1510A .1510A .1565 -.0055 .1620 485 ---- ---- .1425A .1425A .1470 -.0055 .1525 1 490 ---- ---- .1340A .1340A .1380 -.0050 .1430 1 495 ---- ---- .1260A .1260A .1300 -.0045 .1345 500 ---- ---- .1190A .1190A .1220 -.0045 .1265 2 505 ---- ---- .1120A .1120A .1150 -.0040 .1190 510 ---- ---- .1060A .1060A .1080 -.0040 .1120 515 ---- ---- .1000A .1000A .1020 -.0035 .1055 520 ---- ---- .0945A .0945A .0960 -.0035 .0995 525 ---- ---- .0890A .0890A .0905 -.0030 .0935 530 ---- ---- .0845A .0845A .0850 -.0030 .0880 25 535 ---- ---- .0795A .0795A .0805 -.0025 .0830 540 ---- ---- .0755A .0755A .0760 -.0025 .0785 545 ---- ---- .0715A .0715A .0715 -.0025 .0740 550 ---- ---- .0680A .0680A .0675 -.0020 .0695 555 ---- ---- .0645A .0645A .0640 -.0015 .0655 560 ---- ---- .0610A .0610A .0605 -.0015 .0620 565 ---- ---- .0580A .0580A .0570 -.0015 .0585 570 ---- ---- .0550A .0550A .0540 -.0015 .0555 575 ---- ---- ---- ---- .0510 -.0015 .0525 580 ---- ---- ---- ---- .0485 -.0010 .0495 600 ---- ---- ---- ---- .0390 -.0005 .0395 625 ---- ---- ---- ---- .0300 -.0005 .0305 650 ---- ---- ---- ---- .0235 UNCH .0235 675 ---- ---- ---- ---- .0190 +.0005 .0185 700 ---- ---- ---- ---- .0150 +.0005 .0145 1 725 ---- ---- ---- ---- .0125 +.0005 .0120 750 ---- ---- ---- ---- .0100 +.0005 .0095 775 ---- ---- ---- ---- .0085 +.0005 .0080 800 ---- ---- ---- ---- .0070 +.0005 .0065 825 ---- ---- ---- ---- .0060 +.0005 .0055 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8620 -.0140 3.8760 050 ---- ---- ---- ---- 3.6120 -.0140 3.6260 075 ---- ---- ---- ---- 3.3620 -.0140 3.3760 100 ---- ---- ---- ---- 3.1120 -.0140 3.1260 125 ---- ---- ---- ---- 2.8620 -.0140 2.8760 150 ---- ---- ---- ---- 2.6120 -.0140 2.6260 175 ---- ---- ---- ---- 2.3620 -.0140 2.3760 200 ---- ---- ---- ---- 2.1120 -.0140 2.1260 220 ---- ---- ---- ---- 1.9120 -.0140 1.9260 225 ---- ---- ---- ---- 1.8620 -.0140 1.8760 230 ---- ---- ---- ---- 1.8120 -.0140 1.8260 235 ---- ---- ---- ---- 1.7620 -.0140 1.7760 240 ---- ---- ---- ---- 1.7120 -.0140 1.7260 245 ---- ---- ---- ---- 1.6620 -.0140 1.6760 250 ---- ---- ---- ---- 1.6120 -.0145 1.6265 255 ---- ---- ---- ---- 1.5630 -.0140 1.5770 260 ---- ---- 1.4705A 1.4705A 1.5145 -.0140 1.5285 265 ---- ---- ---- ---- 1.4665 -.0140 1.4805 270 ---- ---- 1.3760A 1.3760A 1.4190 -.0145 1.4335 275 ---- ---- ---- ---- 1.3720 -.0145 1.3865 280 ---- ---- 1.2840A 1.2840A 1.3260 -.0140 1.3400 285 ---- ---- ---- ---- 1.2800 -.0145 1.2945 290 ---- ---- 1.1945A 1.1945A 1.2350 -.0145 1.2495 295 ---- ---- ---- ---- 1.1905 -.0145 1.2050 300 ---- ---- 1.1080A 1.1080A 1.1465 -.0145 1.1610 305 ---- ---- ---- ---- 1.1035 -.0140 1.1175 310 ---- ---- 1.0240A 1.0240A 1.0610 -.0140 1.0750 315 ---- ---- ---- ---- 1.0195 -.0140 1.0335 320 ---- ---- .9435A .9435A .9785 -.0135 .9920 325 ---- ---- ---- ---- .9380 -.0140 .9520 330 ---- ---- .8655A .8655A .8985 -.0135 .9120 335 ---- ---- ---- ---- .8600 -.0135 .8735 340 ---- ---- .7910A .7910A .8225 -.0130 .8355 345 ---- ---- ---- ---- .7855 -.0130 .7985 350 ---- ---- .7200A .7200A .7495 -.0130 .7625 5 355 ---- ---- .6855A .6855A .7145 -.0125 .7270 360 ---- ---- .6525A .6525A .6805 -.0125 .6930 365 ---- ---- .6205A .6205A .6475 -.0125 .6600 370 ---- ---- .5895A .5895A .6155 -.0120 .6275 375 ---- ---- .5595A .5595A .5845 -.0120 .5965 380 ---- ---- .5310A .5310A .5550 -.0115 .5665 385 ---- ---- .5030A .5030A .5260 -.0115 .5375 390 ---- ---- .4765A .4765A .4985 -.0110 .5095 395 ---- ---- .4515A .4515A .4720 -.0110 .4830 400 ---- ---- .4270A .4270A .4465 -.0110 .4575 2 405 ---- ---- .4040A .4040A .4220 -.0105 .4325 410 ---- ---- .3820A .3820A .3990 -.0105 .4095 415 ---- ---- .3610A .3610A .3765 -.0105 .3870 420 ---- ---- .3410A .3410A .3555 -.0100 .3655 4 8 425 ---- ---- .3220A .3220A .3355 -.0100 .3455 170 430 ---- ---- .3040A .3040A .3165 -.0095 .3260 435 ---- ---- .2870A .2870A .2985 -.0090 .3075 210 440 ---- ---- .2710A .2710A .2815 -.0090 .2905 445 ---- ---- .2560A .2560A .2655 -.0085 .2740 450 ---- ---- .2420A .2420A .2505 -.0080 .2585 300 455 ---- ---- .2285A .2285A .2360 -.0080 .2440 460 ---- ---- .2155A .2155A .2225 -.0080 .2305 465 ---- ---- .2035A .2035A .2100 -.0075 .2175 500 401 470 ---- ---- .1925A .1925A .1980 -.0070 .2050 4 475 ---- ---- .1820A .1820A .1865 -.0070 .1935 170 480 ---- ---- .1720A .1720A .1760 -.0070 .1830 485 ---- ---- .1625A .1625A .1665 -.0060 .1725 490 ---- ---- .1540A .1540A .1570 -.0060 .1630 495 ---- ---- .1460A .1460A .1485 -.0055 .1540 500 ---- ---- .1380A .1380A .1400 -.0055 .1455 14 240 505 ---- ---- .1310A .1310A .1325 -.0050 .1375 510 ---- ---- .1240A .1240A .1255 -.0045 .1300 515 ---- ---- .1175A .1175A .1185 -.0045 .1230 520 ---- ---- .1115A .1115A .1120 -.0045 .1165 525 ---- ---- .1060A .1060A .1060 -.0040 .1100 530 ---- ---- .1005A .1005A .1005 -.0035 .1040 6 535 ---- ---- .0960A .0960A .0955 -.0030 .0985 540 ---- ---- .0910A .0910A .0905 -.0030 .0935 545 ---- ---- .0865A .0865A .0855 -.0030 .0885 550 ---- ---- .0825A .0825A .0815 -.0020 .0835 9 555 ---- ---- .0785A .0785A .0770 -.0025 .0795 560 ---- ---- .0750A .0750A .0730 -.0025 .0755 565 ---- ---- ---- ---- .0695 -.0020 .0715 570 ---- ---- ---- ---- .0660 -.0015 .0675 575 ---- ---- ---- ---- .0630 -.0015 .0645 150 580 ---- ---- ---- ---- .0600 -.0010 .0610 5 5 600 .0460 .0460 .0460 .0460 .0490 -.0005 5 .0495 5 5 625 ---- ---- ---- ---- .0390 UNCH .0390 650 ---- ---- ---- ---- .0310 +.0005 .0305 675 ---- ---- ---- ---- .0250 +.0005 .0245 700 ---- ---- ---- ---- .0205 +.0010 .0195 2 725 ---- ---- ---- ---- .0170 +.0010 .0160 750 ---- ---- ---- ---- .0140 +.0010 .0130 775 ---- ---- ---- ---- .0120 +.0010 .0110 800 ---- ---- ---- ---- .0105 +.0015 .0090 1 825 ---- ---- ---- ---- .0090 +.0015 .0075 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8590 -.0135 3.8725 050 ---- ---- ---- ---- 3.6090 -.0135 3.6225 075 ---- ---- ---- ---- 3.3590 -.0135 3.3725 100 ---- ---- ---- ---- 3.1090 -.0135 3.1225 125 ---- ---- ---- ---- 2.8590 -.0135 2.8725 150 ---- ---- ---- ---- 2.6090 -.0135 2.6225 175 ---- ---- ---- ---- 2.3590 -.0135 2.3725 200 ---- ---- ---- ---- 2.1090 -.0135 2.1225 220 ---- ---- ---- ---- 1.9090 -.0135 1.9225 225 ---- ---- ---- ---- 1.8590 -.0135 1.8725 230 ---- ---- ---- ---- 1.8090 -.0135 1.8225 235 ---- ---- ---- ---- 1.7590 -.0135 1.7725 240 ---- ---- ---- ---- 1.7090 -.0135 1.7225 245 ---- ---- ---- ---- 1.6590 -.0135 1.6725 250 ---- ---- ---- ---- 1.6090 -.0135 1.6225 255 ---- ---- ---- ---- 1.5595 -.0130 1.5725 260 ---- ---- ---- ---- 1.5110 -.0125 1.5235 265 ---- ---- ---- ---- 1.4630 -.0120 1.4750 270 ---- ---- ---- ---- 1.4155 -.0120 1.4275 275 ---- ---- ---- ---- 1.3690 -.0115 1.3805 280 ---- ---- ---- ---- 1.3230 -.0110 1.3340 285 ---- ---- ---- ---- 1.2780 -.0105 1.2885 290 ---- ---- ---- ---- 1.2335 -.0105 1.2440 295 ---- ---- ---- ---- 1.1900 -.0100 1.2000 300 ---- ---- ---- ---- 1.1470 -.0095 1.1565 305 ---- ---- ---- ---- 1.1050 -.0090 1.1140 310 ---- ---- ---- ---- 1.0635 -.0090 1.0725 315 ---- ---- ---- ---- 1.0230 -.0085 1.0315 320 ---- ---- ---- ---- .9830 -.0085 .9915 325 ---- ---- ---- ---- .9440 -.0085 .9525 330 ---- ---- ---- ---- .9060 -.0080 .9140 335 ---- ---- ---- ---- .8690 -.0075 .8765 340 ---- ---- ---- ---- .8325 -.0070 .8395 345 ---- ---- ---- ---- .7965 -.0075 .8040 350 ---- ---- ---- ---- .7620 -.0070 .7690 35 355 ---- ---- ---- ---- .7280 -.0070 .7350 360 ---- ---- ---- ---- .6955 -.0065 .7020 365 ---- ---- ---- ---- .6635 -.0060 .6695 370 ---- ---- ---- ---- .6320 -.0065 .6385 375 ---- ---- ---- ---- .6020 -.0060 .6080 380 ---- ---- ---- ---- .5730 -.0060 .5790 385 ---- ---- ---- ---- .5445 -.0060 .5505 390 ---- ---- ---- ---- .5175 -.0055 .5230 395 ---- ---- ---- ---- .4915 -.0050 .4965 400 ---- ---- ---- ---- .4660 -.0055 .4715 405 ---- ---- ---- ---- .4420 -.0050 .4470 410 ---- ---- ---- ---- .4190 -.0050 .4240 415 ---- ---- ---- ---- .3965 -.0050 .4015 420 ---- ---- ---- ---- .3755 -.0045 .3800 425 ---- ---- ---- ---- .3555 -.0045 .3600 430 ---- ---- ---- ---- .3365 -.0040 .3405 435 ---- ---- ---- ---- .3185 -.0040 .3225 440 ---- ---- ---- ---- .3010 -.0040 .3050 445 ---- ---- ---- ---- .2845 -.0040 .2885 450 ---- ---- ---- ---- .2690 -.0035 .2725 455 ---- ---- ---- ---- .2545 -.0035 .2580 460 ---- ---- ---- ---- .2405 -.0030 .2435 465 ---- ---- ---- ---- .2275 -.0030 .2305 470 ---- ---- ---- ---- .2150 -.0025 .2175 475 ---- ---- ---- ---- .2030 -.0025 .2055 480 ---- ---- ---- ---- .1920 -.0025 .1945 485 ---- ---- ---- ---- .1815 -.0020 .1835 490 ---- ---- ---- ---- .1715 -.0020 .1735 495 ---- ---- ---- ---- .1620 -.0020 .1640 500 ---- ---- ---- ---- .1535 -.0015 .1550 65 505 ---- ---- ---- ---- .1450 -.0015 .1465 510 ---- ---- ---- ---- .1370 -.0015 .1385 515 ---- ---- ---- ---- .1295 -.0010 .1305 520 ---- ---- ---- ---- .1220 -.0015 .1235 525 ---- ---- ---- ---- .1155 -.0010 .1165 530 ---- ---- ---- ---- .1090 -.0010 .1100 535 ---- ---- ---- ---- .1030 -.0010 .1040 540 ---- ---- ---- ---- .0975 -.0005 .0980 545 ---- ---- ---- ---- .0920 -.0005 .0925 550 ---- ---- ---- ---- .0870 -.0005 .0875 555 ---- ---- ---- ---- .0820 -.0005 .0825 560 ---- ---- ---- ---- .0775 -.0005 .0780 565 ---- ---- ---- ---- .0735 UNCH .0735 570 ---- ---- ---- ---- .0690 -.0005 .0695 575 ---- ---- ---- ---- .0655 UNCH .0655 600 ---- ---- ---- ---- .0495 UNCH .0495 625 ---- ---- ---- ---- .0375 +.0005 .0370 650 ---- ---- ---- ---- .0285 +.0005 .0280 675 ---- ---- ---- ---- .0215 UNCH .0215 700 ---- ---- ---- ---- .0165 UNCH .0165 725 ---- ---- ---- ---- .0130 +.0005 .0125 750 ---- ---- ---- ---- .0100 +.0005 .0095 775 ---- ---- ---- ---- .0080 +.0005 .0075 800 ---- ---- ---- ---- .0060 UNCH .0060 825 ---- ---- ---- ---- .0050 +.0005 .0045 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8590 -.0135 3.8725 050 ---- ---- ---- ---- 3.6090 -.0135 3.6225 075 ---- ---- ---- ---- 3.3590 -.0135 3.3725 100 ---- ---- ---- ---- 3.1090 -.0135 3.1225 125 ---- ---- ---- ---- 2.8590 -.0135 2.8725 150 ---- ---- ---- ---- 2.6090 -.0135 2.6225 175 ---- ---- ---- ---- 2.3590 -.0135 2.3725 200 ---- ---- ---- ---- 2.1090 -.0135 2.1225 220 ---- ---- ---- ---- 1.9090 -.0135 1.9225 225 ---- ---- ---- ---- 1.8590 -.0135 1.8725 230 ---- ---- ---- ---- 1.8090 -.0135 1.8225 235 ---- ---- ---- ---- 1.7590 -.0135 1.7725 240 ---- ---- ---- ---- 1.7090 -.0135 1.7225 245 ---- ---- ---- ---- 1.6590 -.0135 1.6725 250 ---- ---- ---- ---- 1.6090 -.0135 1.6225 255 ---- ---- ---- ---- 1.5595 -.0135 1.5730 260 ---- ---- ---- ---- 1.5105 -.0135 1.5240 265 ---- ---- ---- ---- 1.4630 -.0135 1.4765 270 ---- ---- ---- ---- 1.4155 -.0135 1.4290 275 ---- ---- ---- ---- 1.3695 -.0135 1.3830 280 ---- ---- ---- ---- 1.3240 -.0130 1.3370 285 ---- ---- ---- ---- 1.2790 -.0135 1.2925 290 ---- ---- ---- ---- 1.2350 -.0130 1.2480 295 ---- ---- ---- ---- 1.1920 -.0130 1.2050 300 ---- ---- ---- ---- 1.1500 -.0125 1.1625 305 ---- ---- ---- ---- 1.1085 -.0120 1.1205 310 ---- ---- ---- ---- 1.0675 -.0120 1.0795 315 ---- ---- ---- ---- 1.0280 -.0115 1.0395 320 ---- ---- ---- ---- .9885 -.0115 1.0000 325 ---- ---- ---- ---- .9505 -.0115 .9620 330 ---- ---- ---- ---- .9135 -.0105 .9240 335 ---- ---- ---- ---- .8770 -.0105 .8875 340 ---- ---- ---- ---- .8415 -.0100 .8515 345 ---- ---- ---- ---- .8070 -.0095 .8165 350 ---- ---- ---- ---- .7730 -.0090 .7820 355 ---- ---- ---- ---- .7400 -.0090 .7490 360 ---- ---- ---- ---- .7080 -.0085 .7165 365 ---- ---- ---- ---- .6770 -.0080 .6850 370 ---- ---- ---- ---- .6470 -.0075 .6545 375 ---- ---- ---- ---- .6180 -.0065 .6245 380 ---- ---- ---- ---- .5895 -.0065 .5960 385 ---- ---- ---- ---- .5625 -.0055 .5680 390 ---- ---- ---- ---- .5360 -.0050 .5410 395 ---- ---- ---- ---- .5105 -.0050 .5155 400 ---- ---- ---- ---- .4860 -.0045 .4905 405 ---- ---- ---- ---- .4625 -.0040 .4665 410 ---- ---- ---- ---- .4400 -.0035 .4435 415 ---- ---- ---- ---- .4185 -.0030 .4215 420 ---- ---- ---- ---- .3975 -.0025 .4000 425 ---- ---- ---- ---- .3780 -.0020 .3800 430 ---- ---- ---- ---- .3590 -.0020 .3610 435 ---- ---- ---- ---- .3405 -.0020 .3425 440 ---- ---- ---- ---- .3235 -.0015 .3250 445 ---- ---- ---- ---- .3070 -.0015 .3085 450 ---- ---- ---- ---- .2910 -.0015 .2925 455 ---- ---- ---- ---- .2760 -.0015 .2775 460 ---- ---- ---- ---- .2620 -.0010 .2630 465 ---- ---- ---- ---- .2485 -.0010 .2495 470 ---- ---- ---- ---- .2355 -.0010 .2365 475 ---- ---- ---- ---- .2230 -.0015 .2245 480 ---- ---- ---- ---- .2115 -.0010 .2125 485 ---- ---- ---- ---- .2005 -.0010 .2015 490 ---- ---- ---- ---- .1900 -.0010 .1910 495 ---- ---- ---- ---- .1800 -.0015 .1815 500 ---- ---- ---- ---- .1705 -.0015 .1720 505 ---- ---- ---- ---- .1615 -.0015 .1630 510 ---- ---- ---- ---- .1530 -.0015 .1545 515 ---- ---- ---- ---- .1450 -.0015 .1465 520 ---- ---- ---- ---- .1370 -.0015 .1385 525 ---- ---- ---- ---- .1300 -.0015 .1315 530 ---- ---- ---- ---- .1230 -.0015 .1245 535 ---- ---- ---- ---- .1165 -.0015 .1180 540 ---- ---- ---- ---- .1100 -.0020 .1120 545 ---- ---- ---- ---- .1045 -.0015 .1060 550 ---- ---- ---- ---- .0985 -.0020 .1005 555 ---- ---- ---- ---- .0935 -.0015 .0950 560 ---- ---- ---- ---- .0885 -.0015 .0900 565 ---- ---- ---- ---- .0835 -.0020 .0855 570 ---- ---- ---- ---- .0790 -.0020 .0810 575 ---- ---- ---- ---- .0750 -.0015 .0765 600 ---- ---- ---- ---- .0565 -.0020 .0585 625 ---- ---- ---- ---- .0430 -.0020 .0450 650 ---- ---- ---- ---- .0325 -.0020 .0345 675 ---- ---- ---- ---- .0250 -.0015 .0265 700 ---- ---- ---- ---- .0190 -.0015 .0205 725 ---- ---- ---- ---- .0145 -.0015 .0160 750 ---- ---- ---- ---- .0110 -.0015 .0125 775 ---- ---- ---- ---- .0085 -.0015 .0100 800 ---- ---- ---- ---- .0065 -.0015 .0080 825 ---- ---- ---- ---- .0050 -.0015 .0065 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8590 -.0135 3.8725 050 ---- ---- ---- ---- 3.6090 -.0135 3.6225 075 ---- ---- ---- ---- 3.3590 -.0135 3.3725 100 ---- ---- ---- ---- 3.1090 -.0135 3.1225 125 ---- ---- ---- ---- 2.8590 -.0135 2.8725 150 ---- ---- ---- ---- 2.6090 -.0135 2.6225 175 ---- ---- ---- ---- 2.3590 -.0135 2.3725 200 ---- ---- ---- ---- 2.1090 -.0135 2.1225 220 ---- ---- ---- ---- 1.9090 -.0135 1.9225 225 ---- ---- ---- ---- 1.8590 -.0135 1.8725 230 ---- ---- ---- ---- 1.8090 -.0135 1.8225 235 ---- ---- ---- ---- 1.7590 -.0135 1.7725 240 ---- ---- ---- ---- 1.7090 -.0135 1.7225 245 ---- ---- ---- ---- 1.6590 -.0135 1.6725 250 ---- ---- ---- ---- 1.6095 -.0135 1.6230 255 ---- ---- ---- ---- 1.5610 -.0130 1.5740 260 ---- ---- ---- ---- 1.5130 -.0135 1.5265 265 ---- ---- ---- ---- 1.4660 -.0130 1.4790 270 ---- ---- ---- ---- 1.4200 -.0130 1.4330 275 ---- ---- ---- ---- 1.3745 -.0125 1.3870 280 ---- ---- ---- ---- 1.3300 -.0125 1.3425 285 ---- ---- ---- ---- 1.2860 -.0125 1.2985 290 ---- ---- ---- ---- 1.2430 -.0120 1.2550 295 ---- ---- ---- ---- 1.2005 -.0120 1.2125 300 ---- ---- ---- ---- 1.1595 -.0110 1.1705 305 ---- ---- ---- ---- 1.1185 -.0115 1.1300 310 ---- ---- ---- ---- 1.0785 -.0110 1.0895 315 ---- ---- ---- ---- 1.0395 -.0105 1.0500 320 ---- ---- ---- ---- 1.0015 -.0100 1.0115 325 ---- ---- ---- ---- .9640 -.0100 .9740 330 ---- ---- ---- ---- .9275 -.0095 .9370 335 ---- ---- ---- ---- .8915 -.0095 .9010 340 ---- ---- ---- ---- .8570 -.0085 .8655 345 ---- ---- ---- ---- .8230 -.0080 .8310 350 ---- ---- ---- ---- .7895 -.0080 .7975 355 ---- ---- ---- ---- .7575 -.0075 .7650 360 ---- ---- ---- ---- .7260 -.0070 .7330 365 ---- ---- ---- ---- .6955 -.0065 .7020 370 ---- ---- ---- ---- .6655 -.0065 .6720 375 ---- ---- ---- ---- .6370 -.0055 .6425 380 ---- ---- ---- ---- .6090 -.0050 .6140 385 ---- ---- ---- ---- .5820 -.0050 .5870 390 ---- ---- ---- ---- .5555 -.0045 .5600 395 ---- ---- ---- ---- .5305 -.0040 .5345 400 ---- ---- ---- ---- .5060 -.0040 .5100 405 ---- ---- ---- ---- .4825 -.0035 .4860 410 ---- ---- ---- ---- .4600 -.0035 .4635 415 ---- ---- ---- ---- .4385 -.0030 .4415 420 ---- ---- ---- ---- .4180 -.0025 .4205 425 ---- ---- ---- ---- .3980 -.0025 .4005 430 ---- ---- ---- ---- .3790 -.0020 .3810 435 ---- ---- ---- ---- .3610 -.0015 .3625 440 ---- ---- ---- ---- .3435 -.0015 .3450 445 ---- ---- ---- ---- .3270 -.0015 .3285 450 ---- ---- ---- ---- .3110 -.0015 .3125 455 ---- ---- ---- ---- .2960 -.0010 .2970 460 ---- ---- ---- ---- .2815 -.0010 .2825 465 ---- ---- ---- ---- .2675 -.0015 .2690 470 ---- ---- ---- ---- .2545 -.0015 .2560 475 ---- ---- ---- ---- .2420 -.0015 .2435 480 ---- ---- ---- ---- .2305 -.0010 .2315 485 ---- ---- ---- ---- .2190 -.0010 .2200 490 ---- ---- ---- ---- .2080 -.0015 .2095 495 ---- ---- ---- ---- .1980 -.0010 .1990 500 ---- ---- ---- ---- .1880 -.0015 .1895 505 ---- ---- ---- ---- .1790 -.0010 .1800 510 ---- ---- ---- ---- .1700 -.0015 .1715 515 ---- ---- ---- ---- .1615 -.0015 .1630 520 ---- ---- ---- ---- .1535 -.0015 .1550 525 ---- ---- ---- ---- .1460 -.0015 .1475 530 ---- ---- ---- ---- .1390 -.0015 .1405 535 ---- ---- ---- ---- .1320 -.0015 .1335 540 ---- ---- ---- ---- .1255 -.0015 .1270 545 ---- ---- ---- ---- .1190 -.0015 .1205 550 ---- ---- ---- ---- .1130 -.0015 .1145 555 ---- ---- ---- ---- .1075 -.0015 .1090 575 ---- ---- ---- ---- .0875 -.0020 .0895 600 ---- ---- ---- ---- .0680 -.0015 .0695 625 ---- ---- ---- ---- .0530 -.0015 .0545 650 ---- ---- ---- ---- .0410 -.0015 .0425 675 ---- ---- ---- ---- .0320 -.0015 .0335 700 ---- ---- ---- ---- .0250 -.0015 .0265 725 ---- ---- ---- ---- .0195 -.0015 .0210 750 ---- ---- ---- ---- .0155 -.0015 .0170 775 ---- ---- ---- ---- .0120 -.0015 .0135 800 ---- ---- ---- ---- .0095 -.0015 .0110 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8550 -.0130 3.8680 050 ---- ---- ---- ---- 3.6050 -.0130 3.6180 075 ---- ---- ---- ---- 3.3550 -.0130 3.3680 100 ---- ---- ---- ---- 3.1050 -.0130 3.1180 125 ---- ---- ---- ---- 2.8550 -.0130 2.8680 150 ---- ---- ---- ---- 2.6050 -.0130 2.6180 175 ---- ---- ---- ---- 2.3550 -.0130 2.3680 200 ---- ---- ---- ---- 2.1050 -.0130 2.1180 225 ---- ---- ---- ---- 1.8550 -.0130 1.8680 230 ---- ---- ---- ---- 1.8050 -.0130 1.8180 235 ---- ---- ---- ---- 1.7550 -.0130 1.7680 240 ---- ---- ---- ---- 1.7050 -.0130 1.7180 245 ---- ---- ---- ---- 1.6555 -.0125 1.6680 250 ---- ---- ---- ---- 1.6065 -.0125 1.6190 255 ---- ---- ---- ---- 1.5585 -.0120 1.5705 260 ---- ---- ---- ---- 1.5115 -.0115 1.5230 265 ---- ---- ---- ---- 1.4650 -.0115 1.4765 270 ---- ---- ---- ---- 1.4195 -.0110 1.4305 275 ---- ---- ---- ---- 1.3750 -.0105 1.3855 280 ---- ---- ---- ---- 1.3310 -.0105 1.3415 285 ---- ---- ---- ---- 1.2880 -.0100 1.2980 290 ---- ---- ---- ---- 1.2455 -.0095 1.2550 295 ---- ---- ---- ---- 1.2040 -.0095 1.2135 300 ---- ---- ---- ---- 1.1630 -.0095 1.1725 305 ---- ---- ---- ---- 1.1230 -.0090 1.1320 310 ---- ---- ---- ---- 1.0840 -.0085 1.0925 315 ---- ---- ---- ---- 1.0455 -.0085 1.0540 320 ---- ---- ---- ---- 1.0080 -.0080 1.0160 325 ---- ---- ---- ---- .9715 -.0075 .9790 330 ---- ---- ---- ---- .9355 -.0070 .9425 335 ---- ---- ---- ---- .9005 -.0065 .9070 340 ---- ---- ---- ---- .8660 -.0065 .8725 345 ---- ---- ---- ---- .8325 -.0065 .8390 350 ---- ---- ---- ---- .8000 -.0060 .8060 355 ---- ---- ---- ---- .7685 -.0055 .7740 360 ---- ---- ---- ---- .7375 -.0050 .7425 365 ---- ---- ---- ---- .7070 -.0055 .7125 370 ---- ---- ---- ---- .6780 -.0045 .6825 375 ---- ---- ---- ---- .6495 -.0045 .6540 380 ---- ---- ---- ---- .6220 -.0040 .6260 385 ---- ---- ---- ---- .5955 -.0040 .5995 390 ---- ---- ---- ---- .5695 -.0035 .5730 395 ---- ---- ---- ---- .5445 -.0035 .5480 400 ---- ---- ---- ---- .5205 -.0035 .5240 405 ---- ---- ---- ---- .4975 -.0030 .5005 410 ---- ---- ---- ---- .4750 -.0030 .4780 415 ---- ---- ---- ---- .4535 -.0025 .4560 420 ---- ---- ---- ---- .4330 -.0025 .4355 425 ---- ---- ---- ---- .4135 -.0020 .4155 430 ---- ---- ---- ---- .3945 -.0020 .3965 435 ---- ---- ---- ---- .3765 -.0015 .3780 440 ---- ---- ---- ---- .3590 -.0015 .3605 445 ---- ---- ---- ---- .3425 -.0015 .3440 450 ---- ---- ---- ---- .3265 -.0015 .3280 455 ---- ---- ---- ---- .3115 -.0015 .3130 460 ---- ---- ---- ---- .2970 -.0010 .2980 465 ---- ---- ---- ---- .2830 -.0015 .2845 470 ---- ---- ---- ---- .2700 -.0010 .2710 475 ---- ---- ---- ---- .2570 -.0015 .2585 480 ---- ---- ---- ---- .2450 -.0015 .2465 485 ---- ---- ---- ---- .2335 -.0015 .2350 490 ---- ---- ---- ---- .2230 -.0010 .2240 495 ---- ---- ---- ---- .2125 -.0010 .2135 500 ---- ---- ---- ---- .2025 -.0010 .2035 505 ---- ---- ---- ---- .1930 -.0010 .1940 510 ---- ---- ---- ---- .1840 -.0010 .1850 515 ---- ---- ---- ---- .1755 -.0010 .1765 520 ---- ---- ---- ---- .1670 -.0010 .1680 525 ---- ---- ---- ---- .1590 -.0015 .1605 530 ---- ---- ---- ---- .1515 -.0015 .1530 535 ---- ---- ---- ---- .1445 -.0010 .1455 540 ---- ---- ---- ---- .1380 -.0010 .1390 545 ---- ---- ---- ---- .1315 -.0010 .1325 550 ---- ---- ---- ---- .1250 -.0010 .1260 555 ---- ---- ---- ---- .1190 -.0015 .1205 575 ---- ---- ---- ---- .0985 -.0010 .0995 600 ---- ---- ---- ---- .0775 -.0010 .0785 625 ---- ---- ---- ---- .0610 -.0010 .0620 650 ---- ---- ---- ---- .0480 -.0010 .0490 675 ---- ---- ---- ---- .0380 -.0010 .0390 700 ---- ---- ---- ---- .0300 -.0010 .0310 725 ---- ---- ---- ---- .0240 -.0010 .0250 750 ---- ---- ---- ---- .0190 -.0010 .0200 775 ---- ---- ---- ---- .0155 -.0010 .0165 800 ---- ---- ---- ---- .0125 -.0010 .0135 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8550 -.0130 3.8680 050 ---- ---- ---- ---- 3.6050 -.0130 3.6180 075 ---- ---- ---- ---- 3.3550 -.0130 3.3680 100 ---- ---- ---- ---- 3.1050 -.0130 3.1180 125 ---- ---- ---- ---- 2.8550 -.0130 2.8680 150 ---- ---- ---- ---- 2.6050 -.0130 2.6180 175 ---- ---- ---- ---- 2.3550 -.0130 2.3680 200 ---- ---- ---- ---- 2.1050 -.0130 2.1180 225 ---- ---- ---- ---- 1.8550 -.0130 1.8680 230 ---- ---- ---- ---- 1.8050 -.0130 1.8180 235 ---- ---- ---- ---- 1.7550 -.0130 1.7680 240 ---- ---- ---- ---- 1.7050 -.0130 1.7180 245 ---- ---- ---- ---- 1.6560 -.0125 1.6685 250 ---- ---- ---- ---- 1.6075 -.0130 1.6205 255 ---- ---- ---- ---- 1.5605 -.0120 1.5725 260 ---- ---- ---- ---- 1.5140 -.0120 1.5260 265 ---- ---- ---- ---- 1.4680 -.0120 1.4800 270 ---- ---- ---- ---- 1.4230 -.0120 1.4350 275 ---- ---- ---- ---- 1.3790 -.0115 1.3905 280 ---- ---- ---- ---- 1.3355 -.0115 1.3470 285 ---- ---- ---- ---- 1.2930 -.0115 1.3045 290 ---- ---- ---- ---- 1.2515 -.0110 1.2625 295 ---- ---- ---- ---- 1.2105 -.0110 1.2215 300 ---- ---- ---- ---- 1.1705 -.0105 1.1810 305 ---- ---- ---- ---- 1.1310 -.0105 1.1415 310 ---- ---- ---- ---- 1.0925 -.0100 1.1025 315 ---- ---- ---- ---- 1.0550 -.0095 1.0645 320 ---- ---- ---- ---- 1.0180 -.0095 1.0275 325 ---- ---- ---- ---- .9820 -.0090 .9910 330 ---- ---- ---- ---- .9465 -.0090 .9555 335 ---- ---- ---- ---- .9120 -.0085 .9205 340 ---- ---- ---- ---- .8785 -.0085 .8870 345 ---- ---- ---- ---- .8455 -.0080 .8535 350 ---- ---- ---- ---- .8135 -.0080 .8215 355 ---- ---- ---- ---- .7820 -.0080 .7900 360 ---- ---- ---- ---- .7520 -.0070 .7590 365 ---- ---- ---- ---- .7220 -.0070 .7290 370 ---- ---- ---- ---- .6935 -.0065 .7000 375 ---- ---- ---- ---- .6655 -.0065 .6720 380 ---- ---- ---- ---- .6385 -.0060 .6445 385 ---- ---- ---- ---- .6120 -.0060 .6180 390 ---- ---- ---- ---- .5865 -.0055 .5920 395 ---- ---- ---- ---- .5620 -.0050 .5670 400 ---- ---- ---- ---- .5385 -.0045 .5430 405 ---- ---- ---- ---- .5155 -.0045 .5200 410 ---- ---- ---- ---- .4935 -.0040 .4975 415 ---- ---- ---- ---- .4720 -.0040 .4760 420 ---- ---- ---- ---- .4520 -.0035 .4555 425 ---- ---- ---- ---- .4320 -.0035 .4355 430 ---- ---- ---- ---- .4135 -.0030 .4165 435 ---- ---- ---- ---- .3955 -.0025 .3980 440 ---- ---- ---- ---- .3780 -.0025 .3805 445 ---- ---- ---- ---- .3615 -.0020 .3635 450 ---- ---- ---- ---- .3455 -.0020 .3475 455 ---- ---- ---- ---- .3305 -.0015 .3320 460 ---- ---- ---- ---- .3160 -.0015 .3175 465 ---- ---- ---- ---- .3020 -.0010 .3030 470 ---- ---- ---- ---- .2885 -.0010 .2895 475 ---- ---- ---- ---- .2760 -.0010 .2770 480 ---- ---- ---- ---- .2635 -.0010 .2645 485 ---- ---- ---- ---- .2520 -.0005 .2525 490 ---- ---- ---- ---- .2410 -.0005 .2415 495 ---- ---- ---- ---- .2305 UNCH .2305 500 ---- ---- ---- ---- .2205 UNCH .2205 505 ---- ---- ---- ---- .2105 UNCH .2105 510 ---- ---- ---- ---- .2015 +.0005 .2010 515 ---- ---- ---- ---- .1925 +.0005 .1920 520 ---- ---- ---- ---- .1840 +.0005 .1835 525 ---- ---- ---- ---- .1760 +.0005 .1755 550 ---- ---- ---- ---- .1405 +.0010 .1395 575 ---- ---- ---- ---- .1125 +.0015 .1110 600 ---- ---- ---- ---- .0900 +.0015 .0885 625 ---- ---- ---- ---- .0720 +.0015 .0705 650 ---- ---- ---- ---- .0580 +.0015 .0565 675 ---- ---- ---- ---- .0470 +.0015 .0455 700 ---- ---- ---- ---- .0380 +.0015 .0365 725 ---- ---- ---- ---- .0310 +.0015 .0295 750 ---- ---- ---- ---- .0250 +.0010 .0240 775 ---- ---- ---- ---- .0205 +.0010 .0195 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8515 -.0120 3.8635 050 ---- ---- ---- ---- 3.6015 -.0120 3.6135 075 ---- ---- ---- ---- 3.3515 -.0120 3.3635 100 ---- ---- ---- ---- 3.1015 -.0120 3.1135 125 ---- ---- ---- ---- 2.8515 -.0120 2.8635 150 ---- ---- ---- ---- 2.6015 -.0120 2.6135 175 ---- ---- ---- ---- 2.3515 -.0120 2.3635 200 ---- ---- ---- ---- 2.1015 -.0120 2.1135 225 ---- ---- ---- ---- 1.8515 -.0120 1.8635 230 ---- ---- ---- ---- 1.8015 -.0120 1.8135 235 ---- ---- ---- ---- 1.7515 -.0120 1.7635 240 ---- ---- ---- ---- 1.7020 -.0120 1.7140 245 ---- ---- ---- ---- 1.6540 -.0110 1.6650 250 ---- ---- ---- ---- 1.6060 -.0115 1.6175 255 ---- ---- ---- ---- 1.5595 -.0110 1.5705 260 ---- ---- ---- ---- 1.5135 -.0110 1.5245 265 ---- ---- ---- ---- 1.4685 -.0105 1.4790 270 ---- ---- ---- ---- 1.4245 -.0100 1.4345 275 ---- ---- ---- ---- 1.3810 -.0100 1.3910 280 ---- ---- ---- ---- 1.3385 -.0095 1.3480 285 ---- ---- ---- ---- 1.2965 -.0095 1.3060 290 ---- ---- ---- ---- 1.2560 -.0090 1.2650 295 ---- ---- ---- ---- 1.2155 -.0090 1.2245 300 ---- ---- ---- ---- 1.1760 -.0085 1.1845 305 ---- ---- ---- ---- 1.1375 -.0085 1.1460 310 ---- ---- ---- ---- 1.0995 -.0085 1.1080 315 ---- ---- ---- ---- 1.0625 -.0080 1.0705 320 ---- ---- ---- ---- 1.0265 -.0075 1.0340 325 ---- ---- ---- ---- .9910 -.0075 .9985 330 ---- ---- ---- ---- .9565 -.0070 .9635 335 ---- ---- ---- ---- .9225 -.0070 .9295 340 ---- ---- ---- ---- .8895 -.0065 .8960 345 ---- ---- ---- ---- .8570 -.0065 .8635 350 ---- ---- ---- ---- .8255 -.0065 .8320 355 ---- ---- ---- ---- .7950 -.0060 .8010 360 ---- ---- ---- ---- .7650 -.0055 .7705 365 ---- ---- ---- ---- .7360 -.0055 .7415 370 ---- ---- ---- ---- .7080 -.0050 .7130 375 ---- ---- ---- ---- .6805 -.0045 .6850 380 ---- ---- ---- ---- .6535 -.0045 .6580 385 ---- ---- ---- ---- .6275 -.0045 .6320 390 ---- ---- ---- ---- .6025 -.0040 .6065 395 ---- ---- ---- ---- .5785 -.0040 .5825 400 ---- ---- ---- ---- .5550 -.0035 .5585 405 ---- ---- ---- ---- .5325 -.0035 .5360 410 ---- ---- ---- ---- .5105 -.0030 .5135 415 ---- ---- ---- ---- .4895 -.0030 .4925 420 ---- ---- ---- ---- .4690 -.0030 .4720 425 ---- ---- ---- ---- .4495 -.0030 .4525 430 ---- ---- ---- ---- .4310 -.0025 .4335 435 ---- ---- ---- ---- .4130 -.0025 .4155 440 ---- ---- ---- ---- .3960 -.0020 .3980 445 ---- ---- ---- ---- .3790 -.0025 .3815 450 ---- ---- ---- ---- .3635 -.0020 .3655 455 ---- ---- ---- ---- .3480 -.0020 .3500 460 ---- ---- ---- ---- .3335 -.0015 .3350 465 ---- ---- ---- ---- .3195 -.0015 .3210 470 ---- ---- ---- ---- .3060 -.0015 .3075 475 ---- ---- ---- ---- .2935 -.0010 .2945 480 ---- ---- ---- ---- .2810 -.0015 .2825 485 ---- ---- ---- ---- .2690 -.0015 .2705 490 ---- ---- ---- ---- .2580 -.0010 .2590 495 ---- ---- ---- ---- .2470 -.0015 .2485 500 ---- ---- ---- ---- .2370 -.0010 .2380 505 ---- ---- ---- ---- .2270 -.0010 .2280 510 ---- ---- ---- ---- .2175 -.0010 .2185 515 ---- ---- ---- ---- .2085 -.0010 .2095 520 ---- ---- ---- ---- .2000 -.0005 .2005 525 ---- ---- ---- ---- .1915 -.0005 .1920 550 ---- ---- ---- ---- .1550 -.0005 .1555 575 ---- ---- ---- ---- .1255 -.0005 .1260 600 ---- ---- ---- ---- .1015 -.0005 .1020 625 ---- ---- ---- ---- .0825 -.0005 .0830 650 ---- ---- ---- ---- .0675 UNCH .0675 675 ---- ---- ---- ---- .0550 UNCH .0550 700 ---- ---- ---- ---- .0450 UNCH .0450 725 ---- ---- ---- ---- .0370 UNCH .0370 750 ---- ---- ---- ---- .0305 UNCH .0305 775 ---- ---- ---- ---- .0255 UNCH .0255 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8515 -.0120 3.8635 050 ---- ---- ---- ---- 3.6015 -.0120 3.6135 075 ---- ---- ---- ---- 3.3515 -.0120 3.3635 100 ---- ---- ---- ---- 3.1015 -.0120 3.1135 125 ---- ---- ---- ---- 2.8515 -.0120 2.8635 150 ---- ---- ---- ---- 2.6015 -.0120 2.6135 175 ---- ---- ---- ---- 2.3515 -.0120 2.3635 200 ---- ---- ---- ---- 2.1015 -.0120 2.1135 225 ---- ---- ---- ---- 1.8515 -.0120 1.8635 230 ---- ---- ---- ---- 1.8015 -.0120 1.8135 235 ---- ---- ---- ---- 1.7520 -.0115 1.7635 240 ---- ---- ---- ---- 1.7030 -.0115 1.7145 245 ---- ---- ---- ---- 1.6555 -.0110 1.6665 250 ---- ---- ---- ---- 1.6085 -.0105 1.6190 255 ---- ---- ---- ---- 1.5620 -.0105 1.5725 260 ---- ---- ---- ---- 1.5170 -.0100 1.5270 265 ---- ---- ---- ---- 1.4725 -.0100 1.4825 270 ---- ---- ---- ---- 1.4290 -.0095 1.4385 275 ---- ---- ---- ---- 1.3860 -.0095 1.3955 280 ---- ---- ---- ---- 1.3440 -.0095 1.3535 285 ---- ---- ---- ---- 1.3030 -.0090 1.3120 290 ---- ---- ---- ---- 1.2625 -.0085 1.2710 295 ---- ---- ---- ---- 1.2230 -.0080 1.2310 300 ---- ---- ---- ---- 1.1840 -.0080 1.1920 305 ---- ---- ---- ---- 1.1460 -.0080 1.1540 310 ---- ---- ---- ---- 1.1085 -.0080 1.1165 315 ---- ---- ---- ---- 1.0720 -.0075 1.0795 320 ---- ---- ---- ---- 1.0365 -.0070 1.0435 325 ---- ---- ---- ---- 1.0015 -.0070 1.0085 330 ---- ---- ---- ---- .9670 -.0070 .9740 335 ---- ---- ---- ---- .9340 -.0065 .9405 340 ---- ---- ---- ---- .9010 -.0065 .9075 345 ---- ---- ---- ---- .8695 -.0060 .8755 350 ---- ---- ---- ---- .8385 -.0055 .8440 355 ---- ---- ---- ---- .8080 -.0055 .8135 360 ---- ---- ---- ---- .7785 -.0055 .7840 365 ---- ---- ---- ---- .7495 -.0055 .7550 370 ---- ---- ---- ---- .7215 -.0050 .7265 375 ---- ---- ---- ---- .6945 -.0050 .6995 380 ---- ---- ---- ---- .6680 -.0045 .6725 385 ---- ---- ---- ---- .6425 -.0045 .6470 390 ---- ---- ---- ---- .6175 -.0045 .6220 395 ---- ---- ---- ---- .5935 -.0040 .5975 400 ---- ---- ---- ---- .5700 -.0040 .5740 405 ---- ---- ---- ---- .5475 -.0040 .5515 410 ---- ---- ---- ---- .5260 -.0035 .5295 415 ---- ---- ---- ---- .5050 -.0030 .5080 420 ---- ---- ---- ---- .4850 -.0025 .4875 425 ---- ---- ---- ---- .4655 -.0025 .4680 430 ---- ---- ---- ---- .4470 -.0020 .4490 435 ---- ---- ---- ---- .4290 -.0020 .4310 440 ---- ---- ---- ---- .4115 -.0020 .4135 445 ---- ---- ---- ---- .3950 -.0015 .3965 450 ---- ---- ---- ---- .3790 -.0015 .3805 455 ---- ---- ---- ---- .3640 -.0010 .3650 460 ---- ---- ---- ---- .3495 -.0005 .3500 465 ---- ---- ---- ---- .3355 UNCH .3355 470 ---- ---- ---- ---- .3220 UNCH .3220 475 ---- ---- ---- ---- .3090 UNCH .3090 480 ---- ---- ---- ---- .2965 +.0005 .2960 485 ---- ---- ---- ---- .2845 +.0005 .2840 490 ---- ---- ---- ---- .2735 +.0010 .2725 495 ---- ---- ---- ---- .2625 +.0010 .2615 500 ---- ---- ---- ---- .2520 +.0015 .2505 505 ---- ---- ---- ---- .2420 +.0015 .2405 510 ---- ---- ---- ---- .2325 +.0015 .2310 515 ---- ---- ---- ---- .2230 +.0015 .2215 520 ---- ---- ---- ---- .2140 +.0015 .2125 525 ---- ---- ---- ---- .2055 +.0015 .2040 550 ---- ---- ---- ---- .1680 +.0020 .1660 575 ---- ---- ---- ---- .1375 +.0020 .1355 600 ---- ---- ---- ---- .1130 +.0025 .1105 625 ---- ---- ---- ---- .0925 +.0020 .0905 650 ---- ---- ---- ---- .0765 +.0025 .0740 675 ---- ---- ---- ---- .0630 +.0020 .0610 700 ---- ---- ---- ---- .0525 +.0020 .0505 725 ---- ---- ---- ---- .0435 +.0020 .0415 750 ---- ---- ---- ---- .0365 +.0020 .0345 775 ---- ---- ---- ---- .0305 +.0015 .0290 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8470 -.0120 3.8590 050 ---- ---- ---- ---- 3.5970 -.0120 3.6090 075 ---- ---- ---- ---- 3.3470 -.0120 3.3590 100 ---- ---- ---- ---- 3.0970 -.0120 3.1090 125 ---- ---- ---- ---- 2.8470 -.0120 2.8590 150 ---- ---- ---- ---- 2.5970 -.0120 2.6090 175 ---- ---- ---- ---- 2.3470 -.0120 2.3590 200 ---- ---- ---- ---- 2.0970 -.0120 2.1090 225 ---- ---- ---- ---- 1.8470 -.0120 1.8590 230 ---- ---- ---- ---- 1.7975 -.0115 1.8090 235 ---- ---- ---- ---- 1.7485 -.0110 1.7595 240 ---- ---- ---- ---- 1.7005 -.0105 1.7110 245 ---- ---- ---- ---- 1.6535 -.0100 1.6635 250 ---- ---- ---- ---- 1.6075 -.0095 1.6170 255 ---- ---- ---- ---- 1.5620 -.0095 1.5715 260 ---- ---- ---- ---- 1.5175 -.0090 1.5265 265 ---- ---- ---- ---- 1.4740 -.0085 1.4825 270 ---- ---- ---- ---- 1.4310 -.0080 1.4390 275 ---- ---- ---- ---- 1.3890 -.0075 1.3965 280 ---- ---- ---- ---- 1.3475 -.0075 1.3550 285 ---- ---- ---- ---- 1.3070 -.0070 1.3140 290 ---- ---- ---- ---- 1.2675 -.0065 1.2740 295 ---- ---- ---- ---- 1.2285 -.0065 1.2350 300 ---- ---- ---- ---- 1.1905 -.0060 1.1965 305 ---- ---- ---- ---- 1.1530 -.0055 1.1585 310 ---- ---- ---- ---- 1.1160 -.0060 1.1220 315 ---- ---- ---- ---- 1.0800 -.0055 1.0855 320 ---- ---- ---- ---- 1.0450 -.0050 1.0500 325 ---- ---- ---- ---- 1.0105 -.0050 1.0155 330 ---- ---- ---- ---- .9770 -.0045 .9815 335 ---- ---- ---- ---- .9440 -.0045 .9485 340 ---- ---- ---- ---- .9120 -.0045 .9165 345 ---- ---- ---- ---- .8805 -.0040 .8845 350 ---- ---- ---- ---- .8500 -.0040 .8540 355 ---- ---- ---- ---- .8200 -.0040 .8240 360 ---- ---- ---- ---- .7905 -.0040 .7945 365 ---- ---- ---- ---- .7620 -.0040 .7660 370 ---- ---- ---- ---- .7345 -.0035 .7380 375 ---- ---- ---- ---- .7075 -.0035 .7110 380 ---- ---- ---- ---- .6815 -.0035 .6850 385 ---- ---- ---- ---- .6560 -.0035 .6595 390 ---- ---- ---- ---- .6310 -.0035 .6345 395 ---- ---- ---- ---- .6070 -.0035 .6105 400 ---- ---- ---- ---- .5840 -.0035 .5875 405 ---- ---- ---- ---- .5615 -.0035 .5650 410 ---- ---- ---- ---- .5400 -.0030 .5430 415 ---- ---- ---- ---- .5190 -.0030 .5220 420 ---- ---- ---- ---- .4985 -.0035 .5020 425 ---- ---- ---- ---- .4790 -.0035 .4825 430 ---- ---- ---- ---- .4605 -.0030 .4635 435 ---- ---- ---- ---- .4420 -.0035 .4455 440 ---- ---- ---- ---- .4245 -.0035 .4280 445 ---- ---- ---- ---- .4080 -.0030 .4110 450 ---- ---- ---- ---- .3920 -.0030 .3950 455 ---- ---- ---- ---- .3765 -.0030 .3795 460 ---- ---- ---- ---- .3615 -.0030 .3645 465 ---- ---- ---- ---- .3470 -.0035 .3505 470 ---- ---- ---- ---- .3335 -.0030 .3365 475 ---- ---- ---- ---- .3200 -.0035 .3235 480 ---- ---- ---- ---- .3075 -.0030 .3105 485 ---- ---- ---- ---- .2950 -.0035 .2985 490 ---- ---- ---- ---- .2835 -.0035 .2870 495 ---- ---- ---- ---- .2725 -.0030 .2755 500 ---- ---- ---- ---- .2615 -.0035 .2650 505 ---- ---- ---- ---- .2515 -.0030 .2545 510 ---- ---- ---- ---- .2415 -.0030 .2445 515 ---- ---- ---- ---- .2320 -.0030 .2350 520 ---- ---- ---- ---- .2230 -.0030 .2260 525 ---- ---- ---- ---- .2145 -.0030 .2175 550 ---- ---- ---- ---- .1760 -.0030 .1790 575 ---- ---- ---- ---- .1450 -.0020 .1470 600 ---- ---- ---- ---- .1195 -.0020 .1215 625 ---- ---- ---- ---- .0990 -.0015 .1005 650 ---- ---- ---- ---- .0820 -.0010 .0830 675 ---- ---- ---- ---- .0680 -.0010 .0690 700 ---- ---- ---- ---- .0570 -.0005 .0575 725 ---- ---- ---- ---- .0475 -.0005 .0480 750 ---- ---- ---- ---- .0400 -.0005 .0405 775 ---- ---- ---- ---- .0340 UNCH .0340 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8470 -.0120 3.8590 050 ---- ---- ---- ---- 3.5970 -.0120 3.6090 075 ---- ---- ---- ---- 3.3470 -.0120 3.3590 100 ---- ---- ---- ---- 3.0970 -.0120 3.1090 125 ---- ---- ---- ---- 2.8470 -.0120 2.8590 150 ---- ---- ---- ---- 2.5970 -.0120 2.6090 175 ---- ---- ---- ---- 2.3470 -.0120 2.3590 200 ---- ---- ---- ---- 2.0970 -.0120 2.1090 225 ---- ---- ---- ---- 1.8470 -.0120 1.8590 230 ---- ---- ---- ---- 1.7980 -.0115 1.8095 235 ---- ---- ---- ---- 1.7500 -.0105 1.7605 240 ---- ---- ---- ---- 1.7025 -.0105 1.7130 245 ---- ---- ---- ---- 1.6565 -.0095 1.6660 250 ---- ---- ---- ---- 1.6110 -.0090 1.6200 255 ---- ---- ---- ---- 1.5660 -.0090 1.5750 260 ---- ---- ---- ---- 1.5220 -.0085 1.5305 265 ---- ---- ---- ---- 1.4790 -.0080 1.4870 270 ---- ---- ---- ---- 1.4370 -.0075 1.4445 275 ---- ---- ---- ---- 1.3955 -.0070 1.4025 280 ---- ---- ---- ---- 1.3550 -.0065 1.3615 285 ---- ---- ---- ---- 1.3150 -.0065 1.3215 290 ---- ---- ---- ---- 1.2755 -.0065 1.2820 295 ---- ---- ---- ---- 1.2375 -.0055 1.2430 300 ---- ---- ---- ---- 1.1995 -.0060 1.2055 305 ---- ---- ---- ---- 1.1630 -.0050 1.1680 310 ---- ---- ---- ---- 1.1265 -.0055 1.1320 315 ---- ---- ---- ---- 1.0910 -.0050 1.0960 320 ---- ---- ---- ---- 1.0565 -.0050 1.0615 325 ---- ---- ---- ---- 1.0225 -.0045 1.0270 330 ---- ---- ---- ---- .9895 -.0045 .9940 335 ---- ---- ---- ---- .9570 -.0040 .9610 340 ---- ---- ---- ---- .9250 -.0045 .9295 345 ---- ---- ---- ---- .8940 -.0040 .8980 350 ---- ---- ---- ---- .8640 -.0040 .8680 355 ---- ---- ---- ---- .8345 -.0035 .8380 360 ---- ---- ---- ---- .8055 -.0035 .8090 365 ---- ---- ---- ---- .7775 -.0035 .7810 370 ---- ---- ---- ---- .7500 -.0035 .7535 375 ---- ---- ---- ---- .7235 -.0035 .7270 380 ---- ---- ---- ---- .6975 -.0035 .7010 385 ---- ---- ---- ---- .6720 -.0035 .6755 390 ---- ---- ---- ---- .6475 -.0035 .6510 395 ---- ---- ---- ---- .6240 -.0030 .6270 400 ---- ---- ---- ---- .6010 -.0030 .6040 405 ---- ---- ---- ---- .5785 -.0035 .5820 410 ---- ---- ---- ---- .5570 -.0030 .5600 415 ---- ---- ---- ---- .5365 -.0030 .5395 420 ---- ---- ---- ---- .5165 -.0025 .5190 425 ---- ---- ---- ---- .4970 -.0030 .5000 430 ---- ---- ---- ---- .4785 -.0025 .4810 435 ---- ---- ---- ---- .4605 -.0025 .4630 440 ---- ---- ---- ---- .4430 -.0025 .4455 445 ---- ---- ---- ---- .4265 -.0025 .4290 450 ---- ---- ---- ---- .4100 -.0025 .4125 455 ---- ---- ---- ---- .3950 -.0020 .3970 460 ---- ---- ---- ---- .3800 -.0020 .3820 465 ---- ---- ---- ---- .3655 -.0025 .3680 470 ---- ---- ---- ---- .3520 -.0020 .3540 475 ---- ---- ---- ---- .3390 -.0015 .3405 480 ---- ---- ---- ---- .3260 -.0020 .3280 485 ---- ---- ---- ---- .3140 -.0015 .3155 490 ---- ---- ---- ---- .3025 -.0015 .3040 495 ---- ---- ---- ---- .2910 -.0015 .2925 500 ---- ---- ---- ---- .2805 -.0010 .2815 505 ---- ---- ---- ---- .2700 -.0010 .2710 510 ---- ---- ---- ---- .2600 -.0010 .2610 515 ---- ---- ---- ---- .2505 -.0010 .2515 520 ---- ---- ---- ---- .2415 -.0010 .2425 525 ---- ---- ---- ---- .2325 -.0010 .2335 550 ---- ---- ---- ---- .1935 UNCH .1935 575 ---- ---- ---- ---- .1610 UNCH .1610 600 ---- ---- ---- ---- .1345 +.0005 .1340 625 ---- ---- ---- ---- .1125 +.0005 .1120 650 ---- ---- ---- ---- .0945 +.0010 .0935 675 ---- ---- ---- ---- .0795 +.0010 .0785 700 ---- ---- ---- ---- .0675 +.0015 .0660 725 ---- ---- ---- ---- .0570 +.0010 .0560 750 ---- ---- ---- ---- .0485 +.0010 .0475 775 ---- ---- ---- ---- .0415 +.0010 .0405 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8380 -.0120 3.8500 050 ---- ---- ---- ---- 3.5880 -.0120 3.6000 075 ---- ---- ---- ---- 3.3380 -.0120 3.3500 100 ---- ---- ---- ---- 3.0880 -.0120 3.1000 125 ---- ---- ---- ---- 2.8380 -.0120 2.8500 150 ---- ---- ---- ---- 2.5880 -.0120 2.6000 175 ---- ---- ---- ---- 2.3380 -.0120 2.3500 200 ---- ---- ---- ---- 2.0880 -.0120 2.1000 225 ---- ---- ---- ---- 1.8385 -.0115 1.8500 250 ---- ---- ---- ---- 1.6050 -.0085 1.6135 260 ---- ---- ---- ---- 1.5175 -.0080 1.5255 265 ---- ---- ---- ---- 1.4750 -.0075 1.4825 270 ---- ---- ---- ---- 1.4330 -.0075 1.4405 275 ---- ---- ---- ---- 1.3925 -.0070 1.3995 280 ---- ---- ---- ---- 1.3520 -.0070 1.3590 285 ---- ---- ---- ---- 1.3130 -.0060 1.3190 290 ---- ---- ---- ---- 1.2740 -.0065 1.2805 295 ---- ---- ---- ---- 1.2365 -.0055 1.2420 300 ---- ---- ---- ---- 1.1995 -.0055 1.2050 305 ---- ---- ---- ---- 1.1630 -.0055 1.1685 310 ---- ---- ---- ---- 1.1275 -.0050 1.1325 315 ---- ---- ---- ---- 1.0925 -.0050 1.0975 320 ---- ---- ---- ---- 1.0585 -.0045 1.0630 325 ---- ---- ---- ---- 1.0250 -.0045 1.0295 330 ---- ---- ---- ---- .9925 -.0045 .9970 335 ---- ---- ---- ---- .9605 -.0040 .9645 340 ---- ---- ---- ---- .9295 -.0040 .9335 345 ---- ---- ---- ---- .8990 -.0035 .9025 350 ---- ---- ---- ---- .8690 -.0040 .8730 355 ---- ---- ---- ---- .8400 -.0035 .8435 360 ---- ---- ---- ---- .8115 -.0035 .8150 365 ---- ---- ---- ---- .7840 -.0035 .7875 370 ---- ---- ---- ---- .7570 -.0035 .7605 375 ---- ---- ---- ---- .7310 -.0030 .7340 380 ---- ---- ---- ---- .7055 -.0030 .7085 385 ---- ---- ---- ---- .6805 -.0035 .6840 390 ---- ---- ---- ---- .6565 -.0030 .6595 395 ---- ---- ---- ---- .6330 -.0030 .6360 400 ---- ---- ---- ---- .6105 -.0030 .6135 405 ---- ---- ---- ---- .5885 -.0030 .5915 410 ---- ---- ---- ---- .5675 -.0030 .5705 415 ---- ---- ---- ---- .5470 -.0025 .5495 420 ---- ---- ---- ---- .5270 -.0030 .5300 425 ---- ---- ---- ---- .5080 -.0025 .5105 430 ---- ---- ---- ---- .4895 -.0025 .4920 435 ---- ---- ---- ---- .4715 -.0030 .4745 440 ---- ---- ---- ---- .4545 -.0025 .4570 445 ---- ---- ---- ---- .4380 -.0025 .4405 450 ---- ---- ---- ---- .4220 -.0025 .4245 455 ---- ---- ---- ---- .4070 -.0020 .4090 460 ---- ---- ---- ---- .3920 -.0020 .3940 465 ---- ---- ---- ---- .3780 -.0020 .3800 470 ---- ---- ---- ---- .3640 -.0020 .3660 475 ---- ---- ---- ---- .3510 -.0020 .3530 480 ---- ---- ---- ---- .3385 -.0015 .3400 485 ---- ---- ---- ---- .3260 -.0015 .3275 490 ---- ---- ---- ---- .3145 -.0015 .3160 495 ---- ---- ---- ---- .3030 -.0015 .3045 500 ---- ---- ---- ---- .2925 -.0010 .2935 505 ---- ---- ---- ---- .2820 -.0010 .2830 510 ---- ---- ---- ---- .2720 -.0010 .2730 515 ---- ---- ---- ---- .2625 -.0010 .2635 520 ---- ---- ---- ---- .2530 -.0010 .2540 525 ---- ---- ---- ---- .2440 -.0010 .2450 550 ---- ---- ---- ---- .2045 UNCH .2045 575 ---- ---- ---- ---- .1715 UNCH .1715 600 ---- ---- ---- ---- .1440 +.0005 .1435 625 ---- ---- ---- ---- .1215 +.0010 .1205 650 ---- ---- ---- ---- .1025 +.0010 .1015 675 ---- ---- ---- ---- .0870 +.0010 .0860 700 ---- ---- ---- ---- .0740 +.0015 .0725 725 ---- ---- ---- ---- .0630 +.0015 .0615 750 ---- ---- ---- ---- .0540 +.0015 .0525 775 ---- ---- ---- ---- .0460 +.0010 .0450 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8380 -.0120 3.8500 050 ---- ---- ---- ---- 3.5880 -.0120 3.6000 075 ---- ---- ---- ---- 3.3380 -.0120 3.3500 100 ---- ---- ---- ---- 3.0880 -.0120 3.1000 125 ---- ---- ---- ---- 2.8380 -.0120 2.8500 150 ---- ---- ---- ---- 2.5880 -.0120 2.6000 175 ---- ---- ---- ---- 2.3380 -.0120 2.3500 200 ---- ---- ---- ---- 2.0880 -.0120 2.1000 225 ---- ---- ---- ---- 1.8390 -.0115 1.8505 250 ---- ---- ---- ---- 1.6075 -.0095 1.6170 275 ---- ---- ---- ---- 1.3975 -.0080 1.4055 280 ---- ---- ---- ---- 1.3580 -.0075 1.3655 285 ---- ---- ---- ---- 1.3195 -.0070 1.3265 290 ---- ---- ---- ---- 1.2815 -.0070 1.2885 295 ---- ---- ---- ---- 1.2440 -.0065 1.2505 300 ---- ---- ---- ---- 1.2075 -.0065 1.2140 305 ---- ---- ---- ---- 1.1720 -.0060 1.1780 310 ---- ---- ---- ---- 1.1370 -.0055 1.1425 315 ---- ---- ---- ---- 1.1025 -.0055 1.1080 320 ---- ---- ---- ---- 1.0690 -.0050 1.0740 325 ---- ---- ---- ---- 1.0365 -.0045 1.0410 330 ---- ---- ---- ---- 1.0040 -.0045 1.0085 335 ---- ---- ---- ---- .9730 -.0040 .9770 340 ---- ---- ---- ---- .9420 -.0040 .9460 345 ---- ---- ---- ---- .9120 -.0040 .9160 350 ---- ---- ---- ---- .8830 -.0035 .8865 355 ---- ---- ---- ---- .8545 -.0030 .8575 360 ---- ---- ---- ---- .8265 -.0030 .8295 365 ---- ---- ---- ---- .7995 -.0025 .8020 370 ---- ---- ---- ---- .7730 -.0025 .7755 375 ---- ---- ---- ---- .7470 -.0025 .7495 380 ---- ---- ---- ---- .7220 -.0020 .7240 385 ---- ---- ---- ---- .6975 -.0020 .6995 390 ---- ---- ---- ---- .6740 -.0015 .6755 395 ---- ---- ---- ---- .6510 -.0010 .6520 400 ---- ---- ---- ---- .6285 -.0010 .6295 405 ---- ---- ---- ---- .6070 -.0010 .6080 410 ---- ---- ---- ---- .5860 -.0005 .5865 415 ---- ---- ---- ---- .5655 -.0010 .5665 420 ---- ---- ---- ---- .5460 -.0005 .5465 425 ---- ---- ---- ---- .5270 -.0005 .5275 430 ---- ---- ---- ---- .5085 -.0005 .5090 435 ---- ---- ---- ---- .4910 UNCH .4910 440 ---- ---- ---- ---- .4740 UNCH .4740 445 ---- ---- ---- ---- .4570 -.0005 .4575 450 ---- ---- ---- ---- .4415 UNCH .4415 455 ---- ---- ---- ---- .4260 UNCH .4260 460 ---- ---- ---- ---- .4110 UNCH .4110 465 ---- ---- ---- ---- .3965 UNCH .3965 470 ---- ---- ---- ---- .3830 UNCH .3830 475 ---- ---- ---- ---- .3695 UNCH .3695 480 ---- ---- ---- ---- .3570 +.0005 .3565 485 ---- ---- ---- ---- .3445 UNCH .3445 490 ---- ---- ---- ---- .3325 UNCH .3325 495 ---- ---- ---- ---- .3210 UNCH .3210 500 ---- ---- ---- ---- .3100 UNCH .3100 505 ---- ---- ---- ---- .2995 +.0005 .2990 510 ---- ---- ---- ---- .2890 UNCH .2890 515 ---- ---- ---- ---- .2790 UNCH .2790 520 ---- ---- ---- ---- .2695 UNCH .2695 525 ---- ---- ---- ---- .2605 UNCH .2605 550 ---- ---- ---- ---- .2195 UNCH .2195 575 ---- ---- ---- ---- .1850 UNCH .1850 600 ---- ---- ---- ---- .1560 -.0005 .1565 625 ---- ---- ---- ---- .1320 -.0005 .1325 650 ---- ---- ---- ---- .1120 -.0005 .1125 675 ---- ---- ---- ---- .0950 -.0010 .0960 700 ---- ---- ---- ---- .0810 -.0010 .0820 725 ---- ---- ---- ---- .0690 -.0010 .0700 750 ---- ---- ---- ---- .0590 -.0010 .0600 775 ---- ---- ---- ---- .0505 -.0015 .0520 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5880 -.0120 3.6000 075 ---- ---- ---- ---- 3.3380 -.0120 3.3500 100 ---- ---- ---- ---- 3.0880 -.0120 3.1000 125 ---- ---- ---- ---- 2.8380 -.0120 2.8500 150 ---- ---- ---- ---- 2.5880 -.0120 2.6000 175 ---- ---- ---- ---- 2.3380 -.0120 2.3500 200 ---- ---- ---- ---- 2.0880 -.0120 2.1000 225 ---- ---- ---- ---- 1.8400 -.0110 1.8510 250 ---- ---- ---- ---- 1.6120 -.0080 1.6200 275 ---- ---- ---- ---- 1.4045 -.0065 1.4110 300 ---- ---- ---- ---- 1.2165 -.0050 1.2215 305 ---- ---- ---- ---- 1.1810 -.0050 1.1860 310 ---- ---- ---- ---- 1.1465 -.0045 1.1510 315 ---- ---- ---- ---- 1.1125 -.0045 1.1170 320 ---- ---- ---- ---- 1.0795 -.0040 1.0835 325 ---- ---- ---- ---- 1.0470 -.0040 1.0510 330 ---- ---- ---- ---- 1.0150 -.0040 1.0190 335 ---- ---- ---- ---- .9840 -.0035 .9875 340 ---- ---- ---- ---- .9535 -.0035 .9570 345 ---- ---- ---- ---- .9235 -.0035 .9270 350 ---- ---- ---- ---- .8945 -.0035 .8980 355 ---- ---- ---- ---- .8660 -.0035 .8695 360 ---- ---- ---- ---- .8385 -.0030 .8415 365 ---- ---- ---- ---- .8115 -.0030 .8145 370 ---- ---- ---- ---- .7850 -.0030 .7880 375 ---- ---- ---- ---- .7590 -.0030 .7620 380 ---- ---- ---- ---- .7340 -.0030 .7370 385 ---- ---- ---- ---- .7095 -.0030 .7125 390 ---- ---- ---- ---- .6860 -.0030 .6890 395 ---- ---- ---- ---- .6630 -.0030 .6660 400 ---- ---- ---- ---- .6405 -.0030 .6435 405 ---- ---- ---- ---- .6190 -.0030 .6220 410 ---- ---- ---- ---- .5980 -.0025 .6005 415 ---- ---- ---- ---- .5775 -.0030 .5805 420 ---- ---- ---- ---- .5580 -.0025 .5605 425 ---- ---- ---- ---- .5390 -.0025 .5415 430 ---- ---- ---- ---- .5205 -.0025 .5230 435 ---- ---- ---- ---- .5025 -.0025 .5050 440 ---- ---- ---- ---- .4855 -.0025 .4880 445 ---- ---- ---- ---- .4690 -.0020 .4710 450 ---- ---- ---- ---- .4530 -.0020 .4550 455 ---- ---- ---- ---- .4375 -.0020 .4395 460 ---- ---- ---- ---- .4225 -.0020 .4245 465 ---- ---- ---- ---- .4080 -.0020 .4100 470 ---- ---- ---- ---- .3940 -.0020 .3960 475 ---- ---- ---- ---- .3805 -.0020 .3825 480 ---- ---- ---- ---- .3675 -.0020 .3695 485 ---- ---- ---- ---- .3555 -.0015 .3570 490 ---- ---- ---- ---- .3435 -.0015 .3450 495 ---- ---- ---- ---- .3320 -.0010 .3330 500 ---- ---- ---- ---- .3205 -.0015 .3220 505 ---- ---- ---- ---- .3100 -.0010 .3110 510 ---- ---- ---- ---- .2995 -.0010 .3005 515 ---- ---- ---- ---- .2895 -.0010 .2905 520 ---- ---- ---- ---- .2800 -.0010 .2810 525 ---- ---- ---- ---- .2710 -.0005 .2715 550 ---- ---- ---- ---- .2295 UNCH .2295 575 ---- ---- ---- ---- .1950 +.0005 .1945 600 ---- ---- ---- ---- .1660 +.0005 .1655 1000 625 ---- ---- ---- ---- .1415 +.0005 .1410 650 ---- ---- ---- ---- .1210 +.0010 .1200 675 ---- ---- ---- ---- .1040 +.0010 .1030 700 ---- ---- ---- ---- .0895 +.0015 .0880 1150 725 ---- ---- ---- ---- .0770 +.0010 .0760 750 ---- ---- ---- ---- .0670 +.0015 .0655 775 ---- ---- ---- ---- .0580 +.0015 .0565 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2310 11019 111522 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 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 .0005 .0005 .0005 .0005 UNCH 20 .0005 47 364 ---- ---- ---- ---- .0005 UNCH .0005 3 365 ---- ---- ---- ---- .0005 UNCH .0005 216 366 ---- ---- ---- ---- .0005 UNCH .0005 367 ---- ---- ---- ---- .0005 UNCH .0005 3 368 ---- ---- ---- ---- .0005 UNCH .0005 1 111 369 ---- ---- ---- ---- .0005 UNCH .0005 6 370 .0005 .0005 .0005 .0005 .0005 UNCH 10 .0005 2 1031 371 ---- ---- ---- ---- .0005 -.0005 .0010 26 372 ---- ---- ---- ---- .0005 -.0005 .0010 25 373 ---- ---- ---- ---- .0005 -.0005 .0010 11 374 ---- ---- ---- ---- .0005 -.0005 .0010 27 375 ---- ---- ---- ---- .0005 -.0005 .0010 665 376 ---- ---- ---- ---- .0005 -.0005 .0010 16 377 ---- ---- ---- ---- .0005 -.0010 .0015 403 378 ---- ---- ---- ---- .0010 -.0005 .0015 59 379 ---- ---- ---- ---- .0010 -.0005 .0015 160 380 ---- ---- ---- ---- .0010 -.0005 .0015 8 1606 381 .0010 .0010 .0010 .0010 .0010 -.0010 10 .0020 122 382 .0015 .0015 .0015 .0015 .0015 -.0005 1 .0020 41 383 ---- ---- .0015A .0015A .0015 -.0005 .0020 25 384 ---- ---- .0015A .0015A .0015 -.0010 .0025 1 54 385 .0035 .0035 .0020A .0020A .0020 -.0005 26 .0025 51 521 386 ---- .0035B .0020A .0035B .0020 -.0005 .0025 115 387 ---- .0045B .0020A .0045B .0025 -.0005 .0030 28 388 ---- .0050B .0025A .0050B .0025 -.0010 .0035 47 389 ---- .0060B .0025A .0060B .0030 -.0005 .0035 6 51 390 .0050 .0065B .0030 .0030 .0035 -.0005 10 .0040 6 2286 391 ---- .0075B .0035A .0075B .0040 -.0005 .0045 85 392 ---- .0090B .0035A .0090B .0045 -.0005 .0050 166 393 .0070 .0105B .0040A .0040A .0050 -.0005 2 .0055 79 394 ---- .0120B .0045A .0120B .0060 UNCH .0060 4 231 395 .0100 .0135B .0045 .0045 .0065 UNCH 101 .0065 155 517 396 ---- .0155B .0060A .0155B .0075 UNCH .0075 24 77 397 ---- .0175B .0065A .0175B .0090 +.0010 .0080 96 398 .0180 .0195B .0075A .0075A .0100 +.0010 5 .0090 4 20 399 ---- .0220B .0085A .0220B .0115 +.0010 .0105 74 400 .0160 .0250B .0095A .0095A .0130 +.0010 130 .0120 135 1900 401 ---- .0285B .0110A .0285B .0150 +.0015 .0135 100 134 402 .0295 .0320B .0125A .0320B .0170 +.0020 3 .0150 103 120 403 ---- .0365B .0140A .0365B .0195 +.0020 .0175 32 62 404 .0275 .0405B .0160A .0370B .0220 +.0025 9 .0195 38 68 405 .0365 .0455B .0185A .0185A .0250 +.0030 5 .0220 158 586 406 .0335 .0505B .0210A .0505B .0285 +.0035 25 .0250 102 108 407 .0345 .0560B .0240A .0520B .0320 +.0040 77 .0280 110 119 408 ---- .0620B .0270A .0620B .0360 +.0050 .0310 176 739 409 .0475 .0680B .0310A .0310A .0405 +.0060 8 .0345 5 30 410 .0450 .0745B .0350A .0740B .0455 +.0070 30 .0385 603 1070 411 .0505 .0810B .0395A .0395A .0510 +.0085 19 .0425 10 47 412 ---- .0880B .0445A .0875B .0565 +.0095 .0470 6 75 413 ---- .0950B .0490A .0945B .0625 +.0110 .0515 9 44 414 ---- .1025B .0545A .1020B .0685 +.0120 .0565 10 27 415 ---- .1100B .0600A .1100B .0750 +.0130 .0620 345 351 416 ---- .1180B .0665A .1175B .0815 +.0140 .0675 134 417 ---- .1260B .0725A .1255B .0885 +.0150 .0735 24 418 ---- .1345B .0795A .1345B .0960 +.0160 .0800 20 419 ---- .1430B ---- .1425B .1035 +.0170 .0865 177 420 .0995 .1515B .0935A .0935A .1115 +.0180 5 .0935 2 497 421 ---- .1570B ---- .1550B .1195 +.0190 .1005 37 422 ---- .1595B ---- .1595B .1280 +.0200 .1080 46 423 ---- .1630B ---- .1630B .1365 +.0205 .1160 20 424 ---- .1660B ---- .1635B .1450 +.0215 .1235 22 425 ---- .1905B ---- .1905B .1540 +.0220 .1320 395 426 ---- .1610B ---- .1590B .1625 +.0225 .1400 8 427 ---- ---- ---- ---- .1715 +.0230 .1485 13 428 ---- ---- ---- ---- .1805 +.0230 .1575 1 429 ---- ---- ---- ---- .1900 +.0240 .1660 1 430 ---- .2435B ---- .2435B .1990 +.0240 .1750 31 431 ---- .2530B ---- .2530B .2085 +.0245 .1840 12 432 ---- ---- ---- ---- .2175 +.0245 .1930 433 ---- ---- ---- ---- .2270 +.0245 .2025 1 434 ---- ---- ---- ---- .2365 +.0250 .2115 435 ---- .2865B ---- .2865B .2460 +.0250 .2210 6 436 ---- ---- ---- ---- .2555 +.0250 .2305 437 ---- ---- ---- ---- .2655 +.0255 .2400 1 438 ---- ---- ---- ---- .2750 +.0255 .2495 1 439 ---- ---- ---- ---- .2845 +.0255 .2590 440 ---- .3405B ---- .3405B .2945 +.0260 .2685 10 441 ---- ---- ---- ---- .3040 +.0260 .2780 442 ---- ---- ---- ---- .3140 +.0260 .2880 443 ---- ---- ---- ---- .3235 +.0260 .2975 444 ---- ---- ---- ---- .3335 +.0260 .3075 1 445 ---- ---- ---- ---- .3435 +.0265 .3170 446 ---- ---- ---- ---- .3530 +.0260 .3270 447 ---- ---- ---- ---- .3630 +.0265 .3365 450 ---- .4230B ---- .4230B .3930 +.0270 .3660 455 ---- ---- ---- ---- .4425 +.0270 .4155 4 460 ---- ---- ---- ---- .4920 +.0270 .4650 465 ---- ---- ---- ---- .5420 +.0270 .5150 470 ---- ---- ---- ---- .5920 +.0270 .5650 1 475 ---- ---- ---- ---- .6420 +.0275 .6145 480 ---- ---- ---- ---- .6915 +.0270 .6645 485 ---- ---- ---- ---- .7415 +.0270 .7145 490 ---- ---- ---- ---- .7915 +.0270 .7645 495 ---- ---- ---- ---- .8415 +.0270 .8145 500 ---- ---- ---- ---- .8915 +.0270 .8645 505 ---- ---- ---- ---- .9415 +.0270 .9145 510 ---- ---- ---- ---- .9915 +.0270 .9645 515 ---- ---- ---- ---- 1.0415 +.0270 1.0145 520 ---- ---- ---- ---- 1.0915 +.0270 1.0645 525 ---- ---- ---- ---- 1.1415 +.0270 1.1145 530 ---- ---- ---- ---- 1.1915 +.0270 1.1645 535 ---- ---- ---- ---- 1.2415 +.0270 1.2145 540 ---- ---- ---- ---- 1.2915 +.0270 1.2645 545 ---- ---- ---- ---- 1.3415 +.0270 1.3145 550 ---- ---- ---- ---- 1.3915 +.0270 1.3645 555 ---- ---- ---- ---- 1.4415 +.0270 1.4145 560 ---- ---- ---- ---- 1.4915 +.0270 1.4645 565 ---- ---- ---- ---- 1.5415 +.0270 1.5145 570 ---- ---- ---- ---- 1.5915 +.0270 1.5645 575 ---- ---- ---- ---- 1.6415 +.0270 1.6145 580 ---- ---- ---- ---- 1.6915 +.0270 1.6645 585 ---- ---- ---- ---- 1.7415 +.0270 1.7145 600 ---- ---- ---- ---- 1.8915 +.0270 1.8645 625 ---- ---- ---- ---- 2.1415 +.0270 2.1145 650 ---- ---- ---- ---- 2.3915 +.0270 2.3645 675 ---- ---- ---- ---- 2.6415 +.0270 2.6145 700 ---- ---- ---- ---- 2.8915 +.0270 2.8645 725 ---- ---- ---- ---- 3.1415 +.0270 3.1145 750 ---- ---- ---- ---- 3.3915 +.0270 3.3645 775 ---- ---- ---- ---- 3.6415 +.0270 3.6145 800 ---- ---- ---- ---- 3.8915 +.0270 3.8645 825 ---- ---- ---- ---- 4.1415 +.0270 4.1145 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 ---- ---- ---- ---- .0005 UNCH .0005 4 280 ---- ---- ---- ---- .0005 UNCH .0005 12 285 ---- ---- ---- ---- .0005 UNCH .0005 35 290 ---- ---- ---- ---- .0005 UNCH .0005 18 295 ---- ---- ---- ---- .0005 UNCH .0005 38 300 ---- ---- ---- ---- .0005 UNCH .0005 347 305 ---- ---- ---- ---- .0005 UNCH .0005 6 310 ---- ---- ---- ---- .0005 UNCH .0005 2 5 315 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 201 320 ---- ---- ---- ---- .0005 -.0005 .0010 2 32 325 ---- ---- ---- ---- .0010 UNCH .0010 1344 330 .0025 .0025 .0025 .0025 .0015 UNCH 1 .0015 16 335 ---- .0025B ---- .0025B .0020 UNCH .0020 16 140 340 ---- .0035B ---- .0035B .0025 UNCH .0025 33 345 .0050 .0050 .0040A .0040A .0040 +.0005 1 .0035 8 33 350 .0065 .0065 .0055A .0055A .0050 UNCH 15 .0050 12 1248 355 ---- .0095B ---- .0095B .0070 +.0005 .0065 28 356 ---- .0100B ---- .0100B .0075 +.0005 .0070 9 357 ---- .0105B ---- .0105B .0080 +.0005 .0075 358 ---- .0115B ---- .0115B .0085 +.0005 .0080 1 359 ---- .0120B ---- .0120B .0090 +.0005 1 .0085 360 .0090 .0130B .0085 .0085 .0095 +.0005 16 .0090 754 852 361 ---- .0140B ---- .0140B .0100 +.0005 .0095 101 362 ---- .0145B ---- .0145B .0110 +.0010 .0100 1 363 ---- .0155B .0105A .0155B .0115 +.0005 .0110 10 364 ---- .0165B ---- .0165B .0120 +.0005 .0115 10 365 ---- .0180B ---- .0180B .0130 +.0010 .0120 30 40 366 ---- .0190B .0125A .0190B .0135 +.0005 .0130 6 367 ---- .0200B .0135A .0200B .0145 +.0005 .0140 14 368 .0170 .0215B .0140A .0140A .0155 +.0010 1 .0145 1 1 369 ---- .0225B .0150A .0225B .0165 +.0010 .0155 370 .0185 .0240B .0160A .0240B .0175 +.0010 10 .0165 72 371 .0185 .0255B .0170A .0190B .0185 +.0010 2 .0175 372 ---- .0270B .0180A .0270B .0195 +.0005 .0190 1 373 ---- .0285B .0190A .0285B .0210 +.0010 .0200 1 1 374 ---- .0300B .0200A .0300B .0220 +.0010 .0210 10 375 ---- .0320B .0210A .0320B .0235 +.0010 .0225 84 1442 376 ---- .0340B .0225A .0340B .0250 +.0010 .0240 2 3 377 ---- .0360B .0235A .0360B .0260 +.0005 .0255 378 ---- .0380B .0250A .0380B .0275 +.0010 .0265 20 379 ---- .0400B .0265A .0400B .0295 +.0010 .0285 14 380 ---- .0420B .0280A .0420B .0310 +.0010 2 .0300 21 2523 381 ---- .0445B .0295A .0445B .0330 +.0015 .0315 23 382 .0450 .0465B .0315A .0315A .0345 +.0010 11 .0335 1 4 383 ---- .0490B .0330A .0490B .0365 +.0010 .0355 10 384 ---- .0520B .0350A .0520B .0385 +.0015 .0370 5 385 .0485 .0545B .0370A .0525B .0405 +.0015 4 .0390 208 347 386 ---- .0570B .0390A .0570B .0430 +.0015 .0415 387 ---- .0600B .0410A .0600B .0450 +.0015 .0435 10 13 388 ---- .0630B .0435A .0630B .0475 +.0015 .0460 1 389 ---- .0660B .0455A .0660B .0500 +.0015 .0485 390 .0695 .0695 .0480A .0480A .0530 +.0020 1 .0510 35 245 391 ---- .0725B .0505A .0725B .0555 +.0020 .0535 2 392 ---- .0760B .0530A .0760B .0585 +.0025 .0560 393 ---- .0800B .0560A .0800B .0615 +.0025 .0590 1 394 ---- .0835B .0590A .0835B .0645 +.0025 .0620 10 395 .0760 .0875B .0620A .0620A .0675 +.0025 3 .0650 206 405 396 ---- .0915B .0650A .0915B .0710 +.0025 .0685 14 397 ---- .0955B .0680A .0955B .0745 +.0030 .0715 398 ---- .0995B .0715A .0995B .0780 +.0030 .0750 1 399 ---- .1040B .0745A .1040B .0815 +.0030 .0785 18 400 .0890 .1085B .0780A .0780A .0855 +.0035 11 .0820 14 1193 401 ---- .1130B .0820A .1130B .0895 +.0035 .0860 13 402 ---- .1180B .0855A .1180B .0935 +.0040 .0895 15 403 ---- .1225B .0895A .1225B .0975 +.0040 .0935 19 404 ---- .1275B .0930A .1275B .1020 +.0045 .0975 15 405 ---- .1325B .0975A .1325B .1065 +.0045 .1020 24 406 ---- .1380B .1015A .1380B .1110 +.0050 .1060 202 229 407 ---- .1435B .1060A .1435B .1155 +.0050 .1105 5 408 .1475 .1490B .1105A .1105A .1205 +.0055 3 .1150 14 409 ---- .1545B .1155A .1545B .1255 +.0060 .1195 166 410 ---- .1600B .1200A .1600B .1305 +.0060 .1245 201 231 411 ---- .1660B .1250A .1660B .1355 +.0060 13 .1295 5 412 ---- .1720B .1300A .1720B .1410 +.0065 .1345 6 164 413 .1515 .1780B .1355A .1585B .1465 +.0070 5 .1395 5 414 ---- .1845B .1405A .1845B .1520 +.0070 .1450 6 415 ---- .1910B .1460A .1910B .1575 +.0070 .1505 1 152 416 ---- .1975B .1515A .1975B .1630 +.0070 .1560 64 417 ---- .2040B .1575A .2035B .1690 +.0070 .1620 418 ---- .2110B .1625A .2100B .1750 +.0070 .1680 11 419 ---- .2175B .1690A .2170B .1810 +.0075 .1735 51 420 ---- .2245B .1745A .2245B .1875 +.0075 .1800 5 421 ---- .2310B .1815A .2310B .1935 +.0075 .1860 422 ---- .2380B .1875A .2380B .2000 +.0075 .1925 11 423 ---- .2455B .1940A .2455B .2070 +.0085 .1985 1 424 ---- .2530B .2005A .2530B .2135 +.0085 .2050 2 425 ---- .2600B .2075A .2600B .2205 +.0085 .2120 7 426 ---- .2675B .2140A .2675B .2275 +.0090 .2185 5 427 ---- .2750B .2210A .2750B .2345 +.0090 .2255 428 ---- .2830B .2280A .2830B .2415 +.0090 .2325 429 ---- .2905B .2350A .2905B .2490 +.0095 .2395 430 ---- .2990B .2420A .2985B .2560 +.0095 .2465 14 431 ---- .3070B .2490A .3065B .2635 +.0095 .2540 12 432 ---- .3145B .2560A .3145B .2710 +.0100 .2610 12 433 ---- .3225B .2640A .3225B .2790 +.0105 .2685 434 ---- .3305B .2715A .3300B .2865 +.0105 .2760 435 ---- .3390B .2785A .3390B .2945 +.0110 .2835 2 436 ---- .3470B .2865A .3470B .3025 +.0110 .2915 1 437 ---- .3555B .2940A .3555B .3105 +.0115 .2990 438 ---- .3640B .3025A .3640B .3185 +.0115 .3070 439 ---- .3725B .3105A .3725B .3270 +.0120 .3150 10 440 ---- .3810B .3185A .3810B .3350 +.0120 .3230 1 3 441 ---- .3895B .3260A .3895B .3430 +.0120 .3310 442 ---- .3985B .3345A .3985B .3510 +.0120 .3390 443 ---- .4055B .3425A .4055B .3595 +.0120 .3475 444 ---- .4075B .3510A .4075B .3675 +.0120 .3555 445 ---- .4190B .3600A .4190B .3760 +.0120 .3640 4 446 ---- .4060B .3685A .4060B .3845 +.0120 .3725 447 ---- .4075B .3765A .4075B .3935 +.0125 .3810 448 ---- .3910B .3850A .3910B .4025 +.0130 .3895 450 ---- .4685B .4025A .4685B .4200 +.0135 .4065 2 455 ---- ---- ---- ---- .4655 +.0150 .4505 1 460 ---- ---- ---- ---- .5115 +.0155 .4960 1 465 ---- ---- ---- ---- .5580 +.0160 .5420 2 470 ---- .6570B .5865A .6570B .6055 +.0165 .5890 475 ---- ---- ---- ---- .6535 +.0165 .6370 480 ---- .7540B .6825A .7540B .7020 +.0170 .6850 485 ---- ---- ---- ---- .7505 +.0170 .7335 490 ---- .8520B .7800A .8520B .7995 +.0175 .7820 1 495 ---- ---- ---- ---- .8485 +.0170 .8315 500 ---- .9505B .8785A .9505B .8975 +.0170 .8805 505 ---- ---- ---- ---- .9470 +.0170 .9300 510 ---- ---- ---- ---- .9965 +.0170 .9795 515 ---- ---- ---- ---- 1.0460 +.0165 1.0295 520 ---- ---- ---- ---- 1.0960 +.0170 1.0790 525 ---- ---- ---- ---- 1.1455 +.0165 1.1290 530 ---- ---- ---- ---- 1.1955 +.0170 1.1785 535 ---- ---- ---- ---- 1.2450 +.0165 1.2285 540 ---- ---- ---- ---- 1.2950 +.0165 1.2785 545 ---- ---- ---- ---- 1.3450 +.0165 1.3285 550 ---- ---- ---- ---- 1.3950 +.0165 1.3785 555 ---- ---- ---- ---- 1.4450 +.0165 1.4285 560 ---- ---- ---- ---- 1.4950 +.0165 1.4785 565 ---- ---- ---- ---- 1.5450 +.0165 1.5285 570 ---- ---- ---- ---- 1.5950 +.0165 1.5785 575 ---- ---- ---- ---- 1.6450 +.0165 1.6285 580 ---- ---- ---- ---- 1.6950 +.0165 1.6785 600 ---- ---- ---- ---- 1.8950 +.0165 1.8785 625 ---- ---- ---- ---- 2.1450 +.0165 2.1285 650 ---- ---- ---- ---- 2.3950 +.0165 2.3785 675 ---- ---- ---- ---- 2.6450 +.0165 2.6285 700 ---- ---- ---- ---- 2.8950 +.0165 2.8785 725 ---- ---- ---- ---- 3.1450 +.0165 3.1285 750 ---- ---- ---- ---- 3.3950 +.0165 3.3785 775 ---- ---- ---- ---- 3.6450 +.0165 3.6285 800 ---- ---- ---- ---- 3.8950 +.0165 3.8785 825 ---- ---- ---- ---- 4.1450 +.0165 4.1285 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 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 200 275 ---- ---- ---- ---- .0005 UNCH .0005 156 280 ---- ---- ---- ---- .0005 UNCH .0005 8 285 ---- ---- ---- ---- .0010 UNCH .0010 400 290 ---- ---- ---- ---- .0010 UNCH .0010 46 295 ---- ---- ---- ---- .0015 UNCH .0015 300 ---- ---- ---- ---- .0015 -.0005 .0020 25 140 305 ---- ---- ---- ---- .0020 UNCH .0020 1 310 ---- ---- ---- ---- .0030 UNCH .0030 2 315 ---- .0040B ---- .0040B .0035 UNCH .0035 10 320 .0060 .0060 .0050A .0050A .0045 UNCH 1 .0045 30 325 .0055 .0065B .0055 .0055 .0055 UNCH 4 .0055 12 202 330 .0070 .0085B .0070 .0070 .0070 UNCH 1 .0070 38 335 ---- .0110B ---- .0110B .0090 +.0005 .0085 5 340 ---- .0140B ---- .0140B .0115 +.0010 .0105 160 345 ---- .0180B ---- .0180B .0145 +.0010 .0135 201 350 ---- .0225B ---- .0225B .0180 +.0010 1 .0170 24 34 355 ---- .0285B ---- .0285B .0225 +.0010 .0215 1 19 360 ---- .0350B .0265A .0350B .0280 +.0010 2 .0270 6 678 365 ---- .0435B .0330A .0435B .0350 +.0015 .0335 1 16 370 ---- .0535B .0405A .0535B .0430 +.0015 .0415 5 505 375 .0590 .0650B .0495A .0625B .0525 +.0015 13 .0510 470 380 .0635 .0780B .0605A .0645B .0640 +.0020 2 .0620 50 383 382 ---- .0840B .0650A .0840B .0690 +.0020 .0670 383 ---- .0870B .0675A .0870B .0720 +.0025 .0695 384 ---- .0900B .0700A .0900B .0745 +.0025 .0720 385 ---- .0935B .0730A .0935B .0775 +.0030 .0745 12 386 ---- .0970B .0755A .0970B .0800 +.0025 .0775 387 ---- .1005B .0785A .1005B .0830 +.0025 .0805 388 ---- .1040B .0810A .1040B .0860 +.0030 .0830 389 ---- .1075B .0840A .1075B .0895 +.0035 .0860 390 .0950 .1110B .0870A .1110B .0925 +.0030 1 .0895 1 111 391 ---- .1150B .0905A .1150B .0960 +.0035 .0925 15 392 ---- .1190B .0935A .1190B .0990 +.0030 .0960 393 ---- .1230B .0970A .1230B .1025 +.0035 .0990 394 ---- .1270B .1000A .1270B .1065 +.0040 .1025 1 395 ---- .1310B .1035A .1310B .1100 +.0040 .1060 2 396 ---- .1355B .1070A .1355B .1135 +.0040 .1095 397 ---- .1400B .1110A .1400B .1175 +.0040 .1135 398 ---- .1445B .1145A .1445B .1215 +.0045 .1170 1 399 ---- .1490B .1180A .1490B .1255 +.0045 .1210 400 .1525 .1535B .1225A .1225A .1295 +.0045 1 .1250 19 287 401 ---- .1585B .1265A .1585B .1340 +.0050 .1290 6 402 ---- .1630B .1305A .1630B .1385 +.0055 .1330 403 ---- .1680B .1350A .1680B .1430 +.0055 .1375 404 ---- .1735B .1390A .1735B .1475 +.0060 .1415 405 ---- .1785B .1430A .1785B .1520 +.0060 .1460 320 406 .1825 .1840B .1480A .1480A .1570 +.0060 1 .1510 100 100 407 .1840 .1890B .1530A .1865B .1620 +.0065 14 .1555 408 ---- .1945B .1575A .1945B .1670 +.0065 .1605 409 ---- .2000B .1625A .2000B .1720 +.0065 .1655 410 .1905 .2060B .1670A .1670A .1770 +.0065 6 .1705 10 411 ---- .2115B .1725A .2115B .1825 +.0070 .1755 1 41 412 ---- .2175B .1780A .2175B .1880 +.0075 .1805 5 413 ---- .2235B .1830A .2235B .1935 +.0075 .1860 1 1 414 ---- .2295B .1885A .2295B .1990 +.0080 .1910 415 .2185 .2360B .1935A .1935A .2045 +.0080 27 .1965 1 52 416 ---- .2420B .1995A .2420B .2100 +.0080 .2020 417 ---- .2480B .2050A .2480B .2160 +.0085 .2075 418 ---- .2545B .2110A .2545B .2220 +.0090 .2130 8 419 ---- .2610B .2165A .2610B .2280 +.0095 .2185 420 ---- .2675B .2225A .2675B .2340 +.0095 .2245 17 421 ---- .2745B .2285A .2745B .2400 +.0095 .2305 422 ---- .2810B .2345A .2805B .2465 +.0100 .2365 1 423 ---- .2875B .2410A .2875B .2525 +.0100 .2425 10 424 ---- .2945B .2470A .2945B .2590 +.0105 .2485 425 ---- .3015B .2530A .3015B .2655 +.0105 .2550 168 426 ---- .3085B .2600A .3085B .2720 +.0105 .2615 427 ---- .3155B .2665A .3155B .2790 +.0110 .2680 428 ---- .3225B .2730A .3225B .2855 +.0110 .2745 429 ---- .3295B .2795A .3295B .2925 +.0110 .2815 1 1 430 ---- .3370B .2865A .3370B .2990 +.0110 .2880 21 431 ---- .3445B .2930A .3445B .3060 +.0110 .2950 432 ---- .3520B .3000A .3520B .3130 +.0110 .3020 433 ---- .3595B .3070A .3595B .3200 +.0110 .3090 434 ---- .3670B .3140A .3670B .3275 +.0115 .3160 435 ---- .3745B .3210A .3745B .3345 +.0115 .3230 2 436 ---- .3820B .3280A .3820B .3420 +.0115 .3305 437 .3585 .3900B .3355A .3900B .3490 +.0115 1 .3375 438 ---- .3975B .3425A .3975B .3565 +.0115 .3450 439 ---- .4055B .3500A .4055B .3640 +.0120 .3520 440 ---- .4135B .3575A .4135B .3715 +.0120 .3595 1 441 ---- .4215B .3650A .4215B .3795 +.0125 .3670 442 .3970 .4295B .3725A .4295B .3870 +.0125 1 .3745 443 ---- .4370B .3800A .4370B .3945 +.0120 .3825 444 ---- .4455B .3880A .4455B .4025 +.0125 .3900 445 ---- .4535B .3955A .4535B .4105 +.0130 .3975 15 446 ---- .4620B .4035A .4620B .4185 +.0130 .4055 447 ---- .4700B .4110A .4700B .4265 +.0135 .4130 448 ---- .4785B .4195A .4785B .4345 +.0135 .4210 450 ---- .4955B .4355A .4955B .4510 +.0140 .4370 455 ---- .5380B .4755A .5380B .4925 +.0145 .4780 1 460 ---- .5720B .5185A .5715B .5350 +.0150 .5200 465 ---- ---- .5615A .5615A .5790 +.0160 .5630 470 ---- .6725B .6065A .6725B .6235 +.0160 .6075 475 ---- ---- ---- ---- .6690 +.0165 .6525 480 ---- .7655B .6975A .7655B .7150 +.0170 .6980 485 ---- ---- ---- ---- .7615 +.0170 .7445 490 ---- .8605B .7910A .8605B .8090 +.0175 .7915 495 ---- ---- ---- ---- .8565 +.0175 .8390 500 ---- .9570B .8860A .9570B .9045 +.0175 .8870 505 ---- ---- ---- ---- .9525 +.0175 .9350 510 ---- ---- ---- ---- 1.0010 +.0175 .9835 515 ---- ---- ---- ---- 1.0500 +.0175 1.0325 520 ---- 1.1520B 1.0805A 1.1520B 1.0990 +.0175 1.0815 525 ---- ---- ---- ---- 1.1480 +.0175 1.1305 530 ---- 1.2505B 1.1785A 1.2505B 1.1975 +.0175 1.1800 535 ---- ---- ---- ---- 1.2470 +.0175 1.2295 540 ---- ---- ---- ---- 1.2965 +.0175 1.2790 545 ---- ---- ---- ---- 1.3460 +.0170 1.3290 550 ---- ---- ---- ---- 1.3955 +.0170 1.3785 555 ---- ---- ---- ---- 1.4455 +.0170 1.4285 560 ---- ---- ---- ---- 1.4950 +.0165 1.4785 565 ---- ---- ---- ---- 1.5450 +.0165 1.5285 570 ---- ---- ---- ---- 1.5950 +.0165 1.5785 575 ---- ---- ---- ---- 1.6450 +.0165 1.6285 580 ---- ---- ---- ---- 1.6950 +.0165 1.6785 600 ---- ---- ---- ---- 1.8950 +.0165 1.8785 625 ---- ---- ---- ---- 2.1450 +.0165 2.1285 650 ---- ---- ---- ---- 2.3950 +.0165 2.3785 675 ---- ---- ---- ---- 2.6450 +.0165 2.6285 700 ---- ---- ---- ---- 2.8950 +.0165 2.8785 725 ---- ---- ---- ---- 3.1450 +.0165 3.1285 750 ---- ---- ---- ---- 3.3950 +.0165 3.3785 775 ---- ---- ---- ---- 3.6450 +.0165 3.6285 800 ---- ---- ---- ---- 3.8950 +.0165 3.8785 825 ---- ---- ---- ---- 4.1450 +.0165 4.1285 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0010 UNCH .0010 6 255 ---- ---- ---- ---- .0010 UNCH .0010 1 260 ---- ---- ---- ---- .0010 UNCH .0010 265 ---- ---- ---- ---- .0015 UNCH .0015 270 ---- ---- ---- ---- .0020 UNCH .0020 275 ---- ---- ---- ---- .0020 UNCH .0020 2 280 ---- ---- ---- ---- .0025 UNCH .0025 10 285 ---- ---- ---- ---- .0035 UNCH .0035 290 ---- ---- ---- ---- .0040 UNCH .0040 10 295 ---- ---- ---- ---- .0050 UNCH .0050 7 300 ---- .0065B ---- .0070B .0060 UNCH 3 .0060 42 305 ---- .0080B ---- .0080B .0070 UNCH .0070 310 .0080 .0095B .0080 .0080 .0085 UNCH 1 .0085 8 315 ---- .0120B ---- .0120B .0100 UNCH .0100 37 320 ---- .0145B ---- .0145B .0120 UNCH .0120 10 325 .0140 .0175B .0140 .0140 .0145 UNCH 6 .0145 18 330 ---- .0215B ---- .0215B .0175 UNCH .0175 15 335 ---- .0255B ---- .0255B .0210 UNCH .0210 340 ---- .0310B ---- .0310B .0255 +.0005 .0250 17 345 ---- .0370B ---- .0370B .0305 +.0005 .0300 121 350 .0430 .0440B .0360A .0360A .0365 +.0005 1 .0360 11 355 ---- .0525B .0425A .0525B .0435 +.0005 .0430 171 360 ---- .0620B .0505A .0620B .0520 +.0010 .0510 308 365 ---- .0725B .0595A .0725B .0610 +.0010 .0600 20 370 .0690 .0850B .0690 .0690 .0720 +.0015 4 .0705 125 375 ---- .0985B .0810A .0985B .0845 +.0020 .0825 10 380 ---- .1145B .0945A .1145B .0985 +.0025 .0960 1 646 385 ---- .1315B .1090A .1315B .1140 +.0025 .1115 36 390 ---- .1505B .1255A .1505B .1315 +.0035 .1280 94 395 ---- .1720B .1435A .1720B .1505 +.0040 .1465 18 400 ---- .1950B .1640A .1950B .1715 +.0045 .1670 32 405 ---- .2200B .1860A .2200B .1945 +.0055 .1890 110 410 ---- .2470B .2105A .2470B .2195 +.0060 .2135 1 1 415 ---- .2760B .2365A .2760B .2465 +.0070 .2395 420 ---- .3065B .2645A .3065B .2750 +.0075 .2675 46 425 ---- .3385B .2945A .3385B .3055 +.0085 .2970 1 183 430 ---- .3725B .3255A .3725B .3375 +.0090 .3285 24 435 .3910 .4075B .3590A .4075B .3715 +.0095 1 .3620 8 440 ---- .4445B .3935A .4445B .4070 +.0105 .3965 445 .4645 .4825B .4300A .4300A .4435 +.0110 1 .4325 450 .5030 .5215B .4675A .4675A .4815 +.0115 2 .4700 455 ---- .5625B .5060A .5615B .5210 +.0125 .5085 3 460 ---- .6040B .5470A .6025B .5610 +.0125 .5485 2 465 ---- .6465B .5880A .6460B .6025 +.0135 .5890 1 470 ---- .6900B .6290A .6900B .6450 +.0140 .6310 475 ---- .7245B .6720A .7205B .6880 +.0145 .6735 1 480 ---- .7785B .7155A .7785B .7320 +.0150 .7170 2 485 ---- ---- ---- ---- .7765 +.0150 .7615 490 ---- .8700B .8050A .8700B .8215 +.0155 .8060 1 495 ---- ---- ---- ---- .8675 +.0160 .8515 1 500 ---- .9630B .8965A .9630B .9135 +.0160 .8975 2 505 ---- ---- ---- ---- .9605 +.0165 .9440 510 ---- ---- ---- ---- 1.0075 +.0165 .9910 515 ---- ---- ---- ---- 1.0550 +.0165 1.0385 520 ---- 1.1540B 1.0855A 1.1540B 1.1030 +.0170 1.0860 1 525 ---- ---- ---- ---- 1.1510 +.0170 1.1340 530 ---- 1.2510B 1.1815A 1.2510B 1.1990 +.0165 1.1825 3 535 ---- ---- ---- ---- 1.2480 +.0170 1.2310 540 ---- 1.3485B 1.2790A 1.3485B 1.2965 +.0170 1.2795 2 545 ---- ---- ---- ---- 1.3455 +.0170 1.3285 550 ---- 1.4470B 1.3770A 1.4470B 1.3945 +.0165 1.3780 1 555 ---- ---- ---- ---- 1.4440 +.0170 1.4270 560 ---- ---- ---- ---- 1.4935 +.0170 1.4765 1 565 ---- ---- ---- ---- 1.5430 +.0170 1.5260 570 ---- ---- ---- ---- 1.5925 +.0165 1.5760 575 ---- ---- ---- ---- 1.6420 +.0165 1.6255 580 ---- ---- ---- ---- 1.6920 +.0165 1.6755 600 ---- ---- ---- ---- 1.8915 +.0160 1.8755 625 ---- ---- ---- ---- 2.1415 +.0160 2.1255 650 ---- ---- ---- ---- 2.3915 +.0160 2.3755 675 ---- ---- ---- ---- 2.6415 +.0160 2.6255 700 ---- ---- ---- ---- 2.8915 +.0160 2.8755 725 ---- ---- ---- ---- 3.1415 +.0160 3.1255 750 ---- ---- ---- ---- 3.3915 +.0160 3.3755 775 ---- ---- ---- ---- 3.6415 +.0160 3.6255 800 ---- ---- ---- ---- 3.8915 +.0160 3.8755 825 ---- ---- ---- ---- 4.1415 +.0160 4.1255 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 +.0005 .0005 25 220 ---- ---- ---- ---- .0015 +.0005 .0010 225 ---- ---- ---- ---- .0020 +.0005 .0015 230 ---- ---- ---- ---- .0020 +.0005 .0015 235 ---- ---- ---- ---- .0025 +.0005 .0020 23 240 ---- ---- ---- ---- .0025 +.0005 .0020 245 ---- ---- ---- ---- .0030 +.0005 .0025 250 ---- ---- ---- ---- .0030 UNCH .0030 255 ---- ---- ---- ---- .0035 +.0005 .0030 260 ---- ---- ---- ---- .0035 UNCH .0035 65 265 ---- ---- ---- ---- .0040 UNCH .0040 270 ---- ---- ---- ---- .0045 -.0005 .0050 275 ---- ---- ---- ---- .0055 UNCH .0055 1 280 ---- ---- ---- ---- .0060 -.0005 .0065 285 ---- ---- ---- ---- .0070 -.0005 .0075 290 ---- .0090B ---- .0090B .0080 -.0005 .0085 295 ---- .0110B ---- .0110B .0095 -.0005 .0100 50 300 ---- .0130B ---- .0130B .0115 UNCH .0115 12 305 ---- .0155B ---- .0155B .0135 UNCH .0135 310 ---- .0185B ---- .0185B .0160 +.0005 .0155 20 315 ---- .0220B ---- .0220B .0190 +.0005 .0185 6 320 ---- .0260B ---- .0260B .0225 +.0005 .0220 24 325 ---- .0305B ---- .0305B .0260 +.0005 .0255 2 754 330 ---- .0360B ---- .0360B .0310 +.0010 .0300 1 71 335 ---- .0420B ---- .0420B .0360 +.0005 .0355 2 2 340 ---- .0495B .0410A .0495B .0420 +.0005 .0415 345 ---- .0570B .0480A .0570B .0490 +.0005 .0485 65 350 .0660 .0665B .0555A .0665B .0570 +.0005 1 .0565 1 761 355 ---- .0765B .0640A .0765B .0660 +.0005 .0655 10 360 .0750 .0880B .0735A .0735A .0760 +.0005 4 .0755 24 365 ---- .1005B .0845A .1005B .0875 +.0010 .0865 370 ---- .1145B .0965A .1145B .1000 +.0010 .0990 148 375 ---- .1300B .1100A .1300B .1140 +.0015 .1125 18 380 ---- .1470B .1250A .1470B .1295 +.0020 .1275 31 385 ---- .1660B .1415A .1660B .1465 +.0025 .1440 18 390 ---- .1860B .1595A .1860B .1650 +.0030 .1620 502 395 ---- .2080B .1795A .2080B .1855 +.0040 .1815 12 400 ---- .2315B .2005A .2315B .2075 +.0045 .2030 753 405 ---- .2570B .2235A .2570B .2310 +.0050 .2260 5 45 410 ---- .2835B .2480A .2835B .2560 +.0055 .2505 5 5 415 ---- .3120B .2740A .3120B .2830 +.0065 .2765 7 420 ---- .3420B .3020A .3420B .3115 +.0070 .3045 6 64 425 ---- .3735B .3310A .3735B .3415 +.0080 .3335 752 430 ---- .4050B .3620A .4050B .3725 +.0080 .3645 19 435 ---- .4395B .3940A .4395B .4055 +.0090 .3965 440 ---- .4755B .4280A .4755B .4395 +.0095 .4300 445 ---- .5120B .4630A .5120B .4750 +.0100 .4650 8 450 ---- .5500B .4990A .5500B .5120 +.0110 .5010 455 ---- .5890B .5365A .5890B .5495 +.0110 .5385 460 ---- .6295B .5750A .6295B .5885 +.0115 .5770 465 ---- .6705B .6145A .6690B .6285 +.0120 .6165 470 ---- .7125B .6550A .7125B .6690 +.0120 .6570 1 475 ---- .7545B .6970A .7540B .7105 +.0125 .6980 480 ---- .7985B .7380A .7985B .7530 +.0130 .7400 3 485 ---- .8415B .7820A .8415B .7960 +.0135 .7825 490 ---- .8865B .8245A .8865B .8400 +.0140 .8260 4 495 ---- ---- ---- ---- .8840 +.0140 .8700 500 ---- .9770B .9135A .9770B .9290 +.0145 .9145 3 505 ---- ---- ---- ---- .9745 +.0155 .9590 510 ---- ---- ---- ---- 1.0200 +.0155 1.0045 515 ---- ---- ---- ---- 1.0665 +.0160 1.0505 520 ---- 1.1635B ---- 1.1635B 1.1130 +.0160 1.0970 4 525 ---- ---- ---- ---- 1.1600 +.0160 1.1440 530 ---- 1.2585B ---- 1.2585B 1.2075 +.0165 1.1910 2 535 ---- ---- ---- ---- 1.2550 +.0160 1.2390 540 ---- 1.3545B ---- 1.3545B 1.3030 +.0165 1.2865 3 545 ---- ---- ---- ---- 1.3510 +.0160 1.3350 550 ---- 1.4515B ---- 1.4515B 1.3990 +.0160 1.3830 555 ---- ---- ---- ---- 1.4480 +.0165 1.4315 560 ---- 1.5490B 1.4800A 1.5490B 1.4965 +.0160 1.4805 1 565 ---- ---- ---- ---- 1.5455 +.0165 1.5290 570 ---- 1.6470B 1.5775A 1.6470B 1.5945 +.0160 1.5785 1 3 575 ---- ---- ---- ---- 1.6435 +.0160 1.6275 580 ---- 1.7395B 1.6760A 1.7395B 1.6930 +.0160 1.6770 2 600 ---- ---- ---- ---- 1.8915 +.0160 1.8755 625 ---- ---- ---- ---- 2.1415 +.0160 2.1255 650 ---- ---- ---- ---- 2.3915 +.0160 2.3755 675 ---- ---- ---- ---- 2.6415 +.0160 2.6255 700 ---- ---- ---- ---- 2.8915 +.0160 2.8755 725 ---- ---- ---- ---- 3.1415 +.0160 3.1255 750 ---- ---- ---- ---- 3.3915 +.0160 3.3755 775 ---- ---- ---- ---- 3.6415 +.0160 3.6255 800 ---- ---- ---- ---- 3.8915 +.0160 3.8755 825 ---- ---- ---- ---- 4.1415 +.0160 4.1255 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0015 UNCH .0015 2 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0030 UNCH .0030 245 ---- ---- ---- ---- .0035 UNCH .0035 250 ---- ---- ---- ---- .0040 UNCH .0040 255 ---- ---- ---- ---- .0045 UNCH .0045 10 260 ---- ---- ---- ---- .0055 UNCH .0055 265 ---- ---- ---- ---- .0065 UNCH .0065 270 ---- ---- ---- ---- .0075 UNCH .0075 275 ---- ---- ---- ---- .0085 UNCH .0085 1 280 ---- ---- ---- ---- .0095 -.0005 .0100 285 ---- ---- ---- ---- .0110 -.0005 .0115 290 ---- .0140B ---- .0140B .0130 UNCH .0130 295 ---- .0165B ---- .0165B .0150 UNCH .0150 300 ---- .0195B ---- .0195B .0175 UNCH .0175 305 ---- .0230B ---- .0230B .0205 UNCH .0205 310 ---- .0270B ---- .0270B .0235 UNCH .0235 315 ---- .0315B ---- .0315B .0275 UNCH .0275 320 ---- .0365B ---- .0365B .0320 UNCH .0320 28 325 ---- .0425B ---- .0425B .0375 +.0005 .0370 330 ---- .0490B ---- .0490B .0435 +.0005 .0430 335 ---- .0565B ---- .0565B .0500 +.0005 .0495 50 340 ---- .0650B ---- .0650B .0575 +.0005 .0570 1 345 ---- .0740B .0650A .0740B .0660 +.0005 .0655 350 ---- .0845B .0740A .0845B .0755 +.0005 .0750 355 .0850 .0960B .0840A .0840A .0860 +.0010 4 .0850 4 360 ---- .1090B .0950A .1090B .0970 +.0005 .0965 365 ---- .1230B .1070A .1230B .1100 +.0015 .1085 10 370 ---- .1385B .1205A .1385B .1235 +.0010 .1225 375 ---- .1550B .1355A .1550B .1390 +.0020 .1370 3 380 ---- .1730B .1515A .1730B .1555 +.0020 .1535 385 ---- .1925B .1690A .1925B .1735 +.0025 .1710 50 390 ---- .2140B .1880A .2140B .1930 +.0030 .1900 3 395 ---- .2360B .2085A .2360B .2140 +.0035 .2105 400 ---- .2600B .2300A .2600B .2365 +.0040 .2325 20 21 405 ---- .2855B .2535A .2855B .2605 +.0045 .2560 9 410 ---- .3125B .2785A .3120B .2855 +.0045 .2810 150 150 415 ---- .3405B .3045A .3405B .3125 +.0055 .3070 10 420 ---- .3705B .3320A .3700B .3410 +.0065 .3345 1 425 ---- .4015B .3610A .4010B .3705 +.0070 .3635 430 ---- .4335B .3910A .4335B .4015 +.0080 .3935 435 ---- .4650B .4240A .4650B .4335 +.0085 .4250 440 ---- .5000B .4570A .5000B .4670 +.0090 .4580 445 ---- .5360B .4910A .5360B .5015 +.0095 .4920 450 ---- .5730B .5260A .5730B .5370 +.0100 .5270 455 ---- .6110B .5625A .6110B .5740 +.0105 .5635 460 ---- .6500B .5995A .6500B .6115 +.0105 .6010 465 ---- .6895B .6380A .6895B .6500 +.0110 .6390 470 ---- .7305B .6775A .7305B .6895 +.0110 .6785 475 ---- .7430B .7175A .7430B .7300 +.0115 .7185 480 ---- .8140B .7580A .8140B .7710 +.0115 .7595 485 ---- ---- ---- ---- .8130 +.0120 .8010 490 ---- .9000B .8420A .9000B .8555 +.0125 .8430 495 ---- ---- ---- ---- .8990 +.0130 .8860 500 ---- .9885B .9285A .9885B .9425 +.0130 .9295 505 ---- ---- ---- ---- .9870 +.0135 .9735 510 ---- ---- ---- ---- 1.0315 +.0135 1.0180 515 ---- ---- ---- ---- 1.0770 +.0140 1.0630 520 ---- 1.1710B 1.1075A 1.1710B 1.1225 +.0140 1.1085 525 ---- ---- ---- ---- 1.1685 +.0140 1.1545 530 ---- 1.2640B 1.2000A 1.2640B 1.2150 +.0140 1.2010 535 ---- ---- ---- ---- 1.2615 +.0140 1.2475 540 ---- 1.3585B 1.2935A 1.3580B 1.3085 +.0140 1.2945 545 ---- ---- ---- ---- 1.3560 +.0145 1.3415 550 ---- 1.4540B 1.3880A 1.4535B 1.4035 +.0145 1.3890 555 ---- ---- ---- ---- 1.4515 +.0150 1.4365 560 ---- 1.5505B 1.4835A 1.5505B 1.4995 +.0150 1.4845 565 ---- ---- ---- ---- 1.5475 +.0145 1.5330 570 ---- 1.6475B 1.5800A 1.6475B 1.5960 +.0150 1.5810 575 ---- ---- ---- ---- 1.6445 +.0145 1.6300 580 ---- 1.7450B 1.6775A 1.7450B 1.6935 +.0150 1.6785 600 ---- 1.9385B 1.8735A 1.9385B 1.8900 +.0150 1.8750 625 ---- ---- ---- ---- 2.1385 +.0150 2.1235 650 ---- ---- ---- ---- 2.3885 +.0150 2.3735 675 ---- ---- ---- ---- 2.6385 +.0150 2.6235 700 ---- ---- ---- ---- 2.8885 +.0150 2.8735 725 ---- ---- ---- ---- 3.1385 +.0150 3.1235 750 ---- ---- ---- ---- 3.3885 +.0150 3.3735 775 ---- ---- ---- ---- 3.6385 +.0150 3.6235 800 ---- ---- ---- ---- 3.8885 +.0150 3.8735 825 ---- ---- ---- ---- 4.1385 +.0150 4.1235 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 UNCH .0010 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0035 UNCH .0035 225 ---- ---- ---- ---- .0040 UNCH .0040 230 ---- ---- ---- ---- .0045 UNCH .0045 235 ---- ---- ---- ---- .0050 +.0005 .0045 240 ---- ---- ---- ---- .0055 +.0005 .0050 245 ---- ---- ---- ---- .0060 UNCH .0060 250 ---- ---- ---- ---- .0070 +.0005 .0065 255 ---- ---- ---- ---- .0080 +.0005 .0075 260 ---- ---- ---- ---- .0090 +.0005 .0085 1000 265 ---- ---- ---- ---- .0100 +.0005 .0095 270 ---- ---- ---- ---- .0115 +.0005 .0110 400 275 ---- ---- ---- ---- .0130 +.0005 .0125 10 280 ---- .0150B ---- .0150B .0150 +.0005 .0145 285 ---- .0175B ---- .0175B .0170 UNCH .0170 290 ---- .0205B ---- .0205B .0195 UNCH .0195 295 ---- .0240B ---- .0240B .0225 UNCH .0225 300 ---- .0280B ---- .0280B .0260 UNCH .0260 420 305 ---- .0325B ---- .0325B .0300 UNCH .0300 310 ---- .0370B ---- .0370B .0350 +.0005 .0345 2000 315 ---- .0430B ---- .0430B .0400 +.0005 .0395 4 320 ---- .0490B ---- .0490B .0460 +.0010 .0450 325 ---- .0560B ---- .0560B .0525 +.0010 .0515 330 ---- .0640B ---- .0640B .0595 +.0010 .0585 335 ---- .0730B ---- .0730B .0675 +.0010 .0665 1 340 ---- .0825B ---- .0825B .0765 +.0010 .0755 345 ---- .0930B ---- .0930B .0860 +.0010 .0850 350 ---- .1045B ---- .1045B .0965 +.0010 .0955 14 1314 355 ---- .1175B .1065A .1175B .1080 +.0010 .1070 360 ---- .1310B .1185A .1310B .1205 +.0010 .1195 2 365 ---- .1460B .1320A .1460B .1345 +.0015 .1330 370 ---- .1625B .1470A .1625B .1495 +.0020 .1475 375 ---- .1800B .1625A .1800B .1655 +.0025 .1630 75 380 ---- .1990B .1795A .1990B .1830 +.0030 .1800 385 ---- .2190B .1980A .2190B .2015 +.0030 .1985 20 390 ---- .2405B .2175A .2405B .2215 +.0035 .2180 395 ---- .2635B .2385A .2635B .2430 +.0035 .2395 2 400 ---- .2875B .2605A .2875B .2655 +.0035 .2620 26 52 405 ---- .3135B .2845A .3135B .2900 +.0045 .2855 1 410 ---- .3400B .3095A .3400B .3155 +.0050 .3105 268 251 415 ---- .3685B .3355A .3675B .3425 +.0060 .3365 2 420 ---- .3975B .3630A .3975B .3710 +.0070 .3640 5 425 ---- .4280B .3920A .4280B .4005 +.0080 .3925 34 430 ---- .4595B .4220A .4595B .4310 +.0085 .4225 435 ---- .4930B .4530A .4925B .4630 +.0090 .4540 7 440 ---- .5260B ---- .5260B .4955 +.0090 .4865 6 445 ---- .5610B ---- .5610B .5295 +.0095 .5200 450 ---- .5975B ---- .5975B .5645 +.0095 .5550 455 ---- .6345B ---- .6345B .6000 +.0095 .5905 460 ---- .6725B ---- .6725B .6370 +.0100 .6270 465 ---- .7115B ---- .7115B .6750 +.0105 .6645 470 ---- .7515B .7025A .7515B .7135 +.0105 .7030 475 ---- .7920B ---- .7915B .7530 +.0110 .7420 480 ---- .8330B ---- .8330B .7935 +.0115 .7820 485 ---- .8360B ---- .8360B .8345 +.0120 .8225 490 ---- .9175B .8635A .9175B .8760 +.0120 .8640 495 ---- ---- ---- ---- .9180 +.0120 .9060 500 ---- 1.0040B ---- 1.0040B .9610 +.0125 .9485 505 ---- ---- ---- ---- 1.0045 +.0130 .9915 510 ---- ---- ---- ---- 1.0480 +.0130 1.0350 515 ---- ---- ---- ---- 1.0925 +.0135 1.0790 520 ---- 1.1830B ---- 1.1830B 1.1370 +.0135 1.1235 525 ---- ---- ---- ---- 1.1825 +.0140 1.1685 530 ---- 1.2745B ---- 1.2745B 1.2275 +.0135 1.2140 535 ---- ---- ---- ---- 1.2735 +.0140 1.2595 540 ---- 1.3675B ---- 1.3675B 1.3195 +.0140 1.3055 545 ---- ---- ---- ---- 1.3660 +.0140 1.3520 550 ---- 1.4615B ---- 1.4615B 1.4130 +.0145 1.3985 555 ---- ---- ---- ---- 1.4600 +.0145 1.4455 560 ---- 1.5565B ---- 1.5565B 1.5075 +.0145 1.4930 565 ---- ---- ---- ---- 1.5550 +.0145 1.5405 570 ---- 1.6525B ---- 1.6525B 1.6025 +.0145 1.5880 575 ---- ---- ---- ---- 1.6505 +.0145 1.6360 580 ---- 1.7490B ---- 1.7490B 1.6990 +.0150 1.6840 600 ---- 1.9440B 1.8780A 1.9440B 1.8935 +.0150 1.8785 625 ---- ---- ---- ---- 2.1395 +.0150 2.1245 650 ---- ---- ---- ---- 2.3885 +.0150 2.3735 675 ---- ---- ---- ---- 2.6385 +.0150 2.6235 700 ---- ---- ---- ---- 2.8885 +.0150 2.8735 725 ---- ---- ---- ---- 3.1385 +.0150 3.1235 750 ---- ---- ---- ---- 3.3885 +.0150 3.3735 775 ---- ---- ---- ---- 3.6385 +.0150 3.6235 800 ---- ---- ---- ---- 3.8885 +.0150 3.8735 825 ---- ---- ---- ---- 4.1385 +.0150 4.1235 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 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0040 -.0005 .0045 240 ---- ---- ---- ---- .0050 -.0005 .0055 245 ---- ---- ---- ---- .0060 -.0005 .0065 250 ---- ---- ---- ---- .0075 UNCH .0075 255 ---- ---- ---- ---- .0090 UNCH .0090 260 ---- ---- ---- ---- .0105 -.0005 .0110 265 ---- ---- ---- ---- .0125 -.0005 .0130 270 ---- ---- ---- ---- .0145 -.0005 .0150 275 ---- ---- ---- ---- .0170 -.0005 .0175 280 ---- ---- ---- ---- .0200 -.0005 .0205 285 ---- ---- ---- ---- .0230 -.0005 .0235 290 ---- ---- ---- ---- .0265 -.0005 .0270 295 ---- ---- ---- ---- .0305 -.0005 .0310 300 ---- ---- ---- ---- .0350 -.0005 .0355 305 ---- ---- ---- ---- .0400 -.0005 .0405 310 ---- .0470B ---- .0470B .0455 -.0005 .0460 315 ---- .0540B ---- .0540B .0515 -.0005 .0520 320 ---- .0615B ---- .0615B .0585 UNCH .0585 1 325 ---- .0700B ---- .0700B .0655 -.0005 .0660 330 ---- .0790B ---- .0790B .0740 UNCH .0740 1 335 ---- .0885B ---- .0885B .0830 +.0005 .0825 340 ---- .0995B ---- .0995B .0925 +.0005 .0920 304 300 345 ---- .1105B ---- .1105B .1030 +.0005 .1025 350 ---- .1230B ---- .1230B .1145 +.0005 .1140 355 ---- .1365B ---- .1365B .1270 +.0010 .1260 360 ---- .1510B ---- .1510B .1405 +.0010 .1395 365 ---- .1665B ---- .1665B .1555 +.0020 .1535 370 ---- .1830B ---- .1830B .1710 +.0020 .1690 375 ---- .2010B .1850A .2010B .1880 +.0025 .1855 380 ---- .2200B ---- .2200B .2060 +.0030 .2030 385 ---- .2405B .2215A .2405B .2250 +.0030 .2220 390 ---- .2620B .2415A .2620B .2455 +.0035 .2420 395 ---- .2850B .2630A .2850B .2670 +.0035 .2635 400 ---- .3090B .2855A .3090B .2900 +.0040 .2860 405 ---- .3345B ---- .3345B .3145 +.0050 .3095 410 ---- .3615B .3340A .3615B .3395 +.0050 .3345 415 ---- .3895B .3600A .3895B .3665 +.0055 .3610 420 ---- .4185B .3875A .4185B .3940 +.0060 .3880 425 ---- .4490B .4160A .4490B .4230 +.0060 .4170 430 ---- .4805B .4460A .4805B .4535 +.0065 .4470 435 ---- .5135B .4765A .5135B .4845 +.0065 .4780 440 ---- .5470B ---- .5470B .5170 +.0070 .5100 445 ---- .5820B ---- .5820B .5505 +.0075 .5430 450 ---- .6175B ---- .6175B .5850 +.0075 .5775 455 ---- .6540B ---- .6540B .6205 +.0080 .6125 460 ---- .6915B ---- .6915B .6565 +.0080 .6485 465 ---- .7300B ---- .7300B .6940 +.0085 .6855 470 ---- .7690B ---- .7690B .7320 +.0085 .7235 475 ---- .8090B ---- .8090B .7710 +.0090 .7620 480 ---- .8495B ---- .8495B .8105 +.0090 .8015 485 ---- .8905B ---- .8905B .8510 +.0095 .8415 490 ---- .9320B ---- .9320B .8920 +.0100 .8820 495 ---- ---- ---- ---- .9335 +.0105 .9230 500 ---- 1.0175B ---- 1.0175B .9760 +.0110 .9650 505 ---- ---- ---- ---- 1.0185 +.0110 1.0075 510 ---- ---- ---- ---- 1.0620 +.0115 1.0505 515 ---- ---- ---- ---- 1.1055 +.0120 1.0935 520 ---- 1.1935B ---- 1.1935B 1.1495 +.0120 1.1375 525 ---- ---- ---- ---- 1.1940 +.0120 1.1820 530 ---- 1.2840B ---- 1.2840B 1.2390 +.0125 1.2265 535 ---- ---- ---- ---- 1.2840 +.0125 1.2715 540 ---- 1.3755B ---- 1.3755B 1.3295 +.0125 1.3170 545 ---- ---- ---- ---- 1.3755 +.0125 1.3630 550 ---- 1.4685B ---- 1.4685B 1.4215 +.0125 1.4090 555 ---- ---- ---- ---- 1.4680 +.0130 1.4550 560 ---- 1.5625B ---- 1.5625B 1.5145 +.0125 1.5020 565 ---- ---- ---- ---- 1.5615 +.0130 1.5485 570 ---- 1.6570B ---- 1.6570B 1.6090 +.0130 1.5960 575 ---- ---- ---- ---- 1.6565 +.0135 1.6430 580 ---- 1.7530B ---- 1.7530B 1.7040 +.0135 1.6905 600 ---- 1.9460B ---- 1.9460B 1.8965 +.0135 1.8830 625 ---- ---- ---- ---- 2.1410 +.0145 2.1265 650 ---- ---- ---- ---- 2.3885 +.0145 2.3740 675 ---- ---- ---- ---- 2.6380 +.0140 2.6240 700 ---- ---- ---- ---- 2.8880 +.0140 2.8740 725 ---- ---- ---- ---- 3.1380 +.0140 3.1240 750 ---- ---- ---- ---- 3.3880 +.0140 3.3740 775 ---- ---- ---- ---- 3.6380 +.0140 3.6240 800 ---- ---- ---- ---- 3.8880 +.0140 3.8740 825 ---- ---- ---- ---- 4.1380 +.0140 4.1240 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 ---- ---- ---- ---- .0035 UNCH .0035 225 ---- ---- ---- ---- .0040 UNCH .0040 230 ---- ---- ---- ---- .0050 UNCH .0050 235 ---- ---- ---- ---- .0060 UNCH .0060 240 ---- ---- ---- ---- .0075 UNCH .0075 245 ---- ---- ---- ---- .0090 UNCH .0090 250 ---- ---- ---- ---- .0105 UNCH .0105 255 ---- ---- ---- ---- .0125 UNCH .0125 260 ---- ---- ---- ---- .0145 UNCH .0145 265 ---- ---- ---- ---- .0170 UNCH .0170 270 ---- ---- ---- ---- .0200 +.0005 .0195 275 ---- ---- ---- ---- .0230 UNCH .0230 280 ---- ---- ---- ---- .0265 UNCH .0265 285 ---- ---- ---- ---- .0305 +.0005 .0300 290 ---- ---- ---- ---- .0350 +.0005 .0345 295 ---- ---- ---- ---- .0395 UNCH .0395 300 ---- ---- ---- ---- .0450 +.0005 .0445 305 ---- .0510B ---- .0510B .0510 +.0005 .0505 310 ---- .0580B ---- .0580B .0575 +.0010 .0565 315 ---- .0660B ---- .0660B .0645 +.0010 .0635 320 ---- .0745B ---- .0745B .0720 +.0005 .0715 325 ---- .0835B ---- .0835B .0805 +.0010 .0795 330 ---- .0930B ---- .0930B .0895 +.0010 .0885 4 4 335 ---- .1035B ---- .1035B .0995 +.0010 .0985 340 ---- .1150B ---- .1150B .1100 +.0010 .1090 345 ---- .1270B ---- .1270B .1215 +.0010 .1205 350 ---- .1405B ---- .1400B .1340 +.0015 .1325 355 ---- .1550B ---- .1540B .1475 +.0015 .1460 360 ---- .1705B ---- .1705B .1620 +.0020 .1600 365 ---- .1870B ---- .1870B .1770 +.0015 .1755 370 ---- .2040B ---- .2040B .1935 +.0020 .1915 375 ---- .2230B ---- .2230B .2110 +.0020 .2090 380 ---- .2425B ---- .2425B .2295 +.0025 .2270 385 ---- .2635B ---- .2635B .2490 +.0025 .2465 390 ---- .2855B ---- .2855B .2700 +.0030 .2670 395 ---- .3085B ---- .3085B .2920 +.0030 .2890 400 ---- .3330B ---- .3330B .3150 +.0030 .3120 405 ---- .3585B ---- .3585B .3390 +.0030 .3360 410 ---- .3850B ---- .3850B .3645 +.0035 .3610 415 ---- .4130B ---- .4130B .3910 +.0040 .3870 40 420 ---- .4420B ---- .4420B .4185 +.0040 .4145 425 ---- .4720B ---- .4720B .4475 +.0045 .4430 430 ---- .5030B ---- .5030B .4770 +.0045 .4725 435 ---- .5340B ---- .5340B .5080 +.0045 .5035 440 ---- .5670B ---- .5670B .5400 +.0050 .5350 445 ---- .6015B ---- .6015B .5730 +.0055 .5675 450 ---- .6365B ---- .6365B .6070 +.0055 .6015 455 ---- .6725B ---- .6725B .6420 +.0060 .6360 460 ---- .7095B ---- .7095B .6780 +.0065 .6715 465 ---- .7470B ---- .7470B .7145 +.0070 .7075 470 ---- .7855B ---- .7855B .7520 +.0070 .7450 475 ---- .8250B ---- .8250B .7900 +.0075 .7825 480 ---- .8645B ---- .8645B .8290 +.0080 .8210 485 ---- .9050B ---- .9050B .8690 +.0085 .8605 490 ---- .9465B ---- .9465B .9090 +.0085 .9005 495 ---- .9860B ---- .9860B .9500 +.0090 .9410 500 ---- 1.0300B ---- 1.0300B .9915 +.0095 .9820 505 ---- ---- ---- ---- 1.0335 +.0095 1.0240 510 ---- ---- ---- ---- 1.0760 +.0100 1.0660 515 ---- ---- ---- ---- 1.1190 +.0105 1.1085 520 ---- 1.2040B ---- 1.2040B 1.1625 +.0105 1.1520 525 ---- ---- ---- ---- 1.2060 +.0105 1.1955 530 ---- 1.2930B ---- 1.2930B 1.2505 +.0110 1.2395 535 ---- ---- ---- ---- 1.2950 +.0115 1.2835 540 ---- 1.3840B ---- 1.3840B 1.3400 +.0115 1.3285 545 ---- ---- ---- ---- 1.3850 +.0115 1.3735 550 ---- 1.4755B ---- 1.4755B 1.4310 +.0120 1.4190 555 ---- ---- ---- ---- 1.4765 +.0120 1.4645 560 ---- 1.5685B ---- 1.5685B 1.5230 +.0125 1.5105 565 ---- ---- ---- ---- 1.5690 +.0125 1.5565 570 ---- 1.6625B ---- 1.6625B 1.6160 +.0130 1.6030 575 ---- ---- ---- ---- 1.6630 +.0130 1.6500 580 ---- 1.7570B ---- 1.7570B 1.7100 +.0130 1.6970 600 ---- 1.9490B ---- 1.9490B 1.9005 +.0135 1.8870 625 ---- ---- ---- ---- 2.1430 +.0140 2.1290 650 ---- ---- ---- ---- 2.3890 +.0140 2.3750 675 ---- ---- ---- ---- 2.6380 +.0140 2.6240 700 ---- ---- ---- ---- 2.8880 +.0140 2.8740 725 ---- ---- ---- ---- 3.1380 +.0140 3.1240 750 ---- ---- ---- ---- 3.3880 +.0140 3.3740 775 ---- ---- ---- ---- 3.6380 +.0140 3.6240 800 ---- ---- ---- ---- 3.8880 +.0140 3.8740 825 ---- ---- ---- ---- 4.1380 +.0140 4.1240 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 ---- ---- ---- ---- .0030 UNCH .0030 220 ---- ---- ---- ---- .0060 -.0005 .0065 225 ---- ---- ---- ---- .0075 -.0005 .0080 230 ---- ---- ---- ---- .0085 -.0005 .0090 235 ---- ---- ---- ---- .0100 -.0005 .0105 240 ---- ---- ---- ---- .0120 -.0005 .0125 245 ---- ---- ---- ---- .0140 -.0005 .0145 250 ---- ---- ---- ---- .0160 -.0005 .0165 255 ---- ---- ---- ---- .0185 -.0005 .0190 260 ---- ---- ---- ---- .0210 -.0010 .0220 265 ---- ---- ---- ---- .0245 -.0005 .0250 270 ---- ---- ---- ---- .0275 -.0010 .0285 275 ---- ---- ---- ---- .0315 -.0005 .0320 280 ---- ---- ---- ---- .0355 -.0010 .0365 285 ---- ---- ---- ---- .0400 -.0010 .0410 290 ---- ---- ---- ---- .0450 -.0010 .0460 295 ---- ---- ---- ---- .0505 -.0010 .0515 300 ---- ---- ---- ---- .0565 -.0005 .0570 305 ---- .0640B ---- ---- .0630 -.0005 .0635 310 ---- .0715B ---- .0710B .0705 UNCH .0705 315 ---- .0800B ---- .0795B .0780 -.0005 .0785 320 ---- .0890B ---- .0890B .0865 UNCH .0865 4 4 325 ---- .0990B ---- .0985B .0955 UNCH .0955 330 ---- .1095B ---- .1085B .1055 +.0005 .1050 335 ---- .1205B ---- .1195B .1160 +.0005 .1155 340 ---- .1325B ---- .1320B .1270 UNCH .1270 2 345 ---- .1460B ---- .1455B .1395 +.0005 .1390 350 .1525 .1595B .1525 .1525 .1525 +.0010 1 .1515 150 355 ---- .1745B ---- .1735B .1665 +.0010 .1655 360 ---- .1905B ---- .1890B .1815 +.0015 .1800 365 ---- .2070B ---- .2065B .1970 +.0010 .1960 370 ---- .2250B ---- .2245B .2140 +.0015 .2125 4 375 ---- .2440B ---- .2435B .2320 +.0020 .2300 380 ---- .2635B ---- .2630B .2510 +.0020 .2490 385 ---- .2845B ---- .2845B .2710 +.0025 .2685 390 ---- .3070B ---- .3070B .2920 +.0025 .2895 395 ---- .3300B ---- .3300B .3140 +.0025 .3115 400 ---- .3540B ---- .3540B .3375 +.0030 .3345 405 ---- .3795B ---- .3795B .3615 +.0030 .3585 410 ---- .4060B ---- .4060B .3870 +.0030 .3840 415 ---- .4335B ---- .4335B .4135 +.0035 .4100 420 ---- .4625B ---- .4625B .4415 +.0040 .4375 425 ---- .4925B ---- .4925B .4700 +.0040 .4660 430 ---- .5230B ---- .5230B .4995 +.0040 .4955 435 ---- .5555B ---- .5555B .5305 +.0045 .5260 440 ---- .5855B ---- .5855B .5620 +.0045 .5575 445 ---- .6195B ---- .6195B .5950 +.0055 .5895 450 ---- .6545B ---- .6545B .6285 +.0055 .6230 455 ---- .6900B ---- .6900B .6630 +.0060 .6570 460 ---- .7265B ---- .7265B .6980 +.0055 .6925 465 ---- .7635B ---- .7635B .7345 +.0065 .7280 470 ---- .8015B ---- .8015B .7715 +.0070 .7645 475 ---- .8400B ---- .8400B .8090 +.0070 .8020 480 ---- .8795B ---- .8795B .8475 +.0075 .8400 2 485 ---- .9195B ---- .9195B .8865 +.0075 .8790 490 ---- .9600B ---- .9600B .9260 +.0075 .9185 495 ---- 1.0015B ---- 1.0015B .9665 +.0085 .9580 500 ---- 1.0430B ---- 1.0430B 1.0075 +.0085 .9990 505 ---- 1.0690B ---- 1.0690B 1.0485 +.0085 1.0400 510 ---- ---- ---- ---- 1.0905 +.0090 1.0815 515 ---- ---- ---- ---- 1.1330 +.0095 1.1235 520 ---- 1.2150B ---- 1.2150B 1.1760 +.0100 1.1660 525 ---- ---- ---- ---- 1.2190 +.0100 1.2090 530 ---- 1.3030B ---- 1.3030B 1.2630 +.0105 1.2525 535 ---- ---- ---- ---- 1.3070 +.0110 1.2960 540 ---- 1.3930B ---- 1.3930B 1.3510 +.0110 1.3400 545 ---- ---- ---- ---- 1.3960 +.0115 1.3845 550 ---- 1.4840B ---- 1.4840B 1.4410 +.0115 1.4295 555 ---- ---- ---- ---- 1.4865 +.0120 1.4745 560 ---- 1.5760B ---- 1.5760B 1.5320 +.0120 1.5200 565 ---- ---- ---- ---- 1.5780 +.0125 1.5655 570 ---- 1.6690B ---- 1.6690B 1.6240 +.0125 1.6115 575 ---- ---- ---- ---- 1.6705 +.0125 1.6580 580 ---- 1.7625B ---- 1.7625B 1.7175 +.0130 1.7045 600 ---- 1.9525B ---- 1.9525B 1.9060 +.0135 1.8925 625 ---- ---- ---- ---- 2.1465 +.0140 2.1325 650 ---- 2.4385B ---- 2.4385B 2.3905 +.0140 2.3765 675 ---- ---- ---- ---- 2.6380 +.0140 2.6240 700 ---- ---- ---- ---- 2.8880 +.0140 2.8740 725 ---- ---- ---- ---- 3.1380 +.0140 3.1240 750 ---- ---- ---- ---- 3.3880 +.0140 3.3740 775 ---- ---- ---- ---- 3.6380 +.0140 3.6240 800 ---- ---- ---- ---- 3.8880 +.0140 3.8740 825 ---- ---- ---- ---- 4.1380 +.0140 4.1240 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 ---- ---- ---- ---- .0020 UNCH .0020 220 ---- ---- ---- ---- .0055 +.0010 .0045 225 ---- ---- ---- ---- .0065 +.0010 .0055 230 ---- ---- ---- ---- .0080 +.0010 .0070 235 ---- ---- ---- ---- .0095 +.0015 .0080 240 ---- ---- ---- ---- .0110 +.0010 .0100 245 ---- ---- ---- ---- .0130 +.0010 .0120 250 ---- ---- ---- ---- .0155 +.0015 .0140 255 ---- ---- ---- ---- .0185 +.0020 .0165 260 ---- ---- ---- ---- .0215 +.0020 .0195 265 ---- ---- ---- ---- .0250 +.0025 .0225 270 ---- ---- ---- ---- .0285 +.0025 .0260 275 ---- ---- ---- ---- .0330 +.0025 .0305 280 ---- ---- ---- ---- .0375 +.0025 .0350 285 ---- ---- ---- ---- .0430 +.0030 .0400 290 ---- ---- ---- ---- .0490 +.0035 .0455 295 ---- ---- ---- ---- .0550 +.0035 .0515 300 ---- ---- ---- ---- .0620 +.0040 .0580 305 ---- ---- ---- ---- .0695 +.0040 .0655 310 ---- ---- ---- ---- .0780 +.0045 .0735 315 ---- ---- ---- ---- .0865 +.0045 .0820 320 ---- ---- ---- ---- .0960 +.0045 .0915 325 ---- ---- ---- ---- .1065 +.0050 .1015 330 ---- ---- ---- ---- .1175 +.0055 .1120 335 ---- ---- ---- ---- .1290 +.0055 .1235 340 ---- ---- ---- ---- .1420 +.0060 .1360 345 ---- ---- ---- ---- .1550 +.0060 .1490 350 ---- ---- ---- ---- .1695 +.0065 .1630 355 ---- ---- ---- ---- .1845 +.0065 .1780 360 ---- ---- ---- ---- .2000 +.0065 .1935 365 ---- ---- ---- ---- .2170 +.0070 .2100 370 ---- ---- ---- ---- .2345 +.0070 .2275 375 ---- ---- ---- ---- .2530 +.0070 .2460 380 ---- ---- ---- ---- .2725 +.0070 .2655 385 ---- ---- ---- ---- .2930 +.0075 .2855 390 ---- ---- ---- ---- .3145 +.0075 .3070 395 ---- ---- ---- ---- .3370 +.0080 .3290 400 ---- ---- ---- ---- .3600 +.0075 .3525 405 ---- ---- ---- ---- .3845 +.0080 .3765 410 ---- ---- ---- ---- .4100 +.0080 .4020 415 ---- ---- ---- ---- .4365 +.0085 .4280 420 ---- ---- ---- ---- .4640 +.0085 .4555 425 ---- ---- ---- ---- .4925 +.0085 .4840 430 ---- ---- ---- ---- .5220 +.0090 .5130 435 ---- ---- ---- ---- .5525 +.0090 .5435 440 ---- ---- ---- ---- .5840 +.0095 .5745 445 ---- ---- ---- ---- .6160 +.0095 .6065 450 ---- ---- ---- ---- .6495 +.0100 .6395 455 ---- ---- ---- ---- .6835 +.0100 .6735 460 ---- ---- ---- ---- .7180 +.0100 .7080 465 ---- ---- ---- ---- .7535 +.0100 .7435 470 ---- ---- ---- ---- .7900 +.0105 .7795 475 ---- ---- ---- ---- .8270 +.0110 .8160 480 ---- ---- ---- ---- .8645 +.0110 .8535 485 ---- ---- ---- ---- .9030 +.0110 .8920 490 ---- ---- ---- ---- .9420 +.0115 .9305 495 ---- ---- ---- ---- .9815 +.0115 .9700 500 ---- ---- ---- ---- 1.0215 +.0115 1.0100 505 ---- ---- ---- ---- 1.0620 +.0120 1.0500 510 ---- ---- ---- ---- 1.1030 +.0120 1.0910 515 ---- ---- ---- ---- 1.1445 +.0120 1.1325 520 ---- ---- ---- ---- 1.1865 +.0120 1.1745 525 ---- ---- ---- ---- 1.2290 +.0125 1.2165 530 ---- ---- ---- ---- 1.2720 +.0125 1.2595 535 ---- ---- ---- ---- 1.3150 +.0125 1.3025 540 ---- ---- ---- ---- 1.3585 +.0125 1.3460 545 ---- ---- ---- ---- 1.4025 +.0125 1.3900 550 ---- ---- ---- ---- 1.4470 +.0130 1.4340 555 ---- ---- ---- ---- 1.4920 +.0130 1.4790 560 ---- ---- ---- ---- 1.5370 +.0135 1.5235 565 ---- ---- ---- ---- 1.5820 +.0130 1.5690 570 ---- ---- ---- ---- 1.6280 +.0135 1.6145 575 ---- ---- ---- ---- 1.6735 +.0130 1.6605 600 ---- ---- ---- ---- 1.9075 +.0135 1.8940 625 ---- ---- ---- ---- 2.1470 +.0135 2.1335 650 ---- ---- ---- ---- 2.3920 +.0135 2.3785 675 ---- ---- ---- ---- 2.6410 +.0135 2.6275 700 ---- ---- ---- ---- 2.8910 +.0135 2.8775 725 ---- ---- ---- ---- 3.1410 +.0135 3.1275 750 ---- ---- ---- ---- 3.3910 +.0135 3.3775 775 ---- ---- ---- ---- 3.6410 +.0135 3.6275 800 ---- ---- ---- ---- 3.8910 +.0135 3.8775 825 ---- ---- ---- ---- 4.1410 +.0135 4.1275 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 UNCH .0005 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0055 UNCH .0055 225 ---- ---- ---- ---- .0065 -.0005 .0070 230 ---- ---- ---- ---- .0080 -.0005 .0085 235 ---- ---- ---- ---- .0100 UNCH .0100 240 ---- ---- ---- ---- .0115 -.0005 .0120 245 ---- ---- ---- ---- .0140 -.0005 .0145 250 ---- ---- ---- ---- .0165 -.0005 .0170 255 ---- ---- ---- ---- .0195 -.0005 .0200 260 ---- ---- ---- ---- .0230 UNCH .0230 265 ---- ---- ---- ---- .0265 -.0005 .0270 270 ---- ---- ---- ---- .0305 -.0005 .0310 275 ---- ---- ---- ---- .0355 UNCH .0355 280 ---- ---- ---- ---- .0405 UNCH .0405 285 ---- ---- ---- ---- .0460 UNCH .0460 290 ---- ---- ---- ---- .0525 +.0005 .0520 295 ---- ---- ---- ---- .0595 +.0005 .0590 300 ---- ---- ---- ---- .0670 +.0010 .0660 305 ---- ---- ---- ---- .0750 +.0010 .0740 310 ---- ---- ---- ---- .0840 +.0015 .0825 315 ---- ---- ---- ---- .0935 +.0015 .0920 320 ---- ---- ---- ---- .1035 +.0015 .1020 325 ---- ---- ---- ---- .1145 +.0020 .1125 330 ---- ---- ---- ---- .1265 +.0025 .1240 335 ---- ---- ---- ---- .1390 +.0025 .1365 340 ---- ---- ---- ---- .1525 +.0030 .1495 345 ---- ---- ---- ---- .1665 +.0035 .1630 350 ---- ---- ---- ---- .1815 +.0040 .1775 355 ---- ---- ---- ---- .1975 +.0045 .1930 360 ---- ---- ---- ---- .2140 +.0045 .2095 4 365 ---- ---- ---- ---- .2320 +.0055 .2265 370 ---- ---- ---- ---- .2505 +.0060 .2445 375 ---- ---- ---- ---- .2695 +.0060 .2635 380 ---- ---- ---- ---- .2900 +.0070 .2830 385 ---- ---- ---- ---- .3115 +.0075 .3040 390 ---- ---- ---- ---- .3335 +.0080 .3255 395 ---- ---- ---- ---- .3565 +.0085 .3480 400 ---- ---- ---- ---- .3805 +.0090 .3715 405 ---- ---- ---- ---- .4055 +.0095 .3960 410 ---- ---- ---- ---- .4315 +.0100 .4215 415 ---- ---- ---- ---- .4580 +.0100 .4480 420 ---- ---- ---- ---- .4860 +.0105 .4755 425 ---- ---- ---- ---- .5145 +.0110 .5035 430 ---- ---- ---- ---- .5440 +.0110 .5330 435 ---- ---- ---- ---- .5745 +.0115 .5630 440 ---- ---- ---- ---- .6055 +.0115 .5940 445 ---- ---- ---- ---- .6375 +.0115 .6260 450 ---- ---- ---- ---- .6705 +.0120 .6585 455 ---- ---- ---- ---- .7040 +.0120 .6920 460 ---- ---- ---- ---- .7385 +.0120 .7265 465 ---- ---- ---- ---- .7735 +.0120 .7615 470 ---- ---- ---- ---- .8090 +.0120 .7970 475 ---- ---- ---- ---- .8455 +.0120 .8335 480 ---- ---- ---- ---- .8825 +.0120 .8705 485 ---- ---- ---- ---- .9205 +.0125 .9080 490 ---- ---- ---- ---- .9585 +.0120 .9465 495 ---- ---- ---- ---- .9975 +.0120 .9855 500 ---- ---- ---- ---- 1.0365 +.0120 1.0245 505 ---- ---- ---- ---- 1.0765 +.0120 1.0645 510 ---- ---- ---- ---- 1.1170 +.0120 1.1050 515 ---- ---- ---- ---- 1.1580 +.0120 1.1460 520 ---- ---- ---- ---- 1.1990 +.0115 1.1875 525 ---- ---- ---- ---- 1.2410 +.0120 1.2290 530 ---- ---- ---- ---- 1.2830 +.0115 1.2715 535 ---- ---- ---- ---- 1.3255 +.0115 1.3140 540 ---- ---- ---- ---- 1.3685 +.0115 1.3570 545 ---- ---- ---- ---- 1.4120 +.0115 1.4005 550 ---- ---- ---- ---- 1.4560 +.0120 1.4440 555 ---- ---- ---- ---- 1.5000 +.0115 1.4885 560 ---- ---- ---- ---- 1.5445 +.0120 1.5325 565 ---- ---- ---- ---- 1.5890 +.0115 1.5775 570 ---- ---- ---- ---- 1.6345 +.0120 1.6225 575 ---- ---- ---- ---- 1.6795 +.0115 1.6680 600 ---- ---- ---- ---- 1.9110 +.0120 1.8990 625 ---- ---- ---- ---- 2.1490 +.0125 2.1365 650 ---- ---- ---- ---- 2.3925 +.0130 2.3795 675 ---- ---- ---- ---- 2.6410 +.0135 2.6275 700 ---- ---- ---- ---- 2.8910 +.0135 2.8775 725 ---- ---- ---- ---- 3.1410 +.0135 3.1275 750 ---- ---- ---- ---- 3.3910 +.0135 3.3775 775 ---- ---- ---- ---- 3.6410 +.0135 3.6275 800 ---- ---- ---- ---- 3.8910 +.0135 3.8775 825 ---- ---- ---- ---- 4.1410 +.0135 4.1275 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 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0035 UNCH .0035 220 ---- ---- ---- ---- .0080 UNCH .0080 225 ---- ---- ---- ---- .0095 UNCH .0095 230 ---- ---- ---- ---- .0115 UNCH .0115 235 ---- ---- ---- ---- .0135 UNCH .0135 240 ---- ---- ---- ---- .0160 UNCH .0160 245 ---- ---- ---- ---- .0190 +.0005 .0185 250 ---- ---- ---- ---- .0220 UNCH .0220 255 ---- ---- ---- ---- .0255 +.0005 .0250 260 ---- ---- ---- ---- .0295 +.0005 .0290 265 ---- ---- ---- ---- .0340 +.0005 .0335 270 ---- ---- ---- ---- .0385 +.0005 .0380 275 ---- ---- ---- ---- .0440 +.0010 .0430 280 ---- ---- ---- ---- .0500 +.0010 .0490 285 ---- ---- ---- ---- .0565 +.0015 .0550 290 ---- ---- ---- ---- .0630 +.0010 .0620 295 ---- ---- ---- ---- .0710 +.0020 .0690 300 ---- ---- ---- ---- .0790 +.0020 .0770 305 ---- ---- ---- ---- .0880 +.0020 .0860 310 ---- ---- ---- ---- .0975 +.0025 .0950 315 ---- ---- ---- ---- .1075 +.0025 .1050 320 ---- ---- ---- ---- .1185 +.0030 .1155 325 ---- ---- ---- ---- .1300 +.0030 .1270 330 ---- ---- ---- ---- .1425 +.0035 .1390 335 ---- ---- ---- ---- .1555 +.0040 .1515 340 ---- ---- ---- ---- .1695 +.0045 .1650 345 ---- ---- ---- ---- .1840 +.0045 .1795 350 ---- ---- ---- ---- .1995 +.0050 .1945 355 ---- ---- ---- ---- .2160 +.0055 .2105 360 ---- ---- ---- ---- .2330 +.0060 .2270 365 ---- ---- ---- ---- .2510 +.0065 .2445 370 ---- ---- ---- ---- .2700 +.0070 .2630 375 ---- ---- ---- ---- .2895 +.0075 .2820 380 ---- ---- ---- ---- .3100 +.0075 .3025 385 ---- ---- ---- ---- .3315 +.0085 .3230 390 ---- ---- ---- ---- .3535 +.0085 .3450 395 ---- ---- ---- ---- .3765 +.0085 .3680 400 ---- ---- ---- ---- .4005 +.0090 .3915 405 ---- ---- ---- ---- .4255 +.0095 .4160 410 ---- ---- ---- ---- .4515 +.0100 .4415 415 ---- ---- ---- ---- .4780 +.0100 .4680 420 ---- ---- ---- ---- .5060 +.0105 .4955 425 ---- ---- ---- ---- .5345 +.0110 .5235 430 ---- ---- ---- ---- .5635 +.0110 .5525 435 ---- ---- ---- ---- .5940 +.0115 .5825 440 ---- ---- ---- ---- .6250 +.0115 .6135 445 ---- ---- ---- ---- .6565 +.0115 .6450 450 ---- ---- ---- ---- .6895 +.0120 .6775 455 ---- ---- ---- ---- .7225 +.0115 .7110 460 ---- ---- ---- ---- .7565 +.0115 .7450 465 ---- ---- ---- ---- .7915 +.0120 .7795 470 ---- ---- ---- ---- .8270 +.0120 .8150 475 ---- ---- ---- ---- .8630 +.0120 .8510 480 ---- ---- ---- ---- .8995 +.0120 .8875 485 ---- ---- ---- ---- .9370 +.0120 .9250 490 ---- ---- ---- ---- .9750 +.0120 .9630 495 ---- ---- ---- ---- 1.0135 +.0120 1.0015 500 ---- ---- ---- ---- 1.0525 +.0120 1.0405 505 ---- ---- ---- ---- 1.0920 +.0120 1.0800 510 ---- ---- ---- ---- 1.1320 +.0120 1.1200 515 ---- ---- ---- ---- 1.1725 +.0120 1.1605 520 ---- ---- ---- ---- 1.2130 +.0120 1.2010 525 ---- ---- ---- ---- 1.2545 +.0120 1.2425 530 ---- ---- ---- ---- 1.2965 +.0120 1.2845 535 ---- ---- ---- ---- 1.3385 +.0120 1.3265 540 ---- ---- ---- ---- 1.3810 +.0120 1.3690 545 ---- ---- ---- ---- 1.4240 +.0120 1.4120 550 ---- ---- ---- ---- 1.4675 +.0120 1.4555 555 ---- ---- ---- ---- 1.5110 +.0120 1.4990 575 ---- ---- ---- ---- 1.6890 +.0120 1.6770 600 ---- ---- ---- ---- 1.9180 +.0120 1.9060 625 ---- ---- ---- ---- 2.1535 +.0125 2.1410 650 ---- ---- ---- ---- 2.3950 +.0130 2.3820 675 ---- ---- ---- ---- 2.6410 +.0130 2.6280 700 ---- ---- ---- ---- 2.8910 +.0135 2.8775 725 ---- ---- ---- ---- 3.1410 +.0135 3.1275 750 ---- ---- ---- ---- 3.3910 +.0135 3.3775 775 ---- ---- ---- ---- 3.6410 +.0135 3.6275 800 ---- ---- ---- ---- 3.8910 +.0135 3.8775 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 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0045 UNCH .0045 225 ---- ---- ---- ---- .0120 +.0005 .0115 230 ---- ---- ---- ---- .0145 +.0010 .0135 235 ---- ---- ---- ---- .0170 +.0010 .0160 240 ---- ---- ---- ---- .0195 +.0010 .0185 245 ---- ---- ---- ---- .0230 +.0015 .0215 250 ---- ---- ---- ---- .0265 +.0015 .0250 255 ---- ---- ---- ---- .0305 +.0015 .0290 260 ---- ---- ---- ---- .0350 +.0020 .0330 265 ---- ---- ---- ---- .0400 +.0020 .0380 270 ---- ---- ---- ---- .0450 +.0020 .0430 275 ---- ---- ---- ---- .0510 +.0025 .0485 280 ---- ---- ---- ---- .0575 +.0025 .0550 285 ---- ---- ---- ---- .0645 +.0030 .0615 290 ---- ---- ---- ---- .0720 +.0030 .0690 295 ---- ---- ---- ---- .0800 +.0035 .0765 300 ---- ---- ---- ---- .0890 +.0040 .0850 305 ---- ---- ---- ---- .0985 +.0040 .0945 310 ---- ---- ---- ---- .1085 +.0045 .1040 315 ---- ---- ---- ---- .1190 +.0045 .1145 320 ---- ---- ---- ---- .1305 +.0045 .1260 325 ---- ---- ---- ---- .1430 +.0050 .1380 330 ---- ---- ---- ---- .1560 +.0055 .1505 335 ---- ---- ---- ---- .1695 +.0055 .1640 340 ---- ---- ---- ---- .1840 +.0060 .1780 345 ---- ---- ---- ---- .1990 +.0060 .1930 350 ---- ---- ---- ---- .2150 +.0065 .2085 355 ---- ---- ---- ---- .2320 +.0070 .2250 360 ---- ---- ---- ---- .2495 +.0075 .2420 365 ---- ---- ---- ---- .2675 +.0075 .2600 370 ---- ---- ---- ---- .2870 +.0080 .2790 375 ---- ---- ---- ---- .3070 +.0085 .2985 380 ---- ---- ---- ---- .3275 +.0085 .3190 385 ---- ---- ---- ---- .3495 +.0090 .3405 390 ---- ---- ---- ---- .3720 +.0090 .3630 395 ---- ---- ---- ---- .3950 +.0090 .3860 400 ---- ---- ---- ---- .4195 +.0095 .4100 405 ---- ---- ---- ---- .4445 +.0100 .4345 410 ---- ---- ---- ---- .4705 +.0100 .4605 415 ---- ---- ---- ---- .4970 +.0100 .4870 420 ---- ---- ---- ---- .5250 +.0105 .5145 425 ---- ---- ---- ---- .5535 +.0105 .5430 430 ---- ---- ---- ---- .5825 +.0105 .5720 435 ---- ---- ---- ---- .6130 +.0110 .6020 440 ---- ---- ---- ---- .6440 +.0110 .6330 445 ---- ---- ---- ---- .6755 +.0110 .6645 450 ---- ---- ---- ---- .7080 +.0110 .6970 455 ---- ---- ---- ---- .7410 +.0110 .7300 460 ---- ---- ---- ---- .7750 +.0115 .7635 465 ---- ---- ---- ---- .8095 +.0115 .7980 470 ---- ---- ---- ---- .8450 +.0115 .8335 475 ---- ---- ---- ---- .8805 +.0115 .8690 480 ---- ---- ---- ---- .9170 +.0115 .9055 485 ---- ---- ---- ---- .9540 +.0115 .9425 490 ---- ---- ---- ---- .9920 +.0120 .9800 495 ---- ---- ---- ---- 1.0300 +.0115 1.0185 500 ---- ---- ---- ---- 1.0685 +.0115 1.0570 505 ---- ---- ---- ---- 1.1080 +.0120 1.0960 510 ---- ---- ---- ---- 1.1475 +.0115 1.1360 515 ---- ---- ---- ---- 1.1880 +.0120 1.1760 520 ---- ---- ---- ---- 1.2285 +.0120 1.2165 525 ---- ---- ---- ---- 1.2695 +.0120 1.2575 530 ---- ---- ---- ---- 1.3110 +.0120 1.2990 535 ---- ---- ---- ---- 1.3525 +.0115 1.3410 540 ---- ---- ---- ---- 1.3950 +.0120 1.3830 545 ---- ---- ---- ---- 1.4375 +.0120 1.4255 550 ---- ---- ---- ---- 1.4805 +.0120 1.4685 555 ---- ---- ---- ---- 1.5235 +.0115 1.5120 575 ---- ---- ---- ---- 1.7005 +.0120 1.6885 600 ---- ---- ---- ---- 1.9275 +.0120 1.9155 625 ---- ---- ---- ---- 2.1615 +.0120 2.1495 650 ---- ---- ---- ---- 2.4010 +.0125 2.3885 675 ---- ---- ---- ---- 2.6460 +.0130 2.6330 700 ---- ---- ---- ---- 2.8950 +.0130 2.8820 725 ---- ---- ---- ---- 3.1450 +.0130 3.1320 750 ---- ---- ---- ---- 3.3950 +.0130 3.3820 775 ---- ---- ---- ---- 3.6450 +.0130 3.6320 800 ---- ---- ---- ---- 3.8950 +.0130 3.8820 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 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0060 UNCH .0060 225 ---- ---- ---- ---- .0145 UNCH .0145 230 ---- ---- ---- ---- .0170 UNCH .0170 235 ---- ---- ---- ---- .0200 +.0005 .0195 240 ---- ---- ---- ---- .0235 +.0005 .0230 245 ---- ---- ---- ---- .0270 +.0005 .0265 250 ---- ---- ---- ---- .0310 +.0005 .0305 255 ---- ---- ---- ---- .0355 +.0010 .0345 260 ---- ---- ---- ---- .0405 +.0010 .0395 265 ---- ---- ---- ---- .0455 +.0010 .0445 270 ---- ---- ---- ---- .0515 +.0010 .0505 275 ---- ---- ---- ---- .0580 +.0015 .0565 280 ---- ---- ---- ---- .0650 +.0015 .0635 285 ---- ---- ---- ---- .0725 +.0020 .0705 290 ---- ---- ---- ---- .0805 +.0020 .0785 295 ---- ---- ---- ---- .0890 +.0020 .0870 300 ---- ---- ---- ---- .0985 +.0020 .0965 305 ---- ---- ---- ---- .1085 +.0025 .1060 310 ---- ---- ---- ---- .1190 +.0025 .1165 315 ---- ---- ---- ---- .1305 +.0030 .1275 320 ---- ---- ---- ---- .1425 +.0030 .1395 325 ---- ---- ---- ---- .1550 +.0030 .1520 330 ---- ---- ---- ---- .1685 +.0035 .1650 335 ---- ---- ---- ---- .1825 +.0035 .1790 340 ---- ---- ---- ---- .1975 +.0040 .1935 345 ---- ---- ---- ---- .2135 +.0045 .2090 350 ---- ---- ---- ---- .2295 +.0045 .2250 355 ---- ---- ---- ---- .2470 +.0050 .2420 360 ---- ---- ---- ---- .2650 +.0055 .2595 365 ---- ---- ---- ---- .2835 +.0055 .2780 370 ---- ---- ---- ---- .3030 +.0055 .2975 375 ---- ---- ---- ---- .3235 +.0060 .3175 380 ---- ---- ---- ---- .3445 +.0065 .3380 385 ---- ---- ---- ---- .3665 +.0065 .3600 390 ---- ---- ---- ---- .3895 +.0075 .3820 395 ---- ---- ---- ---- .4130 +.0075 .4055 400 ---- ---- ---- ---- .4375 +.0080 .4295 405 ---- ---- ---- ---- .4625 +.0080 .4545 410 ---- ---- ---- ---- .4885 +.0080 .4805 415 ---- ---- ---- ---- .5155 +.0085 .5070 420 ---- ---- ---- ---- .5435 +.0090 .5345 425 ---- ---- ---- ---- .5720 +.0095 .5625 430 ---- ---- ---- ---- .6010 +.0095 .5915 435 ---- ---- ---- ---- .6315 +.0100 .6215 440 ---- ---- ---- ---- .6620 +.0100 .6520 445 ---- ---- ---- ---- .6940 +.0105 .6835 450 ---- ---- ---- ---- .7260 +.0105 .7155 455 ---- ---- ---- ---- .7595 +.0110 .7485 460 ---- ---- ---- ---- .7930 +.0110 .7820 465 ---- ---- ---- ---- .8275 +.0115 .8160 470 ---- ---- ---- ---- .8625 +.0115 .8510 475 ---- ---- ---- ---- .8980 +.0115 .8865 480 ---- ---- ---- ---- .9345 +.0120 .9225 485 ---- ---- ---- ---- .9710 +.0120 .9590 490 ---- ---- ---- ---- 1.0085 +.0125 .9960 495 ---- ---- ---- ---- 1.0465 +.0125 1.0340 500 ---- ---- ---- ---- 1.0845 +.0125 1.0720 505 ---- ---- ---- ---- 1.1235 +.0125 1.1110 510 ---- ---- ---- ---- 1.1630 +.0130 1.1500 515 ---- ---- ---- ---- 1.2030 +.0130 1.1900 520 ---- ---- ---- ---- 1.2430 +.0130 1.2300 525 ---- ---- ---- ---- 1.2835 +.0130 1.2705 550 ---- ---- ---- ---- 1.4930 +.0140 1.4790 575 ---- ---- ---- ---- 1.7110 +.0140 1.6970 600 ---- ---- ---- ---- 1.9360 +.0140 1.9220 625 ---- ---- ---- ---- 2.1680 +.0145 2.1535 650 ---- ---- ---- ---- 2.4050 +.0135 2.3915 675 ---- ---- ---- ---- 2.6480 +.0140 2.6340 700 ---- ---- ---- ---- 2.8950 +.0130 2.8820 725 ---- ---- ---- ---- 3.1450 +.0130 3.1320 750 ---- ---- ---- ---- 3.3950 +.0130 3.3820 775 ---- ---- ---- ---- 3.6450 +.0130 3.6320 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 +.0005 .0005 175 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0075 UNCH .0075 225 ---- ---- ---- ---- .0180 +.0005 .0175 230 ---- ---- ---- ---- .0210 +.0010 .0200 235 ---- ---- ---- ---- .0245 +.0010 .0235 240 ---- ---- ---- ---- .0280 +.0010 .0270 245 ---- ---- ---- ---- .0320 +.0010 .0310 250 ---- ---- ---- ---- .0365 +.0010 .0355 255 ---- ---- ---- ---- .0415 +.0015 .0400 260 ---- ---- ---- ---- .0470 +.0015 .0455 265 ---- ---- ---- ---- .0530 +.0020 .0510 270 ---- ---- ---- ---- .0595 +.0020 .0575 275 ---- ---- ---- ---- .0665 +.0025 .0640 280 ---- ---- ---- ---- .0740 +.0025 .0715 285 ---- ---- ---- ---- .0820 +.0025 .0795 290 ---- ---- ---- ---- .0905 +.0025 .0880 295 ---- ---- ---- ---- .1000 +.0030 .0970 300 ---- ---- ---- ---- .1100 +.0030 .1070 305 ---- ---- ---- ---- .1205 +.0035 .1170 310 ---- ---- ---- ---- .1315 +.0035 .1280 315 ---- ---- ---- ---- .1435 +.0035 .1400 320 ---- ---- ---- ---- .1560 +.0040 .1520 325 ---- ---- ---- ---- .1695 +.0040 .1655 330 ---- ---- ---- ---- .1835 +.0045 .1790 335 ---- ---- ---- ---- .1980 +.0045 .1935 340 ---- ---- ---- ---- .2135 +.0050 .2085 345 ---- ---- ---- ---- .2300 +.0055 .2245 350 ---- ---- ---- ---- .2465 +.0055 .2410 355 ---- ---- ---- ---- .2645 +.0060 .2585 360 ---- ---- ---- ---- .2825 +.0060 .2765 365 ---- ---- ---- ---- .3020 +.0065 .2955 370 ---- ---- ---- ---- .3215 +.0065 .3150 375 ---- ---- ---- ---- .3425 +.0070 .3355 380 ---- ---- ---- ---- .3635 +.0065 .3570 385 ---- ---- ---- ---- .3860 +.0070 .3790 390 ---- ---- ---- ---- .4090 +.0075 .4015 395 ---- ---- ---- ---- .4330 +.0080 .4250 400 ---- ---- ---- ---- .4575 +.0080 .4495 405 ---- ---- ---- ---- .4830 +.0085 .4745 410 ---- ---- ---- ---- .5090 +.0080 .5010 415 ---- ---- ---- ---- .5360 +.0085 .5275 420 ---- ---- ---- ---- .5640 +.0090 .5550 425 ---- ---- ---- ---- .5925 +.0090 .5835 430 ---- ---- ---- ---- .6220 +.0090 .6130 435 ---- ---- ---- ---- .6520 +.0095 .6425 440 ---- ---- ---- ---- .6825 +.0090 .6735 445 ---- ---- ---- ---- .7145 +.0095 .7050 450 ---- ---- ---- ---- .7465 +.0095 .7370 455 ---- ---- ---- ---- .7795 +.0100 .7695 460 ---- ---- ---- ---- .8130 +.0100 .8030 465 ---- ---- ---- ---- .8470 +.0100 .8370 470 ---- ---- ---- ---- .8820 +.0100 .8720 475 ---- ---- ---- ---- .9175 +.0105 .9070 480 ---- ---- ---- ---- .9535 +.0105 .9430 485 ---- ---- ---- ---- .9900 +.0105 .9795 490 ---- ---- ---- ---- 1.0270 +.0105 1.0165 495 ---- ---- ---- ---- 1.0650 +.0110 1.0540 500 ---- ---- ---- ---- 1.1030 +.0110 1.0920 505 ---- ---- ---- ---- 1.1415 +.0110 1.1305 510 ---- ---- ---- ---- 1.1805 +.0110 1.1695 515 ---- ---- ---- ---- 1.2200 +.0110 1.2090 520 ---- ---- ---- ---- 1.2600 +.0110 1.2490 525 ---- ---- ---- ---- 1.3005 +.0115 1.2890 550 ---- ---- ---- ---- 1.5080 +.0115 1.4965 575 ---- ---- ---- ---- 1.7240 +.0120 1.7120 600 ---- ---- ---- ---- 1.9470 +.0115 1.9355 625 ---- ---- ---- ---- 2.1770 +.0115 2.1655 650 ---- ---- ---- ---- 2.4125 +.0115 2.4010 675 ---- ---- ---- ---- 2.6535 +.0120 2.6415 700 ---- ---- ---- ---- 2.8990 +.0120 2.8870 725 ---- ---- ---- ---- 3.1485 +.0120 3.1365 750 ---- ---- ---- ---- 3.3985 +.0120 3.3865 775 ---- ---- ---- ---- 3.6485 +.0120 3.6365 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0035 UNCH .0035 200 ---- ---- ---- ---- .0095 +.0005 .0090 225 ---- ---- ---- ---- .0215 +.0010 .0205 230 ---- ---- ---- ---- .0245 +.0010 .0235 235 ---- ---- ---- ---- .0285 +.0015 .0270 240 ---- ---- ---- ---- .0325 +.0015 .0310 245 ---- ---- ---- ---- .0370 +.0015 .0355 250 ---- ---- ---- ---- .0420 +.0020 .0400 255 ---- ---- ---- ---- .0475 +.0020 .0455 260 ---- ---- ---- ---- .0530 +.0020 .0510 265 ---- ---- ---- ---- .0595 +.0025 .0570 270 ---- ---- ---- ---- .0665 +.0025 .0640 275 ---- ---- ---- ---- .0740 +.0030 .0710 280 ---- ---- ---- ---- .0820 +.0030 .0790 285 ---- ---- ---- ---- .0905 +.0030 .0875 290 ---- ---- ---- ---- .0995 +.0030 .0965 295 ---- ---- ---- ---- .1095 +.0035 .1060 300 ---- ---- ---- ---- .1195 +.0035 .1160 305 ---- ---- ---- ---- .1305 +.0035 .1270 310 ---- ---- ---- ---- .1425 +.0040 .1385 315 ---- ---- ---- ---- .1545 +.0040 .1505 320 ---- ---- ---- ---- .1675 +.0040 .1635 325 ---- ---- ---- ---- .1815 +.0045 .1770 330 ---- ---- ---- ---- .1955 +.0045 .1910 335 ---- ---- ---- ---- .2110 +.0050 .2060 340 ---- ---- ---- ---- .2265 +.0050 .2215 345 ---- ---- ---- ---- .2430 +.0055 .2375 350 ---- ---- ---- ---- .2600 +.0055 .2545 355 ---- ---- ---- ---- .2780 +.0055 .2725 360 ---- ---- ---- ---- .2970 +.0060 .2910 365 ---- ---- ---- ---- .3160 +.0060 .3100 370 ---- ---- ---- ---- .3360 +.0060 .3300 375 ---- ---- ---- ---- .3570 +.0065 .3505 380 ---- ---- ---- ---- .3785 +.0065 .3720 385 ---- ---- ---- ---- .4010 +.0070 .3940 390 ---- ---- ---- ---- .4240 +.0070 .4170 395 ---- ---- ---- ---- .4480 +.0075 .4405 400 ---- ---- ---- ---- .4730 +.0080 .4650 405 ---- ---- ---- ---- .4985 +.0080 .4905 410 ---- ---- ---- ---- .5245 +.0080 .5165 415 ---- ---- ---- ---- .5515 +.0085 .5430 420 ---- ---- ---- ---- .5795 +.0090 .5705 425 ---- ---- ---- ---- .6080 +.0090 .5990 430 ---- ---- ---- ---- .6375 +.0095 .6280 435 ---- ---- ---- ---- .6675 +.0095 .6580 440 ---- ---- ---- ---- .6980 +.0095 .6885 445 ---- ---- ---- ---- .7295 +.0100 .7195 450 ---- ---- ---- ---- .7615 +.0100 .7515 455 ---- ---- ---- ---- .7945 +.0105 .7840 460 ---- ---- ---- ---- .8280 +.0110 .8170 465 ---- ---- ---- ---- .8620 +.0110 .8510 470 ---- ---- ---- ---- .8965 +.0115 .8850 475 ---- ---- ---- ---- .9320 +.0120 .9200 480 ---- ---- ---- ---- .9680 +.0120 .9560 485 ---- ---- ---- ---- 1.0040 +.0120 .9920 490 ---- ---- ---- ---- 1.0410 +.0125 1.0285 495 ---- ---- ---- ---- 1.0785 +.0125 1.0660 500 ---- ---- ---- ---- 1.1165 +.0130 1.1035 505 ---- ---- ---- ---- 1.1550 +.0135 1.1415 510 ---- ---- ---- ---- 1.1935 +.0130 1.1805 515 ---- ---- ---- ---- 1.2330 +.0135 1.2195 520 ---- ---- ---- ---- 1.2725 +.0135 1.2590 525 ---- ---- ---- ---- 1.3125 +.0135 1.2990 550 ---- ---- ---- ---- 1.5185 +.0135 1.5050 575 ---- ---- ---- ---- 1.7330 +.0140 1.7190 600 ---- ---- ---- ---- 1.9550 +.0140 1.9410 625 ---- ---- ---- ---- 2.1835 +.0140 2.1695 650 ---- ---- ---- ---- 2.4175 +.0135 2.4040 675 ---- ---- ---- ---- 2.6565 +.0130 2.6435 700 ---- ---- ---- ---- 2.9005 +.0130 2.8875 725 ---- ---- ---- ---- 3.1485 +.0120 3.1365 750 ---- ---- ---- ---- 3.3985 +.0120 3.3865 775 ---- ---- ---- ---- 3.6485 +.0120 3.6365 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 +.0010 .0040 200 ---- ---- ---- ---- .0125 +.0015 .0110 225 ---- ---- ---- ---- .0260 +.0020 .0240 230 ---- ---- ---- ---- .0300 +.0025 .0275 235 ---- ---- ---- ---- .0340 +.0025 .0315 240 ---- ---- ---- ---- .0385 +.0025 .0360 245 ---- ---- ---- ---- .0435 +.0030 .0405 250 ---- ---- ---- ---- .0490 +.0030 .0460 255 ---- ---- ---- ---- .0550 +.0035 .0515 260 ---- ---- ---- ---- .0615 +.0040 .0575 265 ---- ---- ---- ---- .0685 +.0040 .0645 270 ---- ---- ---- ---- .0760 +.0045 .0715 275 ---- ---- ---- ---- .0840 +.0045 .0795 280 ---- ---- ---- ---- .0925 +.0050 .0875 285 ---- ---- ---- ---- .1015 +.0050 .0965 290 ---- ---- ---- ---- .1110 +.0050 .1060 295 ---- ---- ---- ---- .1215 +.0055 .1160 300 ---- ---- ---- ---- .1325 +.0055 .1270 305 ---- ---- ---- ---- .1440 +.0060 .1380 310 ---- ---- ---- ---- .1560 +.0060 .1500 315 ---- ---- ---- ---- .1690 +.0065 .1625 320 ---- ---- ---- ---- .1825 +.0065 .1760 325 ---- ---- ---- ---- .1965 +.0065 .1900 330 ---- ---- ---- ---- .2110 +.0065 .2045 335 ---- ---- ---- ---- .2265 +.0065 .2200 340 ---- ---- ---- ---- .2430 +.0070 .2360 345 ---- ---- ---- ---- .2595 +.0070 .2525 350 ---- ---- ---- ---- .2770 +.0070 .2700 355 ---- ---- ---- ---- .2955 +.0075 .2880 360 ---- ---- ---- ---- .3140 +.0075 .3065 365 ---- ---- ---- ---- .3340 +.0080 .3260 370 ---- ---- ---- ---- .3540 +.0075 .3465 375 ---- ---- ---- ---- .3750 +.0080 .3670 380 ---- ---- ---- ---- .3970 +.0080 .3890 385 ---- ---- ---- ---- .4195 +.0080 .4115 390 ---- ---- ---- ---- .4425 +.0080 .4345 395 ---- ---- ---- ---- .4665 +.0080 .4585 400 ---- ---- ---- ---- .4910 +.0080 .4830 405 ---- ---- ---- ---- .5165 +.0080 .5085 410 ---- ---- ---- ---- .5425 +.0080 .5345 415 ---- ---- ---- ---- .5695 +.0080 .5615 420 ---- ---- ---- ---- .5975 +.0085 .5890 425 ---- ---- ---- ---- .6255 +.0080 .6175 430 ---- ---- ---- ---- .6545 +.0080 .6465 435 ---- ---- ---- ---- .6845 +.0085 .6760 440 ---- ---- ---- ---- .7150 +.0085 .7065 445 ---- ---- ---- ---- .7460 +.0080 .7380 450 ---- ---- ---- ---- .7780 +.0085 .7695 455 ---- ---- ---- ---- .8105 +.0085 .8020 460 ---- ---- ---- ---- .8435 +.0085 .8350 465 ---- ---- ---- ---- .8770 +.0080 .8690 470 ---- ---- ---- ---- .9115 +.0085 .9030 475 ---- ---- ---- ---- .9465 +.0085 .9380 480 ---- ---- ---- ---- .9820 +.0085 .9735 485 ---- ---- ---- ---- 1.0180 +.0085 1.0095 490 ---- ---- ---- ---- 1.0545 +.0085 1.0460 495 ---- ---- ---- ---- 1.0915 +.0085 1.0830 500 ---- ---- ---- ---- 1.1290 +.0085 1.1205 505 ---- ---- ---- ---- 1.1670 +.0085 1.1585 510 ---- ---- ---- ---- 1.2055 +.0085 1.1970 515 ---- ---- ---- ---- 1.2445 +.0085 1.2360 520 ---- ---- ---- ---- 1.2840 +.0090 1.2750 525 ---- ---- ---- ---- 1.3235 +.0085 1.3150 550 ---- ---- ---- ---- 1.5285 +.0090 1.5195 575 ---- ---- ---- ---- 1.7425 +.0100 1.7325 600 ---- ---- ---- ---- 1.9635 +.0105 1.9530 625 ---- ---- ---- ---- 2.1910 +.0110 2.1800 650 ---- ---- ---- ---- 2.4240 +.0115 2.4125 675 ---- ---- ---- ---- 2.6625 +.0115 2.6510 700 ---- ---- ---- ---- 2.9055 +.0120 2.8935 725 ---- ---- ---- ---- 3.1530 +.0120 3.1410 750 ---- ---- ---- ---- 3.4030 +.0120 3.3910 775 ---- ---- ---- ---- 3.6530 +.0120 3.6410 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 +.0005 .0055 200 ---- ---- ---- ---- .0150 +.0015 .0135 225 ---- ---- ---- ---- .0305 +.0025 .0280 230 ---- ---- ---- ---- .0350 +.0030 .0320 235 ---- ---- ---- ---- .0395 +.0030 .0365 240 ---- ---- ---- ---- .0445 +.0035 .0410 245 ---- ---- ---- ---- .0500 +.0035 .0465 250 ---- ---- ---- ---- .0560 +.0040 .0520 255 ---- ---- ---- ---- .0620 +.0040 .0580 260 ---- ---- ---- ---- .0690 +.0040 .0650 265 ---- ---- ---- ---- .0765 +.0045 .0720 270 ---- ---- ---- ---- .0845 +.0050 .0795 275 ---- ---- ---- ---- .0930 +.0050 .0880 280 ---- ---- ---- ---- .1020 +.0055 .0965 285 ---- ---- ---- ---- .1115 +.0055 .1060 290 ---- ---- ---- ---- .1215 +.0055 .1160 295 ---- ---- ---- ---- .1325 +.0060 .1265 300 ---- ---- ---- ---- .1440 +.0060 .1380 305 ---- ---- ---- ---- .1555 +.0060 .1495 310 ---- ---- ---- ---- .1685 +.0065 .1620 315 ---- ---- ---- ---- .1815 +.0065 .1750 320 ---- ---- ---- ---- .1955 +.0070 .1885 325 ---- ---- ---- ---- .2100 +.0070 .2030 330 ---- ---- ---- ---- .2250 +.0070 .2180 335 ---- ---- ---- ---- .2410 +.0070 .2340 340 ---- ---- ---- ---- .2575 +.0075 .2500 345 ---- ---- ---- ---- .2745 +.0075 .2670 350 ---- ---- ---- ---- .2925 +.0075 .2850 355 ---- ---- ---- ---- .3110 +.0080 .3030 360 ---- ---- ---- ---- .3300 +.0080 .3220 365 ---- ---- ---- ---- .3500 +.0080 .3420 370 ---- ---- ---- ---- .3705 +.0080 .3625 375 ---- ---- ---- ---- .3915 +.0080 .3835 380 ---- ---- ---- ---- .4135 +.0080 .4055 385 ---- ---- ---- ---- .4360 +.0080 .4280 390 ---- ---- ---- ---- .4595 +.0080 .4515 395 ---- ---- ---- ---- .4835 +.0080 .4755 400 ---- ---- ---- ---- .5080 +.0080 .5000 405 ---- ---- ---- ---- .5335 +.0080 .5255 410 ---- ---- ---- ---- .5600 +.0085 .5515 415 ---- ---- ---- ---- .5870 +.0085 .5785 420 ---- ---- ---- ---- .6145 +.0085 .6060 425 ---- ---- ---- ---- .6430 +.0085 .6345 430 ---- ---- ---- ---- .6725 +.0090 .6635 435 ---- ---- ---- ---- .7020 +.0085 .6935 440 ---- ---- ---- ---- .7325 +.0090 .7235 445 ---- ---- ---- ---- .7640 +.0090 .7550 450 ---- ---- ---- ---- .7955 +.0090 .7865 455 ---- ---- ---- ---- .8280 +.0090 .8190 460 ---- ---- ---- ---- .8610 +.0090 .8520 465 ---- ---- ---- ---- .8950 +.0095 .8855 470 ---- ---- ---- ---- .9290 +.0095 .9195 475 ---- ---- ---- ---- .9640 +.0100 .9540 480 ---- ---- ---- ---- .9995 +.0100 .9895 485 ---- ---- ---- ---- 1.0355 +.0105 1.0250 490 ---- ---- ---- ---- 1.0715 +.0100 1.0615 495 ---- ---- ---- ---- 1.1085 +.0100 1.0985 500 ---- ---- ---- ---- 1.1460 +.0105 1.1355 505 ---- ---- ---- ---- 1.1840 +.0105 1.1735 510 ---- ---- ---- ---- 1.2225 +.0110 1.2115 515 ---- ---- ---- ---- 1.2610 +.0110 1.2500 520 ---- ---- ---- ---- 1.3000 +.0110 1.2890 525 ---- ---- ---- ---- 1.3400 +.0115 1.3285 550 ---- ---- ---- ---- 1.5435 +.0115 1.5320 575 ---- ---- ---- ---- 1.7555 +.0120 1.7435 600 ---- ---- ---- ---- 1.9745 +.0125 1.9620 625 ---- ---- ---- ---- 2.2000 +.0125 2.1875 650 ---- ---- ---- ---- 2.4310 +.0125 2.4185 675 ---- ---- ---- ---- 2.6675 +.0125 2.6550 700 ---- ---- ---- ---- 2.9085 +.0125 2.8960 725 ---- ---- ---- ---- 3.1540 +.0125 3.1415 750 ---- ---- ---- ---- 3.4030 +.0120 3.3910 775 ---- ---- ---- ---- 3.6530 +.0120 3.6410 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 +.0005 .0020 175 ---- ---- ---- ---- .0075 +.0010 .0065 200 ---- ---- ---- ---- .0170 +.0015 .0155 225 ---- ---- ---- ---- .0340 +.0025 .0315 250 ---- ---- ---- ---- .0615 +.0040 .0575 260 ---- ---- ---- ---- .0755 +.0045 .0710 265 ---- ---- ---- ---- .0835 +.0050 .0785 270 ---- ---- ---- ---- .0915 +.0045 .0870 275 ---- ---- ---- ---- .1005 +.0050 .0955 280 ---- ---- ---- ---- .1100 +.0050 .1050 285 ---- ---- ---- ---- .1200 +.0055 .1145 290 ---- ---- ---- ---- .1305 +.0055 .1250 295 ---- ---- ---- ---- .1420 +.0060 .1360 300 ---- ---- ---- ---- .1540 +.0060 .1480 305 ---- ---- ---- ---- .1665 +.0065 .1600 310 ---- ---- ---- ---- .1795 +.0065 .1730 315 ---- ---- ---- ---- .1930 +.0065 .1865 320 ---- ---- ---- ---- .2075 +.0070 .2005 325 ---- ---- ---- ---- .2225 +.0070 .2155 330 ---- ---- ---- ---- .2380 +.0070 .2310 335 ---- ---- ---- ---- .2545 +.0075 .2470 340 ---- ---- ---- ---- .2710 +.0070 .2640 345 ---- ---- ---- ---- .2885 +.0070 .2815 350 ---- ---- ---- ---- .3070 +.0075 .2995 355 ---- ---- ---- ---- .3260 +.0080 .3180 360 ---- ---- ---- ---- .3455 +.0080 .3375 365 ---- ---- ---- ---- .3655 +.0075 .3580 370 ---- ---- ---- ---- .3865 +.0080 .3785 375 ---- ---- ---- ---- .4080 +.0080 .4000 380 ---- ---- ---- ---- .4305 +.0080 .4225 385 ---- ---- ---- ---- .4535 +.0085 .4450 390 ---- ---- ---- ---- .4770 +.0080 .4690 395 ---- ---- ---- ---- .5015 +.0085 .4930 400 ---- ---- ---- ---- .5265 +.0085 .5180 405 ---- ---- ---- ---- .5525 +.0085 .5440 410 ---- ---- ---- ---- .5790 +.0085 .5705 415 ---- ---- ---- ---- .6060 +.0085 .5975 420 ---- ---- ---- ---- .6340 +.0085 .6255 425 ---- ---- ---- ---- .6625 +.0085 .6540 430 ---- ---- ---- ---- .6920 +.0090 .6830 435 ---- ---- ---- ---- .7220 +.0090 .7130 440 ---- ---- ---- ---- .7525 +.0090 .7435 445 ---- ---- ---- ---- .7835 +.0090 .7745 450 ---- ---- ---- ---- .8155 +.0095 .8060 455 ---- ---- ---- ---- .8480 +.0095 .8385 460 ---- ---- ---- ---- .8810 +.0095 .8715 465 ---- ---- ---- ---- .9150 +.0100 .9050 470 ---- ---- ---- ---- .9490 +.0100 .9390 475 ---- ---- ---- ---- .9840 +.0100 .9740 480 ---- ---- ---- ---- 1.0190 +.0100 1.0090 485 ---- ---- ---- ---- 1.0550 +.0100 1.0450 490 ---- ---- ---- ---- 1.0915 +.0105 1.0810 495 ---- ---- ---- ---- 1.1280 +.0105 1.1175 500 ---- ---- ---- ---- 1.1655 +.0105 1.1550 505 ---- ---- ---- ---- 1.2030 +.0105 1.1925 510 ---- ---- ---- ---- 1.2415 +.0110 1.2305 515 ---- ---- ---- ---- 1.2800 +.0110 1.2690 520 ---- ---- ---- ---- 1.3190 +.0110 1.3080 525 ---- ---- ---- ---- 1.3585 +.0115 1.3470 550 ---- ---- ---- ---- 1.5610 +.0115 1.5495 575 ---- ---- ---- ---- 1.7720 +.0125 1.7595 600 ---- ---- ---- ---- 1.9900 +.0125 1.9775 625 ---- ---- ---- ---- 2.2140 +.0125 2.2015 650 ---- ---- ---- ---- 2.4445 +.0130 2.4315 675 ---- ---- ---- ---- 2.6795 +.0130 2.6665 700 ---- ---- ---- ---- 2.9195 +.0125 2.9070 725 ---- ---- ---- ---- 3.1635 +.0120 3.1515 750 ---- ---- ---- ---- 3.4120 +.0120 3.4000 775 ---- ---- ---- ---- 3.6620 +.0120 3.6500 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 .0025 175 ---- ---- ---- ---- .0085 +.0005 .0080 200 ---- ---- ---- ---- .0190 +.0010 .0180 225 ---- ---- ---- ---- .0375 +.0015 .0360 250 ---- ---- ---- ---- .0665 +.0025 .0640 275 ---- ---- ---- ---- .1085 +.0040 .1045 280 ---- ---- ---- ---- .1180 +.0040 .1140 285 ---- ---- ---- ---- .1290 +.0045 .1245 290 ---- ---- ---- ---- .1400 +.0050 .1350 295 ---- ---- ---- ---- .1515 +.0050 .1465 300 ---- ---- ---- ---- .1640 +.0055 .1585 305 ---- ---- ---- ---- .1770 +.0055 .1715 310 ---- ---- ---- ---- .1905 +.0060 .1845 315 ---- ---- ---- ---- .2045 +.0060 .1985 320 ---- ---- ---- ---- .2195 +.0065 .2130 325 ---- ---- ---- ---- .2350 +.0065 .2285 330 ---- ---- ---- ---- .2510 +.0070 .2440 335 ---- ---- ---- ---- .2680 +.0075 .2605 340 ---- ---- ---- ---- .2850 +.0070 .2780 345 ---- ---- ---- ---- .3030 +.0075 .2955 350 ---- ---- ---- ---- .3220 +.0080 .3140 355 ---- ---- ---- ---- .3410 +.0080 .3330 360 ---- ---- ---- ---- .3610 +.0085 .3525 365 ---- ---- ---- ---- .3815 +.0085 .3730 370 ---- ---- ---- ---- .4030 +.0090 .3940 375 ---- ---- ---- ---- .4250 +.0090 .4160 380 ---- ---- ---- ---- .4475 +.0095 .4380 385 ---- ---- ---- ---- .4710 +.0100 .4610 390 ---- ---- ---- ---- .4945 +.0095 .4850 395 ---- ---- ---- ---- .5195 +.0100 .5095 400 ---- ---- ---- ---- .5445 +.0100 .5345 405 ---- ---- ---- ---- .5705 +.0100 .5605 410 ---- ---- ---- ---- .5975 +.0110 .5865 415 ---- ---- ---- ---- .6245 +.0105 .6140 420 ---- ---- ---- ---- .6525 +.0105 .6420 425 ---- ---- ---- ---- .6815 +.0110 .6705 430 ---- ---- ---- ---- .7105 +.0110 .6995 435 ---- ---- ---- ---- .7405 +.0110 .7295 440 ---- ---- ---- ---- .7710 +.0115 .7595 445 ---- ---- ---- ---- .8025 +.0115 .7910 450 ---- ---- ---- ---- .8340 +.0115 .8225 455 ---- ---- ---- ---- .8665 +.0115 .8550 460 ---- ---- ---- ---- .8995 +.0120 .8875 465 ---- ---- ---- ---- .9330 +.0120 .9210 470 ---- ---- ---- ---- .9670 +.0120 .9550 475 ---- ---- ---- ---- 1.0015 +.0120 .9895 480 ---- ---- ---- ---- 1.0365 +.0120 1.0245 485 ---- ---- ---- ---- 1.0720 +.0120 1.0600 490 ---- ---- ---- ---- 1.1080 +.0120 1.0960 495 ---- ---- ---- ---- 1.1445 +.0120 1.1325 500 ---- ---- ---- ---- 1.1815 +.0120 1.1695 505 ---- ---- ---- ---- 1.2190 +.0120 1.2070 510 ---- ---- ---- ---- 1.2565 +.0115 1.2450 515 ---- ---- ---- ---- 1.2950 +.0120 1.2830 520 ---- ---- ---- ---- 1.3335 +.0115 1.3220 525 ---- ---- ---- ---- 1.3725 +.0115 1.3610 550 ---- ---- ---- ---- 1.5735 +.0120 1.5615 575 ---- ---- ---- ---- 1.7825 +.0120 1.7705 600 ---- ---- ---- ---- 1.9985 +.0115 1.9870 625 ---- ---- ---- ---- 2.2210 +.0115 2.2095 650 ---- ---- ---- ---- 2.4495 +.0115 2.4380 675 ---- ---- ---- ---- 2.6830 +.0115 2.6715 700 ---- ---- ---- ---- 2.9215 +.0115 2.9100 725 ---- ---- ---- ---- 3.1645 +.0115 3.1530 750 ---- ---- ---- ---- 3.4120 +.0120 3.4000 775 ---- ---- ---- ---- 3.6620 +.0120 3.6500 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 +.0005 .0035 175 ---- ---- ---- ---- .0100 +.0010 .0090 200 ---- ---- ---- ---- .0225 +.0020 .0205 225 ---- ---- ---- ---- .0430 +.0035 .0395 250 ---- ---- ---- ---- .0740 +.0045 .0695 275 ---- ---- ---- ---- .1170 +.0055 .1115 300 ---- ---- ---- ---- .1745 +.0065 .1680 305 ---- ---- ---- ---- .1875 +.0065 .1810 310 ---- ---- ---- ---- .2015 +.0070 .1945 315 ---- ---- ---- ---- .2160 +.0070 .2090 320 ---- ---- ---- ---- .2310 +.0070 .2240 325 ---- ---- ---- ---- .2465 +.0070 .2395 330 ---- ---- ---- ---- .2630 +.0075 .2555 335 ---- ---- ---- ---- .2800 +.0080 .2720 340 ---- ---- ---- ---- .2975 +.0080 .2895 345 ---- ---- ---- ---- .3155 +.0080 .3075 350 ---- ---- ---- ---- .3340 +.0075 .3265 355 ---- ---- ---- ---- .3535 +.0080 .3455 360 ---- ---- ---- ---- .3735 +.0080 .3655 365 ---- ---- ---- ---- .3940 +.0080 .3860 370 ---- ---- ---- ---- .4155 +.0080 .4075 375 ---- ---- ---- ---- .4375 +.0085 .4290 380 ---- ---- ---- ---- .4600 +.0085 .4515 385 ---- ---- ---- ---- .4835 +.0085 .4750 390 ---- ---- ---- ---- .5070 +.0080 .4990 395 ---- ---- ---- ---- .5315 +.0080 .5235 400 ---- ---- ---- ---- .5570 +.0085 .5485 405 ---- ---- ---- ---- .5830 +.0090 .5740 410 ---- ---- ---- ---- .6095 +.0090 .6005 415 ---- ---- ---- ---- .6365 +.0085 .6280 420 ---- ---- ---- ---- .6645 +.0090 .6555 425 ---- ---- ---- ---- .6930 +.0090 .6840 430 ---- ---- ---- ---- .7220 +.0090 .7130 435 ---- ---- ---- ---- .7520 +.0090 .7430 440 ---- ---- ---- ---- .7825 +.0095 .7730 445 ---- ---- ---- ---- .8135 +.0095 .8040 450 ---- ---- ---- ---- .8450 +.0095 .8355 455 ---- ---- ---- ---- .8770 +.0095 .8675 460 ---- ---- ---- ---- .9100 +.0095 .9005 465 ---- ---- ---- ---- .9430 +.0095 .9335 470 ---- ---- ---- ---- .9770 +.0095 .9675 475 ---- ---- ---- ---- 1.0115 +.0100 1.0015 480 ---- ---- ---- ---- 1.0465 +.0100 1.0365 485 ---- ---- ---- ---- 1.0820 +.0105 1.0715 490 ---- ---- ---- ---- 1.1175 +.0100 1.1075 495 ---- ---- ---- ---- 1.1540 +.0105 1.1435 500 ---- ---- ---- ---- 1.1910 +.0105 1.1805 505 ---- ---- ---- ---- 1.2280 +.0105 1.2175 510 ---- ---- ---- ---- 1.2660 +.0110 1.2550 515 ---- ---- ---- ---- 1.3040 +.0110 1.2930 520 ---- ---- ---- ---- 1.3425 +.0110 1.3315 525 ---- ---- ---- ---- 1.3815 +.0110 1.3705 550 ---- ---- ---- ---- 1.5815 +.0115 1.5700 575 ---- ---- ---- ---- 1.7900 +.0120 1.7780 600 ---- ---- ---- ---- 2.0055 +.0120 1.9935 625 ---- ---- ---- ---- 2.2275 +.0125 2.2150 650 ---- ---- ---- ---- 2.4550 +.0130 2.4420 675 ---- ---- ---- ---- 2.6875 +.0125 2.6750 700 ---- ---- ---- ---- 2.9250 +.0125 2.9125 725 ---- ---- ---- ---- 3.1670 +.0130 3.1540 750 ---- ---- ---- ---- 3.4125 +.0120 3.4005 775 ---- ---- ---- ---- 3.6620 +.0120 3.6500 TOTAL EST.VOL VOLUME OPEN INT TOTAL 702 5094 61259 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 98.00 -6.25 104.25 50 73000 ---- ---- ---- ---- 68.00 -6.25 74.25 10 80000 ---- ---- ---- ---- .25 -4.00 4.25 75 85000 ---- ---- ---- ---- .25 UNCH .25 150 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 2.50 -1.25 3.75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 194.25 -10.00 204.25 50 73000 ---- ---- ---- ---- 164.75 -10.00 174.75 10 80000 ---- ---- ---- ---- 98.50 -9.75 108.25 75 85000 ---- ---- ---- ---- 55.75 -9.00 64.75 150 90000 ---- ---- ---- ---- 23.25 -6.25 29.50 75 92000 ---- ---- ---- ---- 15.75 -4.50 20.25 125 95000 ---- ---- ---- ---- 8.50 -2.75 11.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 175.75 -10.50 186.25 10 81000 ---- ---- ---- ---- 104.75 -9.75 114.50 25 85000 ---- ---- ---- ---- 74.00 -8.75 82.75 125 90000 ---- ---- ---- ---- 43.50 -6.50 50.00 25 95000 ---- ---- ---- ---- 24.75 -4.25 29.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 178.75 +4.50 174.25 10 81000 ---- ---- ---- ---- 111.00 +3.75 107.25 25 85000 ---- ---- ---- ---- 81.50 +3.25 78.25 125 90000 ---- ---- ---- ---- 51.25 +2.50 48.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 99.25 -3.25 102.50 25 85000 ---- ---- ---- ---- 72.75 -2.75 75.50 125 90000 ---- ---- ---- ---- 47.25 -2.00 49.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 60.25 -2.50 62.75 175 90000 ---- ---- ---- ---- 37.75 -2.00 39.75 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 55.50 -2.50 58.00 175 90000 ---- ---- ---- ---- 35.25 -1.75 37.00 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 58.00 -5.00 63.00 175 90000 ---- ---- ---- ---- 38.00 -4.00 42.00 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 52.00 -1.25 53.25 50 90000 ---- ---- ---- ---- 34.50 -.75 35.25 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 56.00 -1.00 57.00 50 90000 ---- ---- ---- ---- 38.00 -1.00 39.00 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 52.50 -8.50 61.00 50 90000 ---- ---- ---- ---- 36.25 -6.50 42.75 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 ---- ---- ---- ---- 82.25 +6.00 76.25 25 89000 ---- ---- ---- ---- 92.25 +6.00 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 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 74000 ---- ---- ---- ---- .75 UNCH .75 50 75000 ---- ---- ---- ---- 1.25 +.25 1.00 150 76000 ---- ---- ---- ---- 1.50 UNCH 1.50 25 77000 ---- ---- ---- ---- 2.00 +.25 1.75 150 80000 ---- ---- ---- ---- 4.00 +.25 3.75 100 85000 ---- ---- ---- ---- 11.00 +1.00 10.00 100 88000 ---- ---- ---- ---- 19.25 +2.25 17.00 25 89000 ---- ---- ---- ---- 23.25 +3.00 20.25 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- .50 UNCH .50 75 68500 ---- ---- ---- ---- .75 +.25 .50 25 70000 ---- ---- ---- ---- 1.00 UNCH 1.00 400 73000 ---- ---- ---- ---- 2.25 +.25 2.00 100 74000 ---- ---- ---- ---- 2.75 +.25 2.50 50 75000 ---- ---- ---- ---- 3.50 +.50 3.00 100 77000 ---- ---- ---- ---- 5.25 +.75 4.50 150 80000 ---- ---- ---- ---- 9.00 +1.00 8.00 100 88000 ---- ---- ---- ---- 29.50 +3.25 26.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 2.00 -.25 2.25 75 68500 ---- ---- ---- ---- 2.25 -.25 2.50 25 70000 ---- ---- ---- ---- 3.00 -.25 3.25 450 73000 ---- ---- ---- ---- 5.00 -.50 5.50 100 74000 ---- ---- ---- ---- 6.00 -.50 6.50 50 75000 ---- ---- ---- ---- 7.00 -.50 7.50 50 80000 ---- ---- ---- ---- 14.25 -1.00 15.25 100 88000 ---- ---- ---- ---- 36.50 -2.25 38.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 4.25 +.25 4.00 75 68500 ---- ---- ---- ---- 4.50 UNCH 4.50 25 70000 ---- ---- ---- ---- 5.75 UNCH 5.75 300 73000 ---- ---- ---- ---- 9.25 +.25 9.00 100 74000 ---- ---- ---- ---- 10.50 +.25 10.25 50 75000 ---- ---- ---- ---- 12.00 +.25 11.75 50 80000 ---- ---- ---- ---- 22.00 +.50 21.50 100 88000 ---- ---- ---- ---- 50.25 +1.50 48.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 8.00 +.25 7.75 100 74000 ---- ---- ---- ---- 14.50 +.50 14.00 100 75000 ---- ---- ---- ---- 16.75 +.75 16.00 225 88000 ---- ---- ---- ---- 65.50 +1.75 63.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 12.25 +.50 11.75 100 74000 ---- ---- ---- ---- 20.75 +.75 20.00 100 75000 ---- ---- ---- ---- 23.25 +.75 22.50 225 88000 ---- ---- ---- ---- 77.50 +2.00 75.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 16.00 +1.25 14.75 100 74000 ---- ---- ---- ---- 25.50 +1.75 23.75 100 75000 ---- ---- ---- ---- 28.25 +2.00 26.25 225 88000 ---- ---- ---- ---- 85.00 +4.25 80.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 21.75 +.25 21.50 100 74000 ---- ---- ---- ---- 33.00 +.25 32.75 100 75000 ---- ---- ---- ---- 36.25 +.25 36.00 75 88000 ---- ---- ---- ---- 98.75 +1.00 97.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.50 +.25 24.25 100 74000 ---- ---- ---- ---- 36.25 +.25 36.00 100 75000 ---- ---- ---- ---- 39.75 +.50 39.25 75 88000 ---- ---- ---- ---- 102.25 +1.00 101.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.75 +3.50 27.25 100 74000 ---- ---- ---- ---- 44.00 +4.50 39.50 100 75000 ---- ---- ---- ---- 47.75 +4.75 43.00 75 88000 ---- ---- ---- ---- 114.00 +9.00 105.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6875 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1675 ---- ---- ---- ---- 5.111 -.014 5.125 1700 ---- ---- ---- ---- 4.861 -.014 4.875 1725 ---- ---- ---- ---- 4.611 -.014 4.625 1750 ---- ---- ---- ---- 4.361 -.014 4.375 1775 ---- ---- ---- ---- 4.111 -.014 4.125 1800 ---- ---- ---- ---- 3.861 -.014 3.875 1825 ---- ---- ---- ---- 3.612 -.014 3.626 1850 ---- ---- ---- ---- 3.363 -.015 3.378 1875 ---- ---- ---- ---- 3.115 -.015 3.130 1900 ---- ---- ---- ---- 2.867 -.016 2.883 1925 ---- ---- 2.104A 2.104A 2.621 -.016 2.637 1950 ---- ---- 1.866A 1.866A 2.376 -.018 2.394 1975 ---- ---- 1.633A 1.633A 2.134 -.019 2.153 2000 ---- 1.959B 1.407A 1.407A 1.894 -.021 1.915 2025 ---- 1.723B 1.192A 1.192A 1.660 -.023 1.683 2050 ---- 1.493B .990A .990A 1.433 -.025 1.458 2075 ---- 1.271B .805A .805A 1.216 -.027 1.243 2080 ---- ---- .773A .773A 1.174 -.027 1.201 2085 ---- ---- .739A .739A 1.133 -.027 1.160 2090 ---- ---- .706A .706A 1.092 -.028 1.120 2095 ---- ---- .674A .674A 1.051 -.029 1.080 2100 ---- 1.061B .640A .640A 1.012 -.028 1.040 2105 ---- ---- .613A .613A .973 -.029 1.002 2110 ---- ---- .581A .581A .934 -.030 .964 2115 ---- ---- .553A .553A .897 -.030 .927 2120 ---- ---- .525A .525A .860 -.030 .890 2125 ---- .867B .498A .498A .824 -.030 .854 2130 ---- .827B .473A .473A .788 -.031 .819 2135 ---- .790B .448A .448A .754 -.031 .785 8 8 2140 ---- .755B .424A .424A .720 -.032 .752 2145 ---- .721B .401A .401A .687 -.033 .720 2150 ---- .692B .379A .379A .655 -.033 .688 2155 ---- ---- .358A .358A .624 -.033 .657 2160 ---- ---- .338A .338A .593 -.035 .628 2165 ---- ---- .319A .319A .564 -.035 .599 2170 ---- ---- .301A .301A .535 -.036 .571 2175 ---- ---- .284A .284A .508 -.036 .544 2180 ---- ---- .267A .267A .481 -.037 .518 2185 ---- ---- .252A .252A .456 -.036 .492 2190 ---- ---- .237A .237A .431 -.037 .468 2195 ---- ---- .223A .223A .407 -.037 .444 2200 ---- ---- .208A .208A .385 -.037 .422 2205 ---- ---- .196A .196A .363 -.037 .400 2210 ---- ---- .184A .184A .342 -.037 .379 2215 ---- ---- .173A .173A .323 -.036 .359 1 2220 ---- ---- .163A .163A .304 -.036 .340 2225 ---- ---- .153A .153A .286 -.035 .321 2230 ---- ---- .144A .144A .269 -.035 .304 2235 ---- ---- .135A .135A .253 -.034 .287 2240 ---- ---- .127A .127A .238 -.033 .271 2245 ---- ---- .120A .120A .223 -.033 .256 2250 ---- ---- .113A .113A .210 -.031 .241 2255 ---- ---- .107A .107A .197 -.031 .228 2260 ---- ---- .100A .100A .185 -.030 .215 2265 ---- ---- .095A .095A .173 -.030 .203 2270 ---- ---- .089A .089A .163 -.028 .191 2275 ---- ---- .084A .084A .152 -.028 .180 2280 ---- ---- .079A .079A .143 -.027 .170 2285 ---- ---- .075A .075A .134 -.026 .160 2290 ---- ---- .071A .071A .126 -.025 .151 2295 ---- ---- .067A .067A .118 -.024 .142 2300 ---- ---- .063A .063A .111 -.023 .134 1 2305 ---- ---- .060A .060A .104 -.023 .127 1 2310 ---- ---- .056A .056A .097 -.022 .119 2315 ---- ---- .053A .053A .091 -.022 .113 2320 ---- ---- .051A .051A .086 -.020 .106 2325 ---- ---- .048A .048A .081 -.019 .100 2330 ---- ---- .045A .045A .076 -.019 .095 2335 ---- ---- .043A .043A .071 -.019 .090 2340 ---- ---- .041A .041A .067 -.018 .085 2345 ---- ---- .039A .039A .063 -.017 .080 2 2350 ---- ---- .037A .037A .059 -.017 .076 2 2355 ---- ---- .035A .035A .056 -.016 .072 2360 ---- ---- .033A .033A .053 -.015 .068 2365 ---- ---- .032A .032A .050 -.014 .064 2370 ---- ---- .031A .031A .047 -.014 .061 2375 ---- ---- .030A .030A .044 -.014 .058 2380 ---- ---- .028A .028A .042 -.013 .055 2385 ---- ---- .027A .027A .039 -.013 .052 1 2390 ---- ---- .026A .026A .037 -.012 .049 2395 ---- ---- .025A .025A .035 -.012 .047 2400 ---- ---- .024A .024A .033 -.012 .045 1 10 2405 ---- ---- .023A .023A .032 -.010 .042 2410 ---- ---- .023A .023A .030 -.010 .040 2415 ---- ---- .022A .022A .028 -.010 .038 2420 ---- ---- .021A .021A .027 -.009 .036 2425 ---- ---- .020A .020A .026 -.009 .035 2430 ---- ---- .020A .020A .024 -.009 .033 2435 ---- ---- .019A .019A .023 -.009 .032 2440 ---- ---- .019A .019A .022 -.008 .030 2445 ---- ---- .018A .018A .021 -.008 .029 2450 ---- ---- .017A .017A .020 -.007 .027 1 2455 ---- ---- .017A .017A .019 -.007 .026 2460 ---- ---- .016A .016A .018 -.007 .025 1 2465 ---- ---- .016A .016A .017 -.007 .024 2470 ---- ---- .016A .016A .017 -.006 .023 2475 ---- ---- .015A .015A .016 -.006 .022 2480 ---- ---- .015A .015A .015 -.006 .021 2485 ---- ---- .014A .014A .015 -.005 .020 2490 ---- ---- .014A .014A .014 -.005 .019 2495 ---- ---- .014A .014A .013 -.005 .018 2500 ---- ---- .013A .013A .013 -.005 .018 2505 ---- ---- .013A .013A .012 -.005 .017 2525 ---- ---- .012A .012A .010 -.004 .014 2550 ---- ---- .010A .010A .009 -.003 .012 2 2575 ---- ---- .009A .009A .007 -.003 .010 2600 ---- ---- ---- ---- .006 -.002 .008 2625 ---- ---- ---- ---- .005 -.002 .007 2650 ---- ---- ---- ---- .005 -.001 .006 2675 ---- ---- ---- ---- .004 -.001 .005 2700 ---- ---- ---- ---- .003 -.001 .004 2725 ---- ---- ---- ---- .003 -.001 .004 2750 ---- ---- ---- ---- .003 UNCH .003 2775 ---- ---- ---- ---- .002 -.001 .003 2800 ---- ---- ---- ---- .002 -.001 .003 2825 ---- ---- ---- ---- .002 UNCH .002 2850 ---- ---- ---- ---- .002 UNCH .002 2875 ---- ---- ---- ---- .002 UNCH .002 2900 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 30 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .002 UNCH .002 1775 ---- ---- ---- ---- .002 UNCH .002 1800 ---- ---- ---- ---- .003 UNCH .003 1 1825 ---- ---- ---- ---- .004 UNCH .004 1850 ---- ---- ---- ---- .005 -.001 .006 1875 ---- .009B ---- .009B .007 -.001 .008 1900 ---- .017B ---- .017B .010 -.002 .012 1925 ---- .024B ---- .024B .013 -.003 .016 1950 ---- .035B .021A .035B .018 -.004 .022 1975 ---- .052B .028A .052B .026 -.005 .031 2000 ---- .075B .036A .075B .036 -.007 .043 2025 ---- .109B .051A .109B .052 -.009 .061 2050 ---- .156B .070A .156B .075 -.010 .085 1 7 2075 ---- .220B .099A .220B .107 -.013 .120 1 2080 ---- .235B .106A .235B .115 -.013 .128 2085 ---- .251B .114A .251B .123 -.014 .137 2090 ---- .268B .121A .268B .132 -.014 .146 2095 ---- .285B .131A .285B .142 -.014 .156 2100 .280 .305B .140A .305B .152 -.015 1 .167 13 2105 ---- .324B .150A .324B .163 -.015 .178 2110 ---- .344B .161A .344B .175 -.015 .190 2115 ---- .366B .172A .366B .187 -.016 .203 2120 ---- .388B .184A .388B .200 -.016 .216 2125 .394 .411B .197A .197A .214 -.017 2 .231 4 2130 ---- .435B .210A .435B .228 -.018 .246 2135 ---- .460B .223A .460B .243 -.018 .261 2140 ---- .486B .238A .486B .260 -.018 .278 2145 ---- .513B .254A .513B .277 -.018 .295 2150 ---- .541B .270A .541B .294 -.020 .314 2155 ---- .570B .288A .570B .313 -.020 .333 2160 ---- .600B .306A .600B .333 -.020 .353 2165 ---- .631B .326A .629B .353 -.021 .374 2170 ---- .663B .346A .659B .375 -.021 .396 2175 ---- .695B .367A .694B .397 -.022 .419 2180 ---- .727B .392A .726B .420 -.023 .443 1 1 2185 ---- .761B .415A .759B .445 -.022 .467 2190 ---- .797B .439A .794B .470 -.023 .493 2195 ---- .833B .464A .829B .496 -.023 .519 2200 ---- .870B .490A .870B .524 -.023 .547 1 2205 ---- .839B .516A .799B .552 -.023 .575 2210 ---- .876B .544A .805B .581 -.023 .604 2215 ---- .916B .573A .790B .611 -.022 .633 2220 ---- .957B .602A .802B .642 -.022 .664 2225 ---- 1.066B .632A 1.065B .674 -.022 .696 2230 ---- 1.038B .667A .822B .707 -.021 .728 2235 ---- 1.080B .699A .788B .741 -.020 .761 2240 ---- 1.122B .733A .813B .776 -.019 .795 2245 ---- 1.165B .767A .852B .811 -.019 .830 2250 ---- 1.276B .799A 1.275B .848 -.017 .865 1 13 2255 ---- 1.252B ---- .935B .885 -.016 .901 2260 ---- 1.297B ---- .977B .922 -.016 .938 2265 ---- 1.342B ---- 1.019B .961 -.015 .976 2270 ---- 1.387B ---- ---- 1.000 -.014 1.014 2275 ---- 1.497B .986A 1.497B 1.040 -.013 1.053 2280 ---- 1.468B ---- ---- 1.080 -.013 1.093 2285 ---- 1.478B ---- ---- 1.121 -.012 1.133 2290 ---- 1.498B ---- ---- 1.163 -.011 1.174 2295 ---- 1.493B ---- ---- 1.205 -.010 1.215 2300 ---- 1.726B 1.191A 1.725B 1.248 -.009 1.257 2305 ---- 1.471B ---- ---- 1.291 -.008 1.299 2310 ---- 1.480B ---- ---- 1.334 -.008 1.342 2315 ---- 1.490B 1.384A 1.384A 1.378 -.007 1.385 2320 ---- 1.509B 1.427A 1.427A 1.423 -.006 1.429 2325 ---- 1.961B 1.408A 1.960B 1.467 -.006 1.473 2330 ---- ---- 1.514A 1.514A 1.512 -.005 1.517 2335 ---- ---- 1.558A 1.558A 1.558 -.004 1.562 2340 ---- ---- ---- ---- 1.603 -.004 1.607 2345 ---- ---- ---- ---- 1.649 -.003 1.652 2350 ---- 2.200B 1.634A 2.200B 1.696 -.002 1.698 2355 ---- ---- ---- ---- 1.742 -.002 1.744 2360 ---- ---- ---- ---- 1.789 -.001 1.790 2365 ---- ---- ---- ---- 1.836 UNCH 1.836 2370 ---- ---- ---- ---- 1.883 UNCH 1.883 2375 ---- 2.410B 1.867A 2.410B 1.930 UNCH 1.930 2380 ---- ---- ---- ---- 1.978 +.002 1.976 2385 ---- ---- ---- ---- 2.025 +.001 2.024 2390 ---- ---- ---- ---- 2.073 +.002 2.071 2395 ---- ---- ---- ---- 2.121 +.003 2.118 2400 ---- 2.364B 2.104A 2.364B 2.169 +.003 2.166 2405 ---- ---- ---- ---- 2.217 +.003 2.214 2410 ---- ---- ---- ---- 2.266 +.004 2.262 2415 ---- ---- ---- ---- 2.314 +.004 2.310 2420 ---- ---- ---- ---- 2.363 +.005 2.358 2425 ---- ---- 2.345A 2.345A 2.411 +.005 2.406 2430 ---- ---- ---- ---- 2.460 +.006 2.454 2435 ---- ---- ---- ---- 2.509 +.006 2.503 2440 ---- ---- ---- ---- 2.557 +.006 2.551 2445 ---- ---- ---- ---- 2.606 +.006 2.600 2450 ---- ---- ---- ---- 2.655 +.007 2.648 2455 ---- ---- ---- ---- 2.704 +.007 2.697 2460 ---- ---- ---- ---- 2.753 +.007 2.746 2465 ---- ---- ---- ---- 2.803 +.008 2.795 2470 ---- ---- ---- ---- 2.852 +.008 2.844 2475 ---- ---- ---- ---- 2.901 +.008 2.893 2480 ---- ---- ---- ---- 2.950 +.008 2.942 2485 ---- ---- ---- ---- 3.000 +.009 2.991 2490 ---- ---- ---- ---- 3.049 +.009 3.040 2495 ---- ---- ---- ---- 3.098 +.009 3.089 2500 ---- ---- ---- ---- 3.148 +.010 3.138 2505 ---- ---- ---- ---- 3.197 +.009 3.188 2525 ---- ---- ---- ---- 3.395 +.010 3.385 2550 ---- ---- ---- ---- 3.644 +.012 3.632 2575 ---- ---- ---- ---- 3.892 +.012 3.880 2600 ---- ---- ---- ---- 4.141 +.012 4.129 2625 ---- ---- ---- ---- 4.390 +.012 4.378 2650 ---- ---- ---- ---- 4.640 +.013 4.627 2675 ---- ---- ---- ---- 4.889 +.013 4.876 2700 ---- ---- ---- ---- 5.139 +.013 5.126 2725 ---- ---- ---- ---- 5.389 +.014 5.375 2750 ---- ---- ---- ---- 5.639 +.014 5.625 2775 ---- ---- ---- ---- 5.889 +.014 5.875 2800 ---- ---- ---- ---- 6.139 +.014 6.125 2825 ---- ---- ---- ---- 6.389 +.014 6.375 2850 ---- ---- ---- ---- 6.639 +.014 6.625 2875 ---- ---- ---- ---- 6.889 +.014 6.875 2900 ---- ---- ---- ---- 7.139 +.014 7.125 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 41 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.111 -.014 5.125 1700 ---- ---- ---- ---- 4.861 -.014 4.875 1725 ---- ---- ---- ---- 4.611 -.014 4.625 1750 ---- ---- ---- ---- 4.361 -.014 4.375 1775 ---- ---- ---- ---- 4.112 -.014 4.126 1800 ---- ---- ---- ---- 3.863 -.015 3.878 1825 ---- ---- ---- ---- 3.615 -.015 3.630 1850 ---- ---- ---- ---- 3.368 -.015 3.383 1875 ---- ---- ---- ---- 3.123 -.015 3.138 1900 ---- ---- 2.364A 2.364A 2.878 -.016 2.894 1925 ---- ---- 2.129A 2.129A 2.636 -.016 2.652 1950 ---- 2.460B 1.899A 1.899A 2.397 -.016 2.413 1975 ---- 2.223B 1.675A 1.675A 2.161 -.017 2.178 2000 ---- 1.990B 1.461A 1.461A 1.930 -.019 1.949 2025 ---- 1.763B 1.257A 1.257A 1.706 -.020 1.726 2050 ---- 1.545B 1.068A 1.068A 1.491 -.021 1.512 2075 ---- 1.336B .894A .894A 1.286 -.023 1.309 2080 ---- ---- ---- ---- 1.247 -.023 1.270 2085 ---- ---- ---- ---- 1.208 -.023 1.231 2090 ---- ---- ---- ---- 1.169 -.024 1.193 2095 ---- ---- ---- ---- 1.132 -.024 1.156 2100 ---- 1.141B .738A .738A 1.095 -.024 1.119 2105 ---- ---- .709A .709A 1.058 -.025 1.083 2110 ---- ---- .681A .681A 1.022 -.026 1.048 2115 ---- ---- .654A .654A .987 -.026 1.013 2120 ---- ---- .627A .627A .952 -.027 .979 2125 ---- .960B .601A .601A .919 -.026 .945 2130 ---- .919B .576A .576A .885 -.028 .913 2135 ---- .887B .552A .552A .853 -.027 .880 2140 ---- .854B .528A .528A .821 -.028 .849 2145 ---- .820B .505A .505A .790 -.028 .818 2150 ---- .795B .483A .483A .760 -.028 .788 2155 ---- .760B .462A .462A .730 -.029 .759 2160 ---- ---- .441A .441A .701 -.030 .731 2165 ---- .705B .421A .421A .673 -.030 .703 2170 ---- .677B .402A .402A .646 -.030 .676 2175 ---- ---- .384A .384A .620 -.029 .649 2180 ---- ---- .366A .366A .594 -.030 .624 2185 ---- ---- .349A .349A .569 -.030 .599 2190 ---- ---- .333A .333A .545 -.030 .575 2195 ---- ---- .317A .317A .521 -.030 .551 2200 ---- ---- .302A .302A .499 -.030 .529 2205 ---- ---- .288A .288A .477 -.030 .507 2210 ---- ---- .274A .274A .455 -.030 .485 2215 ---- ---- .259A .259A .435 -.030 .465 2220 ---- ---- .246A .246A .415 -.030 .445 2225 ---- ---- .235A .235A .396 -.030 .426 2230 ---- ---- .223A .223A .378 -.029 .407 2235 ---- ---- .212A .212A .360 -.029 .389 2240 ---- ---- .202A .202A .343 -.029 .372 7 7 2245 ---- ---- .192A .192A .327 -.028 .355 2250 ---- ---- .183A .183A .312 -.027 .339 2255 ---- ---- .174A .174A .297 -.027 .324 2260 ---- ---- .166A .166A .282 -.027 .309 2265 ---- ---- .158A .158A .269 -.026 .295 2270 ---- ---- .150A .150A .256 -.026 .282 2275 ---- ---- .143A .143A .243 -.025 .268 2280 ---- ---- .136A .136A .231 -.025 .256 2285 ---- ---- .130A .130A .220 -.024 .244 2290 ---- ---- .123A .123A .209 -.024 .233 2295 ---- ---- .117A .117A .199 -.023 .222 2300 ---- ---- .112A .112A .189 -.022 .211 1 2305 ---- ---- .107A .107A .179 -.023 .202 2310 ---- ---- .102A .102A .171 -.021 .192 2315 ---- ---- .097A .097A .162 -.021 .183 2320 ---- ---- .092A .092A .154 -.021 .175 2325 ---- ---- .088A .088A .146 -.021 .167 2330 ---- ---- .084A .084A .139 -.020 .159 1 2335 ---- ---- .080A .080A .132 -.019 .151 2340 ---- ---- .077A .077A .126 -.018 .144 2345 ---- ---- .073A .073A .120 -.018 .138 2350 ---- ---- .070A .070A .114 -.017 .131 2355 ---- ---- .067A .067A .108 -.017 .125 2360 ---- ---- .064A .064A .103 -.016 .119 2375 ---- ---- .056A .056A .089 -.015 .104 2400 .057 .070B .046A .046A .069 -.013 3 .082 12 2425 ---- ---- .037A .037A .055 -.011 .066 2450 ---- ---- .031A .031A .044 -.009 .053 2475 ---- ---- .026A .026A .035 -.008 .043 10 2500 ---- ---- .022A .022A .029 -.006 .035 2525 ---- ---- .019A .019A .024 -.005 .029 2550 ---- ---- .017A .017A .020 -.004 .024 2575 ---- ---- .015A .015A .017 -.003 .020 2600 ---- ---- .014A .014A .014 -.003 .017 2625 ---- ---- .012A .012A .012 -.003 .015 2650 ---- ---- .012A .012A .011 -.002 .013 2675 ---- ---- ---- ---- .009 -.002 .011 2700 ---- ---- ---- ---- .008 -.002 .010 2725 ---- ---- ---- ---- .007 -.002 .009 2750 ---- ---- ---- ---- .007 -.001 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 7 31 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .004 UNCH .004 1775 ---- ---- ---- ---- .005 -.001 .006 1800 .017 .017 .012A .012A .007 -.001 2 .008 1825 ---- .011B ---- .011B .010 UNCH .010 1850 ---- .020B ---- .020B .013 -.001 .014 1875 .028 .028 .020A .020A .017 -.001 1 .018 1900 ---- .037B ---- .037B .023 -.001 .024 8 1925 ---- .050B ---- .050B .030 -.002 .032 1950 ---- .069B .040A .069B .041 -.002 .043 1975 ---- .095B .053A .095B .055 -.003 .058 2000 ---- .129B .070A .129B .073 -.005 .078 2025 ---- .174B .095A .174B .099 -.006 .105 1 2050 ---- .232B .126A .232B .133 -.007 .140 2075 ---- .306B .167A .306B .178 -.009 .187 2080 ---- .323B .177A .323B .188 -.010 .198 2085 ---- .342B .188A .341B .199 -.010 .209 2090 ---- .360B .198A .359B .211 -.010 .221 2095 ---- .379B .210A .379B .223 -.010 .233 2100 ---- .399B .221A .398B .236 -.011 .247 7 2105 ---- .420B .233A .419B .249 -.011 .260 2110 ---- .442B .245A .440B .263 -.012 .275 2115 ---- .464B .259A .464B .278 -.012 .290 2120 ---- .487B .273A .486B .293 -.013 .306 2125 ---- .511B .288A .510B .309 -.013 .322 2130 ---- .536B .304A .534B .326 -.013 .339 2135 ---- .562B .320A .560B .343 -.014 .357 2140 ---- .587B .338A .586B .361 -.014 .375 2145 ---- .615B .356A .613B .380 -.014 .394 2150 ---- .642B .373A .641B .400 -.014 .414 1 1 2155 ---- .671B .393A .671B .420 -.015 .435 2160 ---- .701B .413A .701B .441 -.015 .456 2165 ---- .731B .434A .731B .463 -.015 .478 2170 ---- .761B .455A .761B .486 -.015 .501 2175 ---- .793B .479A .793B .509 -.016 .525 2180 ---- .826B .501A .813B .533 -.016 .549 2185 ---- .858B .529A .845B .558 -.016 .574 2190 ---- .891B .554A .881B .584 -.016 .600 2195 ---- .926B .579A .912B .610 -.016 .626 2200 ---- .960B .605A .960B .637 -.016 .653 2205 ---- .997B .631A .962B .665 -.016 .681 2210 ---- .788B .659A .786B .694 -.016 .710 2215 ---- .802B .687A .802B .723 -.016 .739 2220 ---- .795B .716A .795B .753 -.016 .769 2225 ---- 1.144B .746A 1.143B .784 -.016 .800 2230 ---- ---- .776A .776A .816 -.015 .831 2235 ---- ---- .807A .807A .848 -.015 .863 2240 ---- ---- ---- ---- .881 -.015 .896 2245 ---- ---- ---- ---- .915 -.014 .929 2250 ---- 1.342B .905A 1.342B .949 -.014 .963 2255 ---- ---- ---- ---- .984 -.013 .997 2260 ---- ---- ---- ---- 1.020 -.012 1.032 2265 ---- ---- ---- ---- 1.056 -.012 1.068 2270 ---- ---- ---- ---- 1.093 -.011 1.104 2275 ---- 1.552B 1.081A 1.552B 1.130 -.011 1.141 2280 ---- ---- ---- ---- 1.168 -.011 1.179 2285 ---- ---- ---- ---- 1.206 -.011 1.217 2290 ---- ---- ---- ---- 1.245 -.010 1.255 2295 ---- ---- ---- ---- 1.285 -.009 1.294 2300 ---- 1.771B 1.273A 1.771B 1.325 -.009 1.334 2305 ---- ---- ---- ---- 1.366 -.008 1.374 2310 ---- ---- ---- ---- 1.407 -.007 1.414 2315 ---- ---- ---- ---- 1.448 -.007 1.455 2320 ---- ---- ---- ---- 1.490 -.006 1.496 2325 ---- 1.998B 1.477A 1.997B 1.532 -.006 1.538 2330 ---- ---- ---- ---- 1.575 -.005 1.580 2335 ---- ---- ---- ---- 1.618 -.005 1.623 2340 ---- ---- ---- ---- 1.661 -.005 1.666 2345 ---- ---- ---- ---- 1.705 -.004 1.709 2350 ---- 2.230B 1.691A 2.229B 1.749 -.003 1.752 2355 ---- ---- ---- ---- 1.793 -.003 1.796 2360 ---- ---- ---- ---- 1.838 -.002 1.840 2375 ---- 2.466B 1.914A 2.465B 1.973 -.001 1.974 2400 ---- 2.706B 2.143A 2.706B 2.204 +.002 2.202 2425 ---- 2.944B 2.376A 2.944B 2.439 +.004 2.435 2450 ---- 2.985B 2.614A 2.984B 2.677 +.005 2.672 2475 ---- 2.984B 2.854A 2.984B 2.918 +.006 2.912 2500 ---- ---- ---- ---- 3.162 +.008 3.154 2525 ---- ---- ---- ---- 3.406 +.009 3.397 2550 ---- ---- ---- ---- 3.652 +.010 3.642 2575 ---- ---- ---- ---- 3.899 +.010 3.889 2600 ---- ---- ---- ---- 4.147 +.012 4.135 2625 ---- ---- ---- ---- 4.395 +.012 4.383 2650 ---- ---- ---- ---- 4.643 +.012 4.631 2675 ---- ---- ---- ---- 4.892 +.013 4.879 2700 ---- ---- ---- ---- 5.141 +.013 5.128 2725 ---- ---- ---- ---- 5.390 +.013 5.377 2750 ---- ---- ---- ---- 5.640 +.014 5.626 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 1 17 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1675 ---- ---- ---- ---- 5.111 -.014 5.125 1700 ---- ---- ---- ---- 4.861 -.014 4.875 1725 ---- ---- ---- ---- 4.611 -.014 4.625 1750 ---- ---- ---- ---- 4.362 -.014 4.376 1775 ---- ---- ---- ---- 4.113 -.015 4.128 1800 ---- ---- ---- ---- 3.866 -.015 3.881 1825 ---- ---- ---- ---- 3.620 -.015 3.635 1850 ---- ---- ---- ---- 3.375 -.016 3.391 1875 ---- ---- 2.621A 2.621A 3.132 -.017 3.149 1900 ---- ---- 2.387A 2.387A 2.891 -.018 2.909 1925 ---- 2.717B 2.158A 2.158A 2.654 -.017 2.671 1950 ---- 2.481B 1.934A 1.934A 2.420 -.018 2.438 1975 ---- 2.249B 1.719A 1.719A 2.191 -.018 2.209 2000 ---- 2.024B 1.513A 1.513A 1.967 -.019 1.986 2025 ---- 1.805B 1.318A 1.318A 1.752 -.019 1.771 2050 ---- 1.595B 1.136A 1.136A 1.545 -.019 1.564 2075 ---- 1.396B .970A .970A 1.349 -.020 1.369 2080 ---- ---- ---- ---- 1.312 -.020 1.332 2085 ---- ---- ---- ---- 1.275 -.020 1.295 2090 ---- ---- ---- ---- 1.238 -.021 1.259 2095 ---- ---- ---- ---- 1.202 -.021 1.223 2100 ---- 1.209B .820A .820A 1.167 -.020 1.187 2105 ---- ---- .792A .792A 1.132 -.021 1.153 2110 ---- ---- .764A .764A 1.098 -.021 1.119 2115 ---- ---- .737A .737A 1.064 -.021 1.085 2120 ---- 1.065B .711A .711A 1.031 -.021 1.052 2125 ---- 1.036B .686A .686A .999 -.021 1.020 2130 ---- 1.000B .661A .661A .967 -.021 .988 2135 ---- .967B .637A .637A .936 -.021 .957 2140 ---- .936B .614A .614A .905 -.022 .927 2145 ---- .905B .591A .591A .875 -.022 .897 2150 ---- .878B .569A .569A .846 -.022 .868 2155 ---- .846B .547A .547A .818 -.022 .840 2160 ---- .820B .526A .526A .790 -.022 .812 2165 ---- .791B .506A .506A .762 -.023 .785 2170 ---- .764B .487A .487A .736 -.022 .758 2175 ---- .737B .468A .468A .710 -.022 .732 2180 ---- .710B .449A .449A .684 -.023 .707 2185 ---- .685B .431A .431A .660 -.023 .683 2190 ---- .660B .414A .414A .636 -.023 .659 2195 ---- ---- .398A .398A .612 -.023 .635 2200 ---- ---- .382A .382A .589 -.024 .613 2205 ---- ---- .366A .366A .567 -.024 .591 2210 ---- ---- .351A .351A .546 -.023 .569 2215 ---- ---- .337A .337A .525 -.024 .549 2220 ---- ---- .323A .323A .505 -.023 .528 2225 ---- ---- .310A .310A .485 -.024 .509 2230 ---- ---- .295A .295A .466 -.024 .490 2235 ---- ---- .283A .283A .448 -.023 .471 2240 ---- ---- .271A .271A .430 -.024 .454 2245 ---- ---- .260A .260A .413 -.024 .437 2250 ---- ---- .249A .249A .396 -.024 .420 2255 ---- ---- .239A .239A .380 -.024 .404 2260 ---- ---- .229A .229A .365 -.023 .388 2265 ---- ---- .219A .219A .350 -.023 .373 2270 ---- ---- .210A .210A .335 -.024 .359 2275 ---- ---- .201A .201A .322 -.023 .345 2280 ---- ---- .193A .193A .308 -.023 .331 2285 ---- ---- .185A .185A .295 -.023 .318 2290 ---- ---- .177A .177A .283 -.023 .306 2295 ---- ---- .170A .170A .271 -.023 .294 2300 ---- ---- .163A .163A .260 -.022 .282 2305 ---- ---- .156A .156A .249 -.022 .271 2325 ---- ---- .132A .132A .210 -.021 .231 2350 ---- ---- .108A .108A .169 -.019 .188 2375 ---- ---- .089A .089A .136 -.018 .154 2400 ---- ---- .074A .074A .111 -.015 .126 2425 .056 .090B .056 .090B .090 -.014 1 .104 2450 ---- ---- .051A .051A .074 -.012 .086 2475 ---- ---- .042A .042A .061 -.011 .072 2500 ---- ---- .036A .036A .051 -.009 .060 2525 ---- ---- .031A .031A .042 -.009 .051 2550 ---- ---- .027A .027A .036 -.007 .043 2575 ---- ---- .023A .023A .030 -.007 .037 2600 ---- ---- .020A .020A .026 -.006 .032 2625 ---- ---- .018A .018A .022 -.005 .027 2650 ---- ---- .016A .016A .020 -.004 .024 2675 ---- ---- .015A .015A .017 -.004 .021 2700 ---- ---- .014A .014A .015 -.003 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 M3S MAR23 Silver Weekly Monday Option - Week 3 PUT 1675 ---- ---- ---- ---- .002 -.001 .003 1700 ---- ---- ---- ---- .003 -.001 .004 1725 ---- ---- ---- ---- .005 -.001 .006 1750 ---- ---- ---- ---- .006 -.002 .008 1775 ---- ---- ---- ---- .009 -.001 .010 1800 ---- .017B ---- .017B .012 -.002 .014 1825 ---- .025B ---- .025B .016 -.002 .018 1850 ---- .033B ---- .033B .021 -.003 .024 1875 ---- .045B ---- .045B .028 -.003 .031 1900 ---- .060B .040A .060B .038 -.003 .041 1925 ---- .080B .050A .080B .050 -.003 .053 1950 ---- .106B .064A .106B .065 -.004 .069 1975 ---- .140B .083A .140B .086 -.004 .090 8 8 2000 ---- .182B .107A .182B .112 -.005 .117 2025 .217 .237B .138A .138A .145 -.006 15 .151 2050 ---- .303B .178A .303B .188 -.006 .194 2075 ---- .385B .228A .385B .242 -.006 .248 2080 ---- .403B .240A .403B .254 -.006 .260 2085 ---- .422B .252A .422B .267 -.006 .273 2090 ---- .441B .264A .441B .280 -.007 .287 2095 ---- .462B .277A .461B .294 -.007 .301 2100 ---- .483B .291A .482B .309 -.006 1 .315 2105 ---- .505B .304A .505B .324 -.007 1 .331 1 7 2110 ---- .527B .319A .527B .339 -.007 .346 1 1 2115 ---- .550B .334A .550B .355 -.008 .363 1 1 2120 ---- .574B .350A .574B .372 -.008 .380 1 1 2125 ---- .598B .367A .598B .390 -.007 .397 2130 ---- .622B .384A .621B .408 -.007 .415 2135 ---- .649B .402A .649B .426 -.008 .434 2140 ---- .675B .420A .673B .446 -.008 .454 2145 ---- .702B .440A .702B .466 -.008 .474 2150 ---- .729B .460A .728B .486 -.009 .495 2155 ---- .758B .480A .758B .508 -.008 .516 2160 ---- .787B .500A .787B .529 -.009 .538 2165 ---- .817B .522A .817B .552 -.009 .561 2170 ---- .847B .544A .847B .575 -.009 .584 2175 ---- .877B .567A .877B .599 -.009 .608 2180 ---- .910B .591A .910B .623 -.010 .633 2185 ---- .941B .616A .929B .649 -.009 .658 2190 ---- .974B .640A .941B .674 -.010 .684 2195 ---- 1.007B .671A .977B .701 -.009 .710 2200 ---- 1.041B .697A 1.041B .728 -.009 .737 1 2205 ---- 1.075B .723A 1.044B .756 -.009 .765 2210 ---- 1.110B .751A 1.097B .784 -.010 .794 2215 ---- 1.146B .779A 1.132B .813 -.010 .823 2220 ---- .930B .808A .929B .843 -.009 .852 2225 ---- 1.215B .837A 1.215B .873 -.010 .883 2230 ---- .930B .867A .930B .904 -.009 .913 2235 ---- ---- .897A .897A .935 -.010 .945 2240 ---- ---- .929A .929A .967 -.010 .977 2245 ---- ---- ---- ---- 1.000 -.010 1.010 2250 ---- 1.406B .993A 1.406B 1.033 -.010 1.043 2255 ---- ---- ---- ---- 1.067 -.010 1.077 2260 ---- ---- ---- ---- 1.101 -.010 1.111 2265 ---- ---- ---- ---- 1.136 -.010 1.146 2270 ---- ---- ---- ---- 1.172 -.009 1.181 2275 ---- 1.608B 1.163A 1.608B 1.208 -.009 1.217 2280 ---- ---- ---- ---- 1.244 -.009 1.253 2285 ---- ---- ---- ---- 1.281 -.009 1.290 2290 ---- ---- ---- ---- 1.319 -.008 1.327 2295 ---- ---- ---- ---- 1.357 -.008 1.365 2300 ---- 1.820B 1.347A 1.819B 1.395 -.009 1.404 2305 ---- ---- ---- ---- 1.434 -.008 1.442 2325 ---- 2.039B 1.543A 2.038B 1.594 -.007 1.601 2350 ---- 2.265B 1.749A 2.264B 1.803 -.005 1.808 2375 ---- 2.496B 1.964A 2.496B 2.020 -.003 2.023 2400 ---- 2.730B 2.186A 2.730B 2.243 -.002 2.245 2425 ---- 2.968B 2.413A 2.968B 2.472 UNCH 2.472 2450 ---- 3.209B 2.645A 3.208B 2.705 +.001 2.704 2475 ---- 3.451B 2.881A 3.451B 2.942 +.003 2.939 2500 ---- 3.539B 3.119A 3.539B 3.181 +.004 3.177 2525 ---- 3.560B 3.360A 3.560B 3.423 +.006 3.417 2550 ---- ---- 3.602A 3.602A 3.666 +.007 3.659 2575 ---- ---- ---- ---- 3.910 +.008 3.902 2600 ---- ---- ---- ---- 4.156 +.009 4.147 2625 ---- ---- ---- ---- 4.402 +.009 4.393 2650 ---- ---- ---- ---- 4.649 +.010 4.639 2675 ---- ---- ---- ---- 4.897 +.011 4.886 2700 ---- ---- ---- ---- 5.145 +.011 5.134 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 12 19 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1675 ---- ---- ---- ---- 5.111 -.014 5.125 1700 ---- ---- ---- ---- 4.861 -.014 4.875 1725 ---- ---- ---- ---- 4.611 -.014 4.625 1750 ---- ---- ---- ---- 4.361 -.014 4.375 1775 ---- ---- ---- ---- 4.111 -.014 4.125 1800 ---- ---- ---- ---- 3.861 -.014 3.875 1825 ---- ---- ---- ---- 3.611 -.014 3.625 1850 ---- ---- ---- ---- 3.361 -.014 3.375 1875 ---- ---- ---- ---- 3.111 -.014 3.125 1900 ---- ---- ---- ---- 2.861 -.015 2.876 1925 ---- ---- ---- ---- 2.612 -.015 2.627 1950 ---- ---- ---- ---- 2.364 -.015 2.379 1975 ---- ---- 1.599A 1.599A 2.116 -.017 2.133 2000 ---- ---- 1.362A 1.362A 1.871 -.018 1.889 2025 ---- ---- 1.133A 1.133A 1.628 -.020 1.648 2050 ---- 1.453B .915A .915A 1.389 -.022 1.411 2075 ---- 1.217B .714A .714A 1.157 -.026 1.183 2080 ---- ---- .743A .743A 1.112 -.026 1.138 2085 ---- ---- .709A .709A 1.067 -.027 1.094 2090 ---- ---- .674A .674A 1.022 -.028 1.050 2095 ---- ---- .571A .571A .978 -.029 1.007 2100 ---- .989B .537A .537A .935 -.030 .965 2105 ---- ---- .506A .506A .892 -.031 .923 2110 ---- ---- .475A .475A .850 -.031 .881 2115 ---- ---- .445A .445A .809 -.032 .841 2120 ---- ---- .416A .416A .768 -.033 .801 2125 ---- .776B .389A .389A .729 -.033 .762 2130 ---- ---- .362A .362A .690 -.034 .724 2135 ---- .693B .337A .337A .652 -.035 .687 1 1 2140 ---- .653B .314A .314A .615 -.036 .651 2145 ---- ---- .291A .291A .579 -.036 .615 2150 ---- .584B .270A .270A .544 -.037 .581 2155 ---- ---- .250A .250A .510 -.038 .548 2160 ---- ---- .231A .231A .478 -.038 .516 2165 ---- ---- .213A .213A .446 -.039 .485 2170 ---- ---- .197A .197A .416 -.039 .455 2175 ---- ---- .181A .181A .388 -.038 .426 2 2180 ---- ---- .165A .165A .360 -.039 .399 2185 ---- ---- .152A .152A .334 -.039 .373 2190 ---- ---- .140A .140A .309 -.039 .348 2195 ---- ---- .129A .129A .286 -.038 .324 2200 ---- ---- .119A .119A .264 -.038 .302 2205 ---- ---- .109A .109A .243 -.038 .281 2 2210 ---- ---- .101A .101A .224 -.037 .261 2215 ---- ---- .093A .093A .206 -.036 .242 2220 ---- ---- .085A .085A .189 -.035 .224 2225 ---- ---- .079A .079A .173 -.034 .207 2230 ---- ---- .073A .073A .159 -.033 .192 2235 ---- ---- .067A .067A .145 -.032 .177 8 2240 ---- ---- .062A .062A .133 -.031 .164 2245 ---- ---- .057A .057A .121 -.030 .151 2250 ---- ---- .053A .053A .111 -.029 .140 2255 ---- ---- .049A .049A .101 -.028 .129 2260 ---- ---- .046A .046A .092 -.027 .119 2 2265 ---- ---- .042A .042A .084 -.026 .110 2270 ---- ---- .040A .040A .077 -.024 .101 2275 ---- ---- .037A .037A .070 -.023 .093 2280 ---- ---- .034A .034A .064 -.022 .086 2285 ---- ---- .032A .032A .059 -.021 .080 2290 .028 .060 .028 .060 .054 -.020 2 .074 2295 ---- ---- .028A .028A .049 -.019 .068 2300 ---- ---- .026A .026A .045 -.018 .063 2305 ---- ---- .024A .024A .041 -.017 .058 2310 ---- ---- .023A .023A .038 -.016 .054 2315 ---- ---- .022A .022A .035 -.015 .050 2320 ---- ---- .021A .021A .032 -.015 .047 2325 ---- ---- .020A .020A .030 -.013 .043 2330 ---- ---- .019A .019A .027 -.013 .040 2335 ---- ---- .018A .018A .025 -.013 .038 2340 ---- ---- .017A .017A .024 -.011 .035 2345 ---- ---- .017A .017A .022 -.011 .033 2350 ---- ---- .016A .016A .020 -.011 .031 2355 ---- ---- .015A .015A .019 -.010 .029 2360 ---- ---- .015A .015A .018 -.009 .027 2365 ---- ---- .014A .014A .016 -.009 .025 2370 ---- ---- .014A .014A .015 -.009 .024 2375 ---- ---- .013A .013A .014 -.008 .022 2380 ---- ---- .013A .013A .013 -.008 .021 2385 ---- ---- .012A .012A .012 -.008 .020 2390 ---- ---- .012A .012A .012 -.007 .019 2395 ---- ---- .011A .011A .011 -.006 .017 2400 ---- ---- .011A .011A .010 -.006 .016 1 2405 ---- ---- .011A .011A .010 -.006 .016 2410 ---- ---- .010A .010A .009 -.006 .015 2415 ---- ---- .010A .010A .008 -.006 .014 2420 ---- ---- .010A .010A .008 -.005 .013 2425 ---- ---- .009A .009A .007 -.006 .013 2430 ---- ---- .009A .009A .007 -.005 .012 2435 ---- ---- .009A .009A .007 -.004 .011 2440 ---- ---- .008A .008A .006 -.005 .011 3 2445 ---- ---- .008A .008A .006 -.004 .010 2450 ---- ---- .008A .008A .006 -.004 .010 1 2455 ---- ---- .008A .008A .005 -.004 .009 2460 ---- ---- .008A .008A .005 -.004 .009 2465 ---- ---- .007A .007A .005 -.003 .008 2470 ---- ---- .007A .007A .004 -.004 .008 2475 ---- ---- .007A .007A .004 -.004 .008 2480 ---- ---- ---- ---- .004 -.003 .007 2485 ---- ---- ---- ---- .004 -.003 .007 2490 ---- ---- ---- ---- .004 -.003 .007 2495 ---- ---- ---- ---- .003 -.003 .006 2500 ---- ---- ---- ---- .003 -.003 .006 2505 ---- ---- ---- ---- .003 -.003 .006 2510 ---- ---- ---- ---- .003 -.003 .006 2515 ---- ---- ---- ---- .003 -.002 .005 2520 ---- ---- ---- ---- .003 -.002 .005 2525 ---- ---- ---- ---- .003 -.002 .005 2550 ---- ---- ---- ---- .002 -.002 .004 2575 ---- ---- ---- ---- .002 -.001 .003 1 2600 ---- ---- ---- ---- .001 -.002 .003 2 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 21 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 44 M4S FEB23 Silver Weekly Monday 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 ---- ---- ---- ---- .002 UNCH .002 1925 ---- .005B ---- .005B .003 -.001 .004 1950 ---- .010B ---- .010B .004 -.002 .006 1975 ---- .019B ---- .019B .007 -.003 .010 2000 ---- .031B .014A .031B .011 -.004 .015 2025 ---- .051B .020A .051B .018 -.006 .024 2050 ---- .082B .028A .082B .029 -.009 .038 1 1 2075 ---- .130B .042A .130B .047 -.012 .059 2080 ---- .142B .047A .142B .052 -.012 .064 2085 ---- .155B .051A .155B .057 -.013 .070 2090 ---- .168B .056A .168B .062 -.014 .076 2095 ---- .183B .061A .183B .068 -.015 .083 2100 ---- .200B .066A .200B .075 -.016 .091 1 2105 ---- .217B .072A .217B .082 -.017 .099 2110 ---- .236B .079A .236B .090 -.017 .107 2115 ---- .256B .086A .256B .099 -.018 .117 2120 ---- .277B .094A .277B .108 -.019 .127 2125 .204 .300B .103A .103A .118 -.020 12 .138 10 2130 ---- .324B .113A .324B .129 -.021 .150 2135 ---- .349B .124A .349B .141 -.022 .163 2140 ---- .375B .135A .375B .154 -.022 .176 2145 ---- .402B .148A .402B .168 -.023 .191 2150 .167 .431B .161A .172B .183 -.024 3 .207 17 2155 ---- .462B .177A .462B .200 -.023 .223 2160 ---- .490B .193A .488B .217 -.024 .241 2165 ---- .523B .210A .520B .236 -.024 .260 2170 ---- .555B .228A .555B .256 -.024 .280 2175 ---- .594B .248A .593B .277 -.025 .302 2 2180 ---- .626B .269A .623B .299 -.025 .324 2185 ---- .663B .290A .659B .323 -.025 .348 2190 ---- .700B .314A .696B .348 -.025 .373 2195 ---- .739B .338A .735B .375 -.024 .399 2200 ---- .783B .364A .783B .403 -.024 .427 2205 ---- .763B .391A .592B .432 -.023 .455 2210 ---- .805B .419A .589B .463 -.022 .485 2215 ---- .848B .448A .575B .494 -.022 .516 2220 ---- .892B .484A .577B .527 -.022 .549 2225 ---- .994B .512A .993B .562 -.020 .582 2230 ---- .981B .550A .739B .597 -.019 .616 2235 ---- 1.026B .645A .782B .634 -.018 .652 2240 ---- 1.063B .685A .827B .671 -.017 .688 2245 ---- 1.094B .721A .776B .710 -.016 .726 2250 ---- 1.218B .691A 1.217B .749 -.015 .764 2255 ---- 1.084B .796A .796A .789 -.014 .803 2260 ---- 1.078B .834A .834A .830 -.013 .843 2265 ---- 1.056B .872A .872A .872 -.012 .884 2270 ---- 1.075B .911A .911A .915 -.010 .925 2275 ---- 1.452B .897A 1.452B .958 -.009 .967 2280 ---- 1.094B .992A .992A 1.002 -.008 1.010 2285 ---- 1.062B 1.034A 1.034A 1.047 -.007 1.054 2290 ---- ---- 1.077A 1.077A 1.092 -.005 1.097 2295 ---- ---- ---- ---- 1.137 -.005 1.142 2300 ---- 1.693B 1.120A 1.692B 1.183 -.004 1.187 1 2305 ---- ---- ---- ---- 1.229 -.003 1.232 2310 ---- ---- ---- ---- 1.276 -.002 1.278 2315 ---- ---- ---- ---- 1.323 -.001 1.324 2320 ---- ---- ---- ---- 1.370 UNCH 1.370 2325 ---- 1.780B 1.351A 1.780B 1.417 UNCH 1.417 2330 ---- ---- ---- ---- 1.465 +.001 1.464 2335 ---- ---- ---- ---- 1.513 +.002 1.511 1 2340 ---- ---- ---- ---- 1.561 +.003 1.558 2345 ---- ---- ---- ---- 1.609 +.003 1.606 2350 ---- 1.717B 1.590A 1.717B 1.658 +.004 1.654 2355 ---- ---- ---- ---- 1.706 +.004 1.702 2360 ---- ---- ---- ---- 1.755 +.005 1.750 2365 ---- ---- ---- ---- 1.804 +.006 1.798 2370 ---- ---- ---- ---- 1.853 +.006 1.847 2375 ---- ---- ---- ---- 1.902 +.007 1.895 2380 ---- ---- ---- ---- 1.951 +.007 1.944 2385 ---- ---- ---- ---- 2.000 +.007 1.993 2390 ---- ---- ---- ---- 2.049 +.007 2.042 2395 ---- ---- ---- ---- 2.098 +.008 2.090 2400 ---- ---- ---- ---- 2.147 +.008 2.139 2405 ---- ---- ---- ---- 2.197 +.008 2.189 2410 ---- ---- ---- ---- 2.246 +.008 2.238 2415 ---- ---- ---- ---- 2.296 +.009 2.287 2420 ---- ---- ---- ---- 2.345 +.009 2.336 2425 ---- ---- ---- ---- 2.395 +.010 2.385 1 2430 ---- ---- ---- ---- 2.444 +.009 2.435 2435 ---- ---- ---- ---- 2.494 +.010 2.484 2440 ---- ---- ---- ---- 2.543 +.010 2.533 2445 ---- ---- ---- ---- 2.593 +.010 2.583 2450 ---- ---- ---- ---- 2.643 +.011 2.632 2455 ---- ---- ---- ---- 2.692 +.010 2.682 2460 ---- ---- ---- ---- 2.742 +.011 2.731 2465 ---- ---- ---- ---- 2.792 +.011 2.781 2470 ---- ---- ---- ---- 2.842 +.011 2.831 2475 ---- ---- ---- ---- 2.891 +.011 2.880 2480 ---- ---- ---- ---- 2.941 +.011 2.930 2485 ---- ---- ---- ---- 2.991 +.011 2.980 2490 ---- ---- ---- ---- 3.041 +.012 3.029 2495 ---- ---- ---- ---- 3.091 +.012 3.079 2500 ---- ---- ---- ---- 3.140 +.011 3.129 2505 ---- ---- ---- ---- 3.190 +.012 3.178 2510 ---- ---- ---- ---- 3.240 +.012 3.228 2515 ---- ---- ---- ---- 3.290 +.012 3.278 2520 ---- ---- ---- ---- 3.340 +.012 3.328 2525 ---- ---- ---- ---- 3.390 +.012 3.378 2550 ---- ---- ---- ---- 3.639 +.012 3.627 2575 ---- ---- ---- ---- 3.889 +.013 3.876 2600 ---- ---- ---- ---- 4.139 +.013 4.126 2625 ---- ---- ---- ---- 4.389 +.014 4.375 2650 ---- ---- ---- ---- 4.639 +.014 4.625 2675 ---- ---- ---- ---- 4.889 +.014 4.875 2700 ---- ---- ---- ---- 5.139 +.014 5.125 2725 ---- ---- ---- ---- 5.389 +.014 5.375 2750 ---- ---- ---- ---- 5.639 +.014 5.625 2775 ---- ---- ---- ---- 5.889 +.014 5.875 2800 ---- ---- ---- ---- 6.139 +.014 6.125 2825 ---- ---- ---- ---- 6.389 +.014 6.375 2850 ---- ---- ---- ---- 6.639 +.014 6.625 2875 ---- ---- ---- ---- 6.889 +.014 6.875 2900 ---- ---- ---- ---- 7.139 +.014 7.125 2925 ---- ---- ---- ---- 7.389 +.014 7.375 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 1 34 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.715 +.005 11.710 10000 ---- ---- ---- ---- .001 UNCH .001 201 1025 ---- ---- ---- ---- 11.465 +.005 11.460 1050 ---- ---- ---- ---- 11.215 +.005 11.210 1075 ---- ---- ---- ---- 10.965 +.005 10.960 1100 ---- ---- ---- ---- 10.715 +.005 10.710 1125 ---- ---- ---- ---- 10.465 +.005 10.460 1150 ---- ---- ---- ---- 10.215 +.005 10.210 1175 ---- ---- ---- ---- 9.965 +.005 9.960 1200 ---- ---- ---- ---- 9.715 +.005 9.710 1225 ---- ---- ---- ---- 9.465 +.005 9.460 1250 ---- ---- ---- ---- 9.215 +.005 9.210 1 1275 ---- ---- ---- ---- 8.965 +.005 8.960 1300 ---- ---- ---- ---- 8.715 +.005 8.710 1325 ---- ---- ---- ---- 8.465 +.005 8.460 1350 ---- ---- ---- ---- 8.215 +.005 8.210 1 1375 ---- ---- ---- ---- 7.965 +.005 7.960 2 1400 ---- ---- ---- ---- 7.715 +.005 7.710 1425 ---- ---- ---- ---- 7.465 +.005 7.460 1450 ---- ---- ---- ---- 7.215 +.005 7.210 1475 ---- ---- ---- ---- 6.965 +.005 6.960 4 1500 ---- ---- ---- ---- 6.715 +.005 6.710 4 1525 ---- ---- ---- ---- 6.465 +.005 6.460 2 1550 ---- ---- ---- ---- 6.215 +.005 6.210 2 1575 ---- ---- ---- ---- 5.965 +.005 5.960 4 1600 ---- ---- ---- ---- 5.715 +.005 5.710 4 1625 ---- ---- ---- ---- 5.465 +.005 5.460 2 1650 ---- ---- ---- ---- 5.215 +.005 5.210 4 1675 ---- ---- ---- ---- 4.965 +.005 4.960 14 1700 ---- ---- ---- ---- 4.715 +.005 4.710 1725 ---- ---- ---- ---- 4.465 +.005 4.460 4 1750 ---- ---- ---- ---- 4.215 +.005 4.210 3 1775 ---- ---- ---- ---- 3.965 +.005 3.960 1 1800 ---- ---- ---- ---- 3.715 +.005 3.710 20 1825 ---- ---- ---- ---- 3.465 +.005 3.460 1 1850 ---- ---- ---- ---- 3.215 +.005 3.210 13 1875 ---- ---- ---- ---- 2.965 +.005 2.960 178 1900 ---- ---- ---- ---- 2.715 +.005 2.710 147 1910 ---- ---- ---- ---- 2.615 +.004 2.611 1915 ---- ---- ---- ---- 2.565 +.004 2.561 1920 ---- ---- ---- ---- 2.515 +.004 2.511 1925 ---- ---- ---- ---- 2.465 +.004 2.461 45 1930 ---- ---- ---- ---- 2.415 +.004 2.411 1935 ---- ---- ---- ---- 2.365 +.004 2.361 1940 ---- ---- ---- ---- 2.315 +.003 2.312 1945 ---- ---- ---- ---- 2.266 +.004 2.262 1950 ---- ---- ---- ---- 2.216 +.004 2.212 293 1955 ---- ---- ---- ---- 2.166 +.003 2.163 1960 ---- ---- ---- ---- 2.116 +.003 2.113 1965 ---- ---- ---- ---- 2.066 +.003 2.063 1970 ---- ---- ---- ---- 2.017 +.003 2.014 1975 ---- ---- ---- ---- 1.967 +.003 1.964 115 1980 ---- ---- ---- ---- 1.917 +.002 1.915 1985 ---- ---- ---- ---- 1.868 +.002 1.866 1990 ---- ---- ---- ---- 1.818 +.001 1.817 1995 ---- ---- ---- ---- 1.769 +.002 1.767 2000 1.195 1.295 1.187A 1.356B 1.719 +.001 6 1.718 501 2005 ---- ---- ---- ---- 1.670 +.001 1.669 2010 ---- ---- ---- ---- 1.621 +.001 1.620 2015 ---- ---- ---- ---- 1.572 UNCH 1.572 2020 ---- ---- ---- ---- 1.523 UNCH 1.523 2025 ---- ---- .957A .957A 1.474 -.001 1.475 23 2030 ---- ---- .957A .957A 1.425 -.001 1.426 2035 ---- ---- .913A .913A 1.377 -.001 1.378 2040 ---- ---- .870A .870A 1.328 -.003 1.331 4 2045 ---- ---- .827A .827A 1.280 -.003 1.283 2050 1.286 1.286 .740A 1.224A 1.232 -.004 3 1.236 1 340 2055 ---- ---- .744A .744A 1.184 -.005 1.189 2060 ---- ---- .703A .703A 1.137 -.005 1.142 2065 ---- ---- .665A .665A 1.090 -.006 1.096 2070 ---- ---- .627A .627A 1.043 -.007 1.050 2075 ---- 1.067B .542A .542A .996 -.008 2 1.004 166 2080 ---- ---- .554A .554A .950 -.009 .959 2085 ---- ---- .472A .472A .905 -.010 .915 2090 ---- ---- .439A .439A .860 -.011 .871 2095 ---- ---- .407A .407A .815 -.013 .828 2100 .405 .837B .377A .762A .772 -.014 22 .786 4 1424 2105 ---- .755B .347A .347A .728 -.017 .745 2110 .358 .713B .320A .621B .686 -.018 8 .704 2115 .360 .669B .294A .294A .645 -.019 1 .664 3 2120 .288 .656B .269A .655B .604 -.022 21 .626 2125 .277 .620B .245A .245A .565 -.023 8 .588 15 15 2130 ---- .574B .224A .224A .526 -.025 .551 1 2135 .263 .533B .204A .532B .489 -.027 9 .516 6 10 2140 .289 .496B .186A .352A .453 -.029 4 .482 7 9 2145 .191 .459B .168A .168A .419 -.030 17 .449 2 3 2150 .270 .428B .152 .428B .386 -.032 173 .418 55 72 2155 ---- .394B .137A .137A .354 -.034 .388 20 14 2160 .168 .363B .124A .138A .324 -.035 13 .359 11 15 2165 .212 .330B .111A .291A .296 -.036 18 .332 4 3 2170 .140 .303B .100A .303B .269 -.037 11 .306 6 8 2175 .117 .276B .090A .276B .244 -.038 49 .282 165 467 2180 .107 .250B .082A .218A .221 -.038 7 .259 5 20 2185 .123 .227B .074A .150A .199 -.038 20 .237 12 37 2190 .086 .204B .067A .204B .179 -.038 11 .217 3 15 2195 .115 .183B .060A .183B .161 -.037 5 .198 11 11 2200 .102 .165B .054A .152A .144 -.037 164 .181 231 847 2205 ---- ---- .050A .050A .129 -.036 .165 40 31 2210 .128 .128 .046A .122A .115 -.035 5 .150 12 102 2215 .084 .118B .041A .078A .102 -.034 174 .136 244 241 2220 ---- ---- .037A .037A .091 -.033 1 .124 12 17 2225 .054 .091B .034A .035A .081 -.031 38 .112 51 114 2230 ---- ---- .031A .031A .072 -.030 .102 10 33 2235 .052 .074B .029A .074B .064 -.028 16 .092 59 2240 ---- ---- .026A .026A .057 -.027 1 .084 10 48 2245 .023 .058B .023 .057B .050 -.026 1 .076 3 2250 .042 .051 .020 .051 .045 -.024 352 .069 49 667 2255 ---- ---- .020A .020A .040 -.022 .062 3 15 2260 ---- ---- .018A .018A .036 -.020 .056 14 32 2265 ---- ---- .017A .017A .032 -.019 .051 10 2270 ---- ---- .015A .015A .028 -.019 1 .047 1 17 2275 .013 .027B .013 .027B .025 -.017 15 .042 78 813 2280 ---- ---- .013A .013A .023 -.016 .039 1 82 2285 ---- ---- .012A .012A .020 -.015 2 .035 1 8 2290 ---- ---- .011A .011A .018 -.014 .032 1 4 2295 ---- ---- .011A .011A .017 -.012 .029 14 2300 .016 .019 .009 .016 .015 -.012 83 .027 22 759 2305 ---- ---- .009A .009A .014 -.011 .025 15 2310 ---- ---- .008A .008A .012 -.010 .022 13 2315 ---- ---- .007A .007A .011 -.010 .021 29 2320 ---- ---- .007A .007A .010 -.009 1 .019 3 15 2325 ---- ---- .006A .006A .009 -.008 6 .017 1 190 2330 ---- ---- .006A .006A .008 -.008 .016 1 19 2335 ---- ---- .005A .005A .008 -.007 .015 2 129 2340 ---- ---- .005A .005A .007 -.007 .014 39 2345 ---- ---- .005A .005A .007 -.006 .013 5 30 2350 .005 .009 .004A .009 .006 -.006 21 .012 2 308 2355 .005 .005 .004A .004A .006 -.005 6 .011 171 2360 .003 .003 .003 .003 .005 -.005 1 .010 1 71 2365 ---- ---- .004A .004A .005 -.005 .010 47 2370 ---- ---- .004A .004A .004 -.005 .009 155 2375 ---- ---- .003A .003A .004 -.004 31 .008 148 2380 ---- ---- .003A .003A .004 -.004 .008 49 2385 ---- ---- .003A .003A .003 -.004 .007 60 2390 ---- ---- .003A .003A .003 -.004 .007 2 64 2395 ---- ---- .003A .003A .003 -.003 .006 28 2400 .003 .004 .003 .004 .003 -.003 3 .006 16 2435 2405 ---- ---- .003A .003A .003 -.003 .006 50 2410 ---- ---- .003A .003A .002 -.003 .005 133 2415 ---- ---- .002A .002A .002 -.003 .005 33 2420 ---- ---- .002A .002A .002 -.003 .005 100 2425 .005 .005 .002A .004A .002 -.002 1 .004 2 342 2430 ---- ---- .002A .002A .002 -.002 1 .004 141 2435 ---- ---- .002A .002A .002 -.002 .004 67 2440 ---- ---- .002A .002A .002 -.002 .004 78 2445 ---- ---- .002A .002A .002 -.001 .003 22 2450 ---- ---- .002A .002A .001 -.002 .003 2 658 2455 ---- ---- .002A .002A .001 -.002 .003 28 2460 ---- ---- .002A .002A .001 -.002 .003 18 2465 ---- ---- .002A .002A .001 -.002 .003 36 2470 ---- ---- .002A .002A .001 -.002 .003 23 2475 .003 .003 .003 .002A .001 -.001 1 .002 164 2480 ---- ---- ---- ---- .001 -.001 .002 14 2485 ---- ---- ---- ---- .001 -.001 .002 26 2490 .002 .002 .002 .002 .001 -.001 2 .002 15 2495 ---- ---- ---- ---- .001 -.001 .002 81 2500 ---- ---- ---- ---- .001 -.001 .002 2 3340 2505 .002 .002 .002 .002 .001 -.001 1 .002 99 2510 ---- ---- ---- ---- .001 -.001 .002 1 23 2515 ---- ---- ---- ---- .001 -.001 .002 17 2520 ---- ---- ---- ---- .001 -.001 .002 19 2525 ---- ---- ---- ---- .001 -.001 .002 234 2530 ---- ---- ---- ---- .001 UNCH .001 41 2535 ---- ---- ---- ---- .001 UNCH .001 79 2540 ---- ---- ---- ---- .001 UNCH .001 94 2545 .002 .002 .002 .002 .001 UNCH 1 .001 8 2550 ---- ---- ---- ---- .001 UNCH .001 877 2555 ---- ---- ---- ---- .001 UNCH .001 45 2560 ---- ---- ---- ---- .001 UNCH .001 70 2565 ---- ---- ---- ---- .001 UNCH .001 47 2570 ---- ---- ---- ---- .001 UNCH .001 11 2575 ---- ---- ---- ---- .001 UNCH .001 222 2580 ---- ---- ---- ---- .001 UNCH .001 38 2585 ---- ---- ---- ---- .001 UNCH .001 37 2590 ---- ---- ---- ---- .001 UNCH .001 46 2595 ---- ---- ---- ---- .001 UNCH .001 27 2600 ---- ---- ---- ---- .001 UNCH 2 .001 1 1176 2605 ---- ---- ---- ---- .001 UNCH .001 17 2610 ---- ---- ---- ---- .001 UNCH .001 46 2615 ---- ---- ---- ---- .001 UNCH .001 32 2620 ---- ---- ---- ---- .001 UNCH .001 48 2625 ---- ---- ---- ---- .001 UNCH .001 176 2630 ---- ---- ---- ---- .001 UNCH .001 39 2635 ---- ---- ---- ---- .001 UNCH .001 26 2650 ---- ---- ---- ---- .001 UNCH .001 379 2675 ---- ---- ---- ---- .001 UNCH .001 152 2700 .002 .002 .002 .002 .001 UNCH 1 .001 850 2725 ---- ---- ---- ---- .001 UNCH .001 96 2750 ---- ---- ---- ---- .001 UNCH .001 735 2775 ---- ---- ---- ---- .001 UNCH .001 39 2800 ---- ---- ---- ---- .001 UNCH .001 769 2825 ---- ---- ---- ---- .001 UNCH 5 .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 UNCH .001 1989 3025 ---- ---- ---- ---- .001 UNCH .001 5 3050 ---- ---- ---- ---- .001 UNCH .001 61 3075 ---- ---- ---- ---- .001 UNCH .001 4 3100 ---- ---- ---- ---- .001 UNCH .001 115 3125 ---- ---- ---- ---- .001 UNCH .001 21 3150 ---- ---- ---- ---- .001 UNCH .001 17 3175 ---- ---- ---- ---- .001 UNCH .001 3 3200 ---- ---- ---- ---- .001 UNCH .001 46 3225 ---- ---- ---- ---- .001 UNCH .001 1 3250 ---- ---- ---- ---- .001 UNCH .001 208 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 ---- ---- ---- ---- 13.965 +.005 13.960 800 ---- ---- ---- ---- 13.715 +.005 13.710 825 ---- ---- ---- ---- 13.465 +.005 13.460 850 ---- ---- ---- ---- 13.215 +.005 13.210 875 ---- ---- ---- ---- 12.965 +.005 12.960 900 ---- ---- ---- ---- 12.715 +.005 12.710 925 ---- ---- ---- ---- 12.465 +.005 12.460 950 ---- ---- ---- ---- 12.215 +.005 12.210 975 ---- ---- ---- ---- 11.965 +.005 11.960 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.861 -.014 11.875 1025 ---- ---- ---- ---- 11.611 -.014 11.625 1050 ---- ---- ---- ---- 11.361 -.014 11.375 1075 ---- ---- ---- ---- 11.111 -.014 11.125 1100 ---- ---- ---- ---- 10.861 -.014 10.875 1125 ---- ---- ---- ---- 10.611 -.014 10.625 1150 ---- ---- ---- ---- 10.361 -.014 10.375 1175 ---- ---- ---- ---- 10.111 -.014 10.125 1200 ---- ---- ---- ---- 9.861 -.014 9.875 1225 ---- ---- ---- ---- 9.611 -.014 9.625 1250 ---- ---- ---- ---- 9.361 -.014 9.375 1275 ---- ---- ---- ---- 9.111 -.014 9.125 4 1300 ---- ---- ---- ---- 8.861 -.014 8.875 1325 ---- ---- ---- ---- 8.611 -.014 8.625 1350 ---- ---- ---- ---- 8.361 -.014 8.375 1 1375 ---- ---- ---- ---- 8.111 -.014 8.125 1400 ---- ---- ---- ---- 7.861 -.014 7.875 1425 ---- ---- ---- ---- 7.611 -.014 7.625 1450 ---- ---- ---- ---- 7.361 -.014 7.375 1475 ---- ---- ---- ---- 7.111 -.014 7.125 1500 ---- ---- ---- ---- 6.861 -.014 6.875 1525 ---- ---- ---- ---- 6.611 -.014 6.625 2 1550 ---- ---- ---- ---- 6.361 -.014 6.375 4 1575 ---- ---- ---- ---- 6.111 -.014 6.125 6 1600 ---- ---- ---- ---- 5.861 -.014 5.875 1625 ---- ---- ---- ---- 5.611 -.014 5.625 4 1650 ---- ---- ---- ---- 5.361 -.014 5.375 2 1675 ---- ---- ---- ---- 5.111 -.015 5.126 2 1700 ---- ---- ---- ---- 4.862 -.015 4.877 1725 ---- ---- ---- ---- 4.614 -.015 4.629 2 1750 ---- ---- ---- ---- 4.366 -.015 4.381 2 1775 ---- ---- ---- ---- 4.119 -.016 4.135 1 1800 ---- ---- ---- ---- 3.874 -.016 3.890 4 26 1825 ---- ---- 3.116A 3.116A 3.629 -.017 3.646 2 1850 ---- ---- 2.880A 2.880A 3.387 -.017 3.404 7 1875 ---- 3.185B 2.647A 2.647A 3.147 -.018 3.165 1900 ---- 2.976B 2.419A 2.419A 2.910 -.018 2.928 1925 ---- 2.742B 2.196A 2.196A 2.677 -.019 2.696 1950 ---- 2.512B 1.980A 1.980A 2.449 -.020 2.469 1 1975 ---- 2.288B 1.773A 1.773A 2.227 -.020 2.247 1980 ---- 2.209B 1.779A 1.779A 2.184 -.020 2.204 1985 ---- 2.165B 1.740A 1.740A 2.140 -.021 2.161 1990 ---- 2.120B 1.701A 1.701A 2.097 -.021 2.118 1995 ---- ---- 1.663A 1.663A 2.055 -.020 2.075 2000 ---- 2.069B 1.575A 1.575A 2.012 -.021 2.033 68 2005 ---- ---- 1.589A 1.589A 1.970 -.021 1.991 2010 ---- ---- 1.552A 1.552A 1.928 -.021 1.949 2015 ---- ---- 1.515A 1.515A 1.887 -.021 1.908 2020 ---- ---- 1.480A 1.480A 1.846 -.021 1.867 2025 1.729 1.859B 1.389A 1.692A 1.805 -.021 7 1.826 61 2030 ---- ---- 1.410A 1.410A 1.765 -.021 1.786 2035 ---- ---- 1.374A 1.374A 1.725 -.021 1.746 2040 ---- ---- 1.338A 1.338A 1.685 -.022 1.707 2045 ---- ---- 1.302A 1.302A 1.646 -.022 1.668 2050 ---- 1.659B 1.215A 1.215A 1.607 -.022 1.629 11 2055 ---- ---- 1.184A 1.184A 1.569 -.022 1.591 2060 ---- ---- 1.151A 1.151A 1.531 -.022 1.553 2065 ---- ---- 1.119A 1.119A 1.494 -.022 1.516 2070 ---- ---- 1.088A 1.088A 1.457 -.022 1.479 2075 ---- 1.468B 1.055A 1.055A 1.420 -.022 1.442 11 2080 ---- ---- 1.027A 1.027A 1.384 -.022 1.406 2085 ---- ---- .997A .997A 1.349 -.022 1.371 2090 ---- ---- .968A .968A 1.314 -.022 1.336 1 2095 ---- ---- .938A .938A 1.280 -.022 1.302 6 10 2100 1.100 1.290B .910A 1.123A 1.246 -.022 17 1.268 19 104 2105 ---- ---- .882A .882A 1.212 -.022 1.234 1 2 2110 ---- 1.217B .855A .855A 1.179 -.022 1.201 1 3 2115 ---- 1.187B .829A .829A 1.147 -.022 1.169 2120 .940 1.155B .803A .932A 1.115 -.022 2 1.137 3 2125 .867 1.124B .778A .904A 1.084 -.022 4 1.106 6 2130 ---- 1.092B .753A .753A 1.053 -.022 1.075 3 2135 .798 1.061B .727A 1.061B 1.023 -.022 2 1.045 2140 ---- 1.030B .702A .702A .994 -.022 1.016 3 3 2145 ---- 1.000B .679A .679A .965 -.022 .987 4 2150 .740 .972B .657A .972B .937 -.021 2 .958 6 9 2155 ---- .943B .636A .636A .909 -.022 .931 13 2160 ---- .918B .614A .614A .882 -.021 1 .903 9 2165 ---- .891B .594A .594A .855 -.022 .877 8 2170 ---- .860B .574A .574A .829 -.022 .851 1 15 2175 .570 .834B .555A .797A .804 -.021 23 .825 4 15 2180 .551 .808B .536A .808B .779 -.021 2 .800 4 12 2185 ---- .783B .518A .518A .755 -.021 .776 1 4 2190 ---- .758B .500A .500A .731 -.021 50 .752 86 87 2195 ---- .734B .483A .483A .708 -.021 .729 10 2200 .513 .711B .466A .466A .685 -.021 4 .706 16 264 2205 ---- .688B .450A .450A .663 -.021 .684 3 2210 ---- .665B .434A .434A .642 -.021 .663 3 2215 ---- .644B .419A .419A .621 -.021 .642 4 2220 ---- .623B .404A .404A .601 -.020 .621 29 2225 .434 .602B .390A .411A .581 -.020 3 .601 15 29 2230 .419 .582B .376A .396A .562 -.020 2 .582 3 2235 ---- ---- .362A .362A .543 -.020 .563 6 2240 ---- ---- .349A .349A .525 -.020 .545 64 2245 ---- ---- .337A .337A .507 -.020 .527 3 2250 .363 .507B .325A .507B .490 -.020 14 .510 210 2255 ---- ---- .313A .313A .473 -.020 2 .493 61 2260 .390 .472B .302A .472B .457 -.020 1 .477 49 2265 .312 .456B .291A .456B .442 -.019 5 .461 25 2270 .286 .440B .281A .284A .426 -.020 5 .446 1 6 2275 .310 .424B .271A .424B .412 -.019 18 .431 15 465 2280 .393 .409B .262A .409B .397 -.020 1 .417 5 2285 ---- ---- .253A .253A .383 -.020 .403 11 2290 ---- ---- .244A .244A .370 -.020 .390 11 2295 ---- ---- .236A .236A .357 -.020 .377 4 2300 .236 .357B .228A .350 .345 -.019 59 .364 250 289 2305 ---- ---- .220A .220A .333 -.019 1 .352 8 2310 ---- ---- .213A .213A .321 -.019 .340 2315 ---- ---- .205A .205A .310 -.019 .329 3 2320 ---- ---- .198A .198A .299 -.019 2 .318 3 8 2325 ---- ---- .191A .191A .289 -.018 1 .307 1 9 2330 ---- ---- .184A .184A .279 -.018 1 .297 5 2335 ---- ---- .178A .178A .269 -.018 .287 1 5 2340 ---- ---- .172A .172A .260 -.017 1 .277 11 2345 ---- ---- .166A .166A .251 -.017 1 .268 9 2350 .210 .248B .160A .209A .242 -.017 3 .259 1 154 2355 ---- ---- .154A .154A .234 -.016 .250 3 2360 ---- ---- .149A .149A .226 -.016 2 .242 13 2365 ---- ---- .144A .144A .218 -.016 .234 6 29 2370 ---- ---- .138A .138A .210 -.016 2 .226 1 133 2375 ---- ---- .134A .134A .203 -.016 18 .219 1 121 2380 ---- ---- .129A .129A .196 -.015 .211 13 2385 ---- ---- .125A .125A .189 -.015 1 .204 1 2390 ---- ---- .121A .121A .183 -.015 .198 3 2395 ---- ---- .117A .117A .176 -.015 1 .191 5 15 2400 .116 .172B .113A .172B .170 -.015 43 .185 642 854 2405 ---- ---- .109A .109A .164 -.015 .179 1 14 2410 ---- ---- .106A .106A .159 -.014 .173 1 1 2415 ---- ---- .102A .102A .153 -.014 .167 19 2420 ---- ---- .099A .099A .148 -.014 3 .162 137 2425 ---- ---- .095A .095A .143 -.014 .157 66 2430 ---- ---- .093A .093A .138 -.014 .152 7 2435 ---- ---- .090A .090A .133 -.014 1 .147 20 2440 .123 .130B .087A .130B .129 -.013 1 .142 23 2445 ---- ---- .084A .084A .124 -.014 .138 4 2450 .125 .125 .081A .120 .120 -.013 4 .133 319 411 2455 ---- ---- .079A .079A .116 -.013 .129 4 2460 ---- ---- .077A .077A .112 -.013 .125 1 2465 ---- ---- .074A .074A .108 -.013 .121 5 53 2470 ---- ---- .072A .072A .105 -.013 .118 3 2475 ---- ---- .070A .070A .101 -.013 .114 1 267 2480 ---- ---- .068A .068A .098 -.013 .111 1 4 2485 ---- ---- .066A .066A .095 -.012 .107 1 2490 .067 .093B .064 .084A .092 -.012 21 .104 13 2495 .085 .090B .062A .090B .089 -.012 3 .101 11 2500 .070 .089 .059 .089 .086 -.012 34 .098 433 548 2505 .086 .086 .059A .086 .083 -.012 1 .095 1 2 2510 .084 .084 .057A .084 .081 -.011 2 .092 8 2515 ---- ---- .056A .056A .078 -.012 .090 1 2520 ---- ---- .054A .054A .076 -.011 1 .087 8 2525 ---- ---- .052A .052A .073 -.012 2 .085 4 116 2530 ---- ---- .051A .051A .071 -.011 2 .082 9 2535 ---- ---- .050A .050A .069 -.011 .080 12 2540 ---- ---- .049A .049A .067 -.011 .078 11 2545 ---- ---- .047A .047A .065 -.010 .075 4 2550 ---- ---- .046A .046A .063 -.010 .073 601 276 2555 ---- ---- .045A .045A .061 -.010 .071 2560 ---- ---- .043A .043A .060 -.009 .069 2 2565 ---- ---- .042A .042A .058 -.009 .067 2 2570 ---- ---- .041A .041A .056 -.010 .066 2 2575 .057 .057 .040A .057 .055 -.009 9 .064 76 2580 ---- ---- .039A .039A .053 -.009 .062 2 12 2585 ---- ---- .038A .038A .052 -.008 .060 9 2590 ---- ---- .037A .037A .050 -.009 .059 10 2595 ---- ---- .036A .036A .049 -.008 .057 8 2600 .039 .047B .035A .036A .048 -.008 14 .056 2 928 2605 ---- ---- .036A .036A .046 -.008 .054 5 2610 ---- ---- .034A .034A .045 -.008 .053 3 2615 ---- ---- .033A .033A .044 -.007 .051 2620 ---- ---- .032A .032A .043 -.007 1 .050 58 2625 ---- ---- .031A .031A .042 -.007 2 .049 3 155 2630 ---- ---- .031A .031A .041 -.006 .047 9 2635 .030 .039B .030 .039B .040 -.006 1 .046 10 2640 ---- ---- .029A .029A .039 -.006 .045 13 54 2645 ---- ---- .029A .029A .038 -.006 .044 1 2650 ---- ---- .028A .028A .037 -.006 .043 79 2655 ---- ---- .028A .028A .036 -.006 1 .042 16 2675 ---- ---- .025A .025A .033 -.004 .037 56 2700 .023 .028B .023 .028B .029 -.004 11 .033 5 670 2725 ---- ---- .021A .021A .026 -.003 .029 18 2750 ---- ---- .019A .019A .024 -.002 6 .026 216 2775 ---- ---- .016A .016A .021 -.002 2 .023 3 56 2800 .014 .015B .014 .015B .019 -.002 14 .021 3 586 2825 ---- ---- .015A .015A .018 -.001 6 .019 1 37 2850 ---- ---- .013A .013A .016 -.002 1 .018 84 2875 ---- ---- .012A .012A .015 -.001 .016 48 2900 ---- ---- .012A .012A .014 -.001 .015 173 2925 ---- ---- .011A .011A .013 -.001 .014 75 2950 ---- ---- .010A .010A .012 -.001 .013 18 2975 ---- ---- .009A .009A .011 -.001 .012 29 3000 ---- ---- .009A .009A .010 -.001 5 .011 2 5290 3025 ---- ---- .009A .009A .009 -.001 .010 30 3050 ---- ---- .008A .008A .009 -.001 .010 53 3075 ---- ---- .008A .008A .008 -.001 .009 4 3100 ---- ---- .007A .007A .008 UNCH .008 2 38 3125 ---- ---- .007A .007A .007 -.001 .008 4 3150 ---- ---- ---- ---- .007 UNCH .007 18 3175 ---- ---- .006A .006A .007 UNCH .007 4 3200 .005 .005 .005 .005 .006 UNCH 1 .006 10 64 3225 ---- ---- ---- ---- .006 UNCH .006 16 3250 ---- ---- ---- ---- .006 UNCH .006 11 3275 ---- ---- ---- ---- .005 UNCH .005 5 3300 ---- ---- ---- ---- .005 UNCH .005 2 16 3325 ---- ---- ---- ---- .005 UNCH .005 10 3350 ---- ---- ---- ---- .005 +.001 .004 13 3375 ---- ---- ---- ---- .005 +.001 .004 30 3400 ---- ---- ---- ---- .004 UNCH .004 39 3425 ---- ---- ---- ---- .004 UNCH .004 3 3450 ---- ---- ---- ---- .004 UNCH .004 2 15 3500 ---- ---- ---- ---- .004 +.001 .003 1 5376 4000 .001 .001 .001 .001 .002 UNCH 2 .002 2 673 5000 ---- ---- ---- ---- .002 UNCH .002 115 850 ---- ---- ---- ---- 13.361 -.014 13.375 875 ---- ---- ---- ---- 13.111 -.014 13.125 900 ---- ---- ---- ---- 12.861 -.014 12.875 925 ---- ---- ---- ---- 12.611 -.014 12.625 950 ---- ---- ---- ---- 12.361 -.014 12.375 975 ---- ---- ---- ---- 12.111 -.014 12.125 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.861 -.014 11.875 10000 ---- ---- ---- ---- .002 UNCH .002 170 1025 ---- ---- ---- ---- 11.611 -.014 11.625 1050 ---- ---- ---- ---- 11.361 -.014 11.375 1075 ---- ---- ---- ---- 11.111 -.014 11.125 1100 ---- ---- ---- ---- 10.861 -.014 10.875 1125 ---- ---- ---- ---- 10.611 -.014 10.625 1150 ---- ---- ---- ---- 10.361 -.014 10.375 1175 ---- ---- ---- ---- 10.111 -.014 10.125 1200 ---- ---- ---- ---- 9.861 -.014 9.875 1225 ---- ---- ---- ---- 9.611 -.014 9.625 1250 ---- ---- ---- ---- 9.361 -.014 9.375 1275 ---- ---- ---- ---- 9.111 -.014 9.125 4 1300 ---- ---- ---- ---- 8.861 -.014 8.875 1 1325 ---- ---- ---- ---- 8.611 -.014 8.625 1 1350 ---- ---- ---- ---- 8.361 -.014 8.375 1 1375 ---- ---- ---- ---- 8.111 -.014 8.125 2 1400 ---- ---- ---- ---- 7.861 -.014 7.875 1425 ---- ---- ---- ---- 7.611 -.014 7.625 1450 ---- ---- ---- ---- 7.361 -.014 7.375 1475 ---- ---- ---- ---- 7.111 -.014 7.125 1500 ---- ---- ---- ---- 6.861 -.014 6.875 2 1525 ---- ---- ---- ---- 6.611 -.014 6.625 10 1550 ---- ---- ---- ---- 6.361 -.014 6.375 4 1575 ---- ---- ---- ---- 6.111 -.014 6.125 4 1600 ---- ---- ---- ---- 5.861 -.015 5.876 15 1625 ---- ---- ---- ---- 5.613 -.015 5.628 1650 ---- ---- ---- ---- 5.365 -.015 5.380 1675 ---- ---- ---- ---- 5.118 -.016 5.134 2 1700 ---- ---- ---- ---- 4.873 -.016 4.889 2 1725 ---- ---- ---- ---- 4.629 -.016 4.645 1750 ---- ---- 3.876A 3.876A 4.387 -.016 4.403 1 1775 ---- ---- 3.641A 3.641A 4.147 -.016 4.163 1800 ---- 3.975B 3.409A 3.409A 3.909 -.017 3.926 11 1825 ---- 3.739B 3.181A 3.181A 3.674 -.018 3.692 29 1850 ---- 3.506B 2.958A 2.958A 3.443 -.019 3.462 2 1875 2.832 3.277B 2.738A 2.797A 3.215 -.020 1 3.235 1 1900 ---- 3.052B 2.525A 2.525A 2.992 -.020 3.012 28 1925 ---- 2.833B 2.319A 2.319A 2.774 -.020 2.794 2 1950 ---- 2.618B 2.119A 2.119A 2.562 -.020 2.582 1 1975 ---- 2.410B 1.929A 1.929A 2.358 -.018 2.376 2 1980 ---- ---- 1.961A 1.961A 2.318 -.018 2.336 1985 ---- ---- 1.924A 1.924A 2.278 -.018 2.296 1990 ---- ---- 1.889A 1.889A 2.238 -.019 2.257 1995 ---- ---- 1.853A 1.853A 2.199 -.018 2.217 2000 ---- 2.208B 1.747A 1.747A 2.160 -.018 2.178 160 2005 ---- ---- 1.782A 1.782A 2.121 -.019 2.140 2010 ---- ---- 1.747A 1.747A 2.083 -.018 2.101 2015 ---- ---- 1.713A 1.713A 2.044 -.019 2.063 2020 ---- ---- 1.680A 1.680A 2.006 -.020 2.026 2025 ---- 2.014B 1.576A 1.576A 1.969 -.019 1.988 2030 ---- ---- 1.613A 1.613A 1.931 -.020 1.951 2035 ---- ---- 1.513A 1.513A 1.894 -.021 1.915 2040 ---- ---- 1.481A 1.481A 1.857 -.021 1.878 2045 ---- ---- 1.449A 1.449A 1.821 -.021 1.842 2050 ---- 1.829B 1.416A 1.416A 1.785 -.022 1.807 4 2055 ---- ---- 1.387A 1.387A 1.749 -.023 1.772 2060 ---- ---- 1.357A 1.357A 1.714 -.023 1.737 2065 ---- ---- 1.327A 1.327A 1.680 -.023 1.703 2070 ---- ---- 1.297A 1.297A 1.646 -.023 1.669 2075 ---- 1.655B 1.267A 1.267A 1.613 -.022 1.635 2 2080 ---- ---- 1.240A 1.240A 1.580 -.023 1.603 2085 ---- ---- 1.210A 1.210A 1.547 -.023 1.570 2090 ---- 1.555B 1.183A 1.183A 1.515 -.023 1.538 2 2095 ---- 1.523B 1.157A 1.157A 1.483 -.023 1.506 2100 ---- 1.492B 1.129A 1.129A 1.452 -.023 1.475 23 2105 ---- 1.459B 1.103A 1.103A 1.422 -.022 1.444 2110 ---- 1.429B 1.078A 1.078A 1.392 -.022 1.414 2 2115 ---- 1.398B 1.053A 1.053A 1.362 -.022 1.384 2120 ---- 1.368B 1.028A 1.028A 1.333 -.022 1.355 2 2125 ---- 1.337B 1.005A 1.005A 1.305 -.021 1.326 2 2130 ---- 1.309B .980A .980A 1.276 -.021 1.297 2135 ---- 1.280B .957A .957A 1.249 -.020 1.269 2140 ---- 1.252B .934A .934A 1.222 -.020 1.242 2145 ---- 1.224B .911A .911A 1.195 -.019 1.214 2150 ---- 1.196B .889A .889A 1.168 -.020 1.188 1 107 2155 ---- 1.169B .869A .869A 1.142 -.019 1.161 4 2160 ---- 1.142B .848A .848A 1.117 -.019 1.136 1 2165 ---- 1.115B .826A .826A 1.091 -.019 1.110 1 2170 ---- 1.091B .806A .806A 1.066 -.019 1.085 3 2175 ---- 1.066B .786A .786A 1.042 -.019 1.061 71 2180 ---- 1.041B .768A .768A 1.018 -.019 1.037 2 6 2185 ---- 1.016B .749A .749A .994 -.019 1.013 15 17 2190 .970 1.000 .729A .977A .970 -.020 2 .990 3 2195 ---- .969B .711A .711A .947 -.020 .967 1 2200 .733 .946B .695A .946B .924 -.020 20 .944 3 383 2205 ---- .923B .676A .676A .901 -.021 .922 44 2210 ---- .902B .660A .660A .880 -.020 .900 1 2215 ---- .881B .643A .643A .858 -.021 .879 1 2220 ---- ---- .627A .627A .838 -.020 .858 1 2225 ---- ---- .611A .611A .818 -.020 .838 37 2230 ---- ---- .597A .597A .798 -.020 .818 2235 ---- ---- .581A .581A .779 -.019 .798 7 2240 ---- ---- .565A .565A .760 -.019 .779 1 2245 ---- ---- .551A .551A .742 -.018 .760 2250 .685 .740B .537A .720A .724 -.018 32 .742 90 346 2255 ---- ---- .523A .523A .707 -.017 .724 2 2260 ---- ---- .510A .510A .689 -.018 .707 2265 ---- ---- .499A .499A .673 -.017 .690 1 3 2270 ---- ---- .485A .485A .656 -.017 .673 14 2275 .612 .654B .474A .595A .640 -.017 1 .657 150 2280 ---- ---- .462A .462A .624 -.017 .641 4 2285 ---- ---- .447A .447A .609 -.016 .625 1 2290 ---- ---- .436A .436A .594 -.016 .610 2295 ---- ---- .425A .425A .579 -.016 .595 2 2300 .505 .576B .414A .576B .565 -.016 11 .581 6 162 2305 ---- ---- .404A .404A .550 -.017 .567 2 2310 ---- ---- .394A .394A .536 -.017 .553 2 2315 ---- ---- .384A .384A .523 -.017 .540 2320 ---- ---- .375A .375A .510 -.017 .527 9 2325 ---- ---- .366A .366A .497 -.017 8 .514 18 59 2330 ---- ---- .357A .357A .485 -.017 .502 9 2335 ---- ---- .349A .349A .474 -.016 .490 6 2340 .467 .470B .340A .458A .462 -.016 2 .478 1 1 2345 .455 .459B .331A .447A .451 -.016 2 .467 7 2350 .373 .448B .323A .448B .439 -.016 10 .455 50 2355 ---- ---- .315A .315A .429 -.016 .445 9 16 2360 ---- ---- .308A .308A .418 -.016 .434 2365 ---- ---- .300A .300A .408 -.016 .424 6 2370 ---- ---- .293A .293A .397 -.017 .414 2375 ---- ---- .286A .286A .387 -.017 .404 9 30 2380 ---- ---- .279A .279A .378 -.016 .394 2 2385 ---- ---- .272A .272A .368 -.017 .385 3 2390 ---- ---- .266A .266A .359 -.017 .376 2395 ---- ---- .259A .259A .350 -.017 .367 2400 .270 .349B .253A .315A .342 -.016 2 .358 10 614 2405 ---- ---- .247A .247A .333 -.017 .350 2410 ---- ---- .241A .241A .325 -.017 .342 2 2415 ---- ---- .235A .235A .317 -.017 .334 2420 ---- ---- .230A .230A .310 -.016 .326 2425 ---- ---- .224A .224A .302 -.016 5 .318 51 2430 ---- ---- .219A .219A .295 -.016 .311 2435 ---- ---- .214A .214A .288 -.016 .304 1 2440 ---- ---- .209A .209A .281 -.016 .297 2445 ---- ---- .204A .204A .274 -.016 .290 2450 .232 .274B .199A .274B .268 -.015 8 .283 298 2455 ---- ---- .195A .195A .261 -.016 .277 2 2460 .257 .261B .190A .261B .255 -.015 1 .270 8 2465 ---- ---- .185A .185A .249 -.015 .264 7 2470 ---- ---- .181A .181A .243 -.015 .258 8 2475 ---- ---- .177A .177A .238 -.014 .252 202 2480 ---- ---- .174A .174A .232 -.015 .247 32 2485 ---- ---- .170A .170A .227 -.014 .241 2490 ---- ---- .166A .166A .222 -.014 .236 2495 ---- ---- .162A .162A .216 -.014 .230 5 2500 .154 .216B .154 .216B .211 -.014 4 .225 9 1565 2505 ---- ---- .155A .155A .207 -.013 .220 2510 ---- ---- .152A .152A .202 -.013 .215 2515 ---- ---- .149A .149A .197 -.014 .211 2520 ---- ---- .145A .145A .193 -.013 .206 2525 ---- ---- .142A .142A .188 -.013 5 .201 16 2530 ---- ---- .139A .139A .184 -.013 .197 2535 ---- ---- .136A .136A .180 -.013 .193 18 2540 ---- ---- .133A .133A .176 -.013 .189 13 2545 ---- ---- .130A .130A .172 -.013 .185 2550 .135 .171B .128A .128A .168 -.013 5 .181 39 2555 ---- ---- .125A .125A .164 -.013 .177 2560 ---- ---- .122A .122A .160 -.013 .173 7 2565 ---- ---- .120A .120A .157 -.012 .169 2570 ---- ---- .117A .117A .153 -.013 .166 2 2575 ---- ---- .114A .114A .150 -.012 .162 10 2580 ---- ---- .112A .112A .147 -.012 .159 2 2585 ---- ---- .110A .110A .143 -.012 .155 4 2590 ---- ---- .108A .108A .140 -.012 .152 2 2595 ---- ---- .106A .106A .137 -.012 .149 2600 .105 .137B .104A .137B .134 -.012 4 .146 8 297 2605 ---- ---- .102A .102A .131 -.012 .143 2610 ---- ---- .100A .100A .129 -.011 .140 2615 ---- ---- .098A .098A .126 -.011 .137 1 2620 ---- ---- .096A .096A .123 -.011 .134 6 2625 .090 .123B .090 .123B .121 -.011 1 .132 9 2650 ---- ---- .085A .085A .109 -.010 .119 2 376 2675 ---- ---- .078A .078A .098 -.010 2 .108 51 2700 .067 .089B .067 .089B .089 -.009 2 .098 922 2725 ---- ---- .065A .065A .081 -.008 .089 24 2750 ---- ---- .060A .060A .074 -.007 15 .081 8 267 2775 ---- ---- .055A .055A .068 -.006 3 .074 16 2800 ---- ---- .051A .051A .063 -.005 .068 4 488 2825 ---- ---- .046A .046A .058 -.004 .062 53 2850 ---- ---- .043A .043A .053 -.004 2 .057 20 2875 ---- ---- .040A .040A .049 -.003 .052 3 2900 ---- ---- .038A .038A .045 -.003 .048 4 24 2925 ---- ---- .035A .035A .042 -.003 .045 20 2950 ---- ---- .033A .033A .039 -.002 1 .041 1 20 2975 ---- ---- .031A .031A .036 -.002 .038 8 3000 .028 .034 .028 .034 .033 -.003 17 .036 9 722 3025 ---- ---- .027A .027A .031 -.002 1 .033 34 3050 ---- ---- .025A .025A .029 -.002 .031 6 3075 ---- ---- .025A .025A .027 -.002 .029 101 3100 .022 .023 .022 .023 .025 -.002 2 .027 1 24 3125 ---- ---- .022A .022A .023 -.003 .026 1 3150 ---- ---- .021A .021A .022 -.002 .024 13 3175 ---- ---- .020A .020A .020 -.003 .023 1 3200 .017 .017 .017 .017 .019 -.002 5 .021 13 3225 ---- ---- .019A .019A .018 -.002 .020 3 3250 ---- ---- .018A .018A .017 -.002 .019 18 3275 ---- ---- .017A .017A .016 -.002 .018 4 3300 .013 .013 .013 .013 .015 -.002 1 .017 518 3325 ---- ---- ---- ---- .014 -.002 .016 17 3350 ---- ---- ---- ---- .014 -.001 .015 8 3375 ---- ---- ---- ---- .013 -.002 .015 3 3400 ---- ---- ---- ---- .013 -.001 9 .014 10 106 3425 ---- ---- ---- ---- .012 -.001 .013 4 3450 ---- ---- ---- ---- .012 -.001 .013 5 3500 ---- ---- ---- ---- .011 -.001 6 .012 4 502 4000 ---- ---- ---- ---- .007 UNCH 15 .007 7 283 5000 ---- ---- ---- ---- .003 -.001 42 .004 60 6000 ---- ---- ---- ---- .002 -.001 .003 37 7000 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- 13.861 -.014 13.875 8000 ---- ---- ---- ---- .002 UNCH .002 86 825 ---- ---- ---- ---- 13.611 -.014 13.625 850 ---- ---- ---- ---- 13.361 -.014 13.375 875 ---- ---- ---- ---- 13.111 -.014 13.125 900 ---- ---- ---- ---- 12.861 -.014 12.875 9000 ---- ---- ---- ---- .002 UNCH 42 .002 2 925 ---- ---- ---- ---- 12.611 -.014 12.625 950 ---- ---- ---- ---- 12.361 -.014 12.375 975 ---- ---- ---- ---- 12.111 -.014 12.125 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 10.537 -.023 10.560 1175 ---- ---- ---- ---- 10.287 -.023 10.310 1200 ---- ---- ---- ---- 10.037 -.023 10.060 1225 ---- ---- ---- ---- 9.787 -.023 9.810 1250 ---- ---- ---- ---- 9.537 -.023 9.560 1275 ---- ---- ---- ---- 9.287 -.023 9.310 1300 ---- ---- ---- ---- 9.037 -.023 9.060 1325 ---- ---- ---- ---- 8.787 -.023 8.810 1350 ---- ---- ---- ---- 8.537 -.023 8.560 1375 ---- ---- ---- ---- 8.287 -.023 8.310 1400 ---- ---- ---- ---- 8.037 -.023 8.060 1425 ---- ---- ---- ---- 7.787 -.023 7.810 1450 ---- ---- ---- ---- 7.537 -.023 7.560 1475 ---- ---- ---- ---- 7.287 -.023 7.310 1500 ---- ---- ---- ---- 7.037 -.023 7.060 1525 ---- ---- ---- ---- 6.787 -.023 6.810 1550 ---- ---- ---- ---- 6.538 -.023 6.561 1575 ---- ---- ---- ---- 6.290 -.023 6.313 1600 ---- ---- ---- ---- 6.043 -.023 6.066 1625 ---- ---- ---- ---- 5.797 -.024 5.821 1650 ---- ---- ---- ---- 5.554 -.024 5.578 1675 ---- ---- ---- ---- 5.311 -.026 5.337 1700 ---- ---- 4.581A 4.581A 5.071 -.026 5.097 1725 ---- ---- 4.347A 4.347A 4.832 -.025 4.857 1750 ---- 4.658B 4.115A 4.115A 4.596 -.024 4.620 1775 ---- 4.424B 3.887A 3.887A 4.362 -.023 4.385 2 1800 ---- 4.192B 3.662A 3.662A 4.131 -.023 4.154 2 1825 ---- 3.964B 3.442A 3.442A 3.903 -.023 3.926 4 1850 ---- 3.739B 3.225A 3.225A 3.680 -.023 3.703 3 1875 ---- 3.518B 3.014A 3.014A 3.460 -.025 3.485 5 1900 3.276 3.302B 2.809A 3.302B 3.246 -.025 1 3.271 1925 ---- 3.091B 2.610A 2.610A 3.037 -.026 3.063 3 1950 ---- 2.885B 2.418A 2.418A 2.833 -.028 2.861 1 4 1975 ---- 2.685B 2.233A 2.233A 2.636 -.028 2.664 1 2000 ---- 2.491B 2.057A 2.057A 2.446 -.028 2.474 2025 ---- 2.305B 1.890A 1.890A 2.264 -.027 2.291 1 3 2050 ---- 2.127B 1.733A 1.733A 2.089 -.026 2.115 1 7 2075 ---- 1.958B 1.585A 1.585A 1.923 -.025 1.948 2 3 2100 ---- 1.798B 1.447A 1.447A 1.766 -.025 2 1.791 12 2125 ---- 1.648B 1.320A 1.320A 1.618 -.025 1.643 3 2150 ---- 1.507B 1.201A 1.201A 1.480 -.025 1.505 10 12 2175 ---- ---- 1.092A 1.092A 1.351 -.026 1.377 20 24 2200 ---- ---- .991A .991A 1.232 -.026 10 1.258 118 126 2225 ---- ---- .899A .899A 1.121 -.027 1.148 28 2250 ---- ---- .816A .816A 1.020 -.027 1.047 1 2275 ---- ---- .740A .740A .927 -.027 .954 18 2300 ---- ---- .670A .670A .843 -.025 .868 5 2325 ---- ---- .608A .608A .765 -.025 .790 2 2350 ---- ---- .550A .550A .696 -.023 .719 25 2375 ---- ---- .499A .499A .632 -.022 .654 4 15 2400 .581 .581 .454A .577A .575 -.021 2 .596 2 5 2425 ---- ---- .415A .415A .524 -.019 .543 2 2450 ---- ---- .379A .379A .477 -.018 .495 220 2475 ---- ---- .347A .347A .435 -.017 .452 43 2500 ---- ---- .317A .317A .398 -.015 .413 2 589 2525 ---- ---- .291A .291A .364 -.014 .378 7 2550 ---- ---- .268A .268A .333 -.014 .347 31 2575 ---- ---- .246A .246A .306 -.012 .318 14 2600 ---- ---- .227A .227A .281 -.012 2 .293 417 2625 ---- ---- .210A .210A .259 -.011 .270 1 2650 ---- ---- .194A .194A .238 -.011 .249 191 2675 ---- ---- .180A .180A .220 -.010 .230 2 2700 ---- ---- .167A .167A .204 -.009 10 .213 330 2725 ---- ---- .155A .155A .189 -.008 .197 7 2750 ---- ---- .144A .144A .175 -.008 .183 202 2775 ---- ---- .135A .135A .162 -.008 .170 63 2800 ---- ---- .126A .126A .151 -.007 10 .158 109 2825 ---- ---- .117A .117A .141 -.006 .147 11 2850 ---- ---- .110A .110A .131 -.006 .137 22 2875 ---- ---- .103A .103A .122 -.006 .128 5 2900 ---- ---- .097A .097A .114 -.006 .120 764 2925 ---- ---- .091A .091A .107 -.005 .112 10 2950 ---- ---- .085A .085A .100 -.005 .105 3 2975 ---- ---- .080A .080A .094 -.005 .099 28 3000 .074 .085B .074 .085B .088 -.005 1 .093 88 3025 ---- ---- .071A .071A .083 -.005 .088 6 3050 ---- ---- .067A .067A .078 -.005 .083 5 3075 ---- ---- .064A .064A .073 -.005 2 .078 11 3100 ---- ---- .060A .060A .069 -.005 .074 25 3125 ---- ---- .057A .057A .065 -.005 .070 2 3150 ---- ---- .054A .054A .061 -.005 .066 9 3175 ---- ---- .051A .051A .058 -.004 .062 9 3200 ---- ---- .049A .049A .054 -.005 .059 65 3225 ---- ---- .046A .046A .051 -.005 .056 3250 ---- ---- .044A .044A .049 -.003 .052 4 3275 ---- ---- .042A .042A .046 -.003 .049 2 3300 ---- ---- .040A .040A .044 -.003 .047 5 3325 ---- ---- .038A .038A .042 -.002 .044 1 3350 ---- ---- .037A .037A .040 -.001 .041 31 3375 ---- ---- .035A .035A .038 UNCH .038 1 3400 ---- ---- .034A .034A .036 UNCH .036 2 6 3425 ---- ---- .033A .033A .034 UNCH .034 2 3450 .034 .034 .031A .034 .032 UNCH 1 .032 2 3475 ---- ---- .030A .030A .031 UNCH 1 .031 34 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.037 -.023 12.060 10000 ---- ---- ---- ---- .004 +.001 .003 71 1025 ---- ---- ---- ---- 11.787 -.023 11.810 1050 ---- ---- ---- ---- 11.537 -.023 11.560 1075 ---- ---- ---- ---- 11.287 -.023 11.310 1100 ---- ---- ---- ---- 11.037 -.023 11.060 1125 ---- ---- ---- ---- 10.787 -.023 10.810 1150 ---- ---- ---- ---- 10.537 -.023 10.560 1175 ---- ---- ---- ---- 10.287 -.023 10.310 1200 ---- ---- ---- ---- 10.037 -.023 10.060 1225 ---- ---- ---- ---- 9.787 -.023 9.810 1250 ---- ---- ---- ---- 9.537 -.023 9.560 1275 ---- ---- ---- ---- 9.287 -.023 9.310 1300 ---- ---- ---- ---- 9.037 -.023 9.060 1325 ---- ---- ---- ---- 8.787 -.023 8.810 1350 ---- ---- ---- ---- 8.537 -.023 8.560 1375 ---- ---- ---- ---- 8.287 -.023 8.310 1400 ---- ---- ---- ---- 8.037 -.023 8.060 1425 ---- ---- ---- ---- 7.787 -.023 7.810 1450 ---- ---- ---- ---- 7.537 -.023 7.560 1475 ---- ---- ---- ---- 7.287 -.023 7.310 1500 ---- ---- ---- ---- 7.039 -.023 7.062 1525 ---- ---- ---- ---- 6.792 -.023 6.815 1550 ---- ---- ---- ---- 6.546 -.023 6.569 1 1575 ---- ---- ---- ---- 6.301 -.024 6.325 1600 ---- ---- ---- ---- 6.058 -.024 6.082 1625 ---- ---- 5.327A 5.327A 5.817 -.024 5.841 1650 ---- ---- 5.091A 5.091A 5.578 -.024 5.602 1 1675 ---- 5.404B 4.858A 4.858A 5.342 -.023 5.365 1 1700 ---- 5.168B 4.628A 4.628A 5.107 -.023 5.130 1725 ---- 4.935B 4.401A 4.401A 4.875 -.023 4.898 1750 ---- 4.705B 4.177A 4.177A 4.646 -.023 4.669 1775 ---- 4.478B 3.956A 3.956A 4.419 -.024 4.443 1800 ---- 4.254B 3.739A 3.739A 4.197 -.023 4.220 1825 ---- 4.034B 3.528A 3.528A 3.978 -.023 4.001 1 1850 3.793 3.819B 3.321A 3.819B 3.763 -.023 1 3.786 25 1875 3.578 3.607B 3.120A 3.549A 3.553 -.023 1 3.576 2 1900 ---- 3.399B 2.924A 2.924A 3.348 -.023 3.371 1925 ---- 3.197B 2.735A 2.735A 3.148 -.024 3.172 1950 ---- 3.001B 2.554A 2.554A 2.955 -.024 2.979 1 1975 ---- 2.811B 2.379A 2.379A 2.768 -.024 2.792 10 2000 ---- 2.628B 2.212A 2.212A 2.587 -.025 2 2.612 11 2025 ---- 2.452B 2.054A 2.054A 2.414 -.026 2.440 1 1 2050 ---- 2.283B 1.905A 1.905A 2.249 -.026 2.275 2075 ---- 2.123B 1.764A 1.764A 2.091 -.027 2.118 5 2100 ---- 1.971B 1.632A 1.632A 1.942 -.028 4 1.970 105 2125 1.497 1.828B 1.495 1.828B 1.801 -.028 20 1.829 59 2150 ---- ---- 1.393A 1.393A 1.668 -.029 1.697 4 2175 1.283 1.567B 1.272 1.567B 1.544 -.028 35 1.572 2 4 2200 1.179 1.449B 1.174 1.449B 1.427 -.029 22 1.456 229 2225 ---- ---- 1.092A 1.092A 1.319 -.028 1.347 6 2250 ---- ---- 1.007A 1.007A 1.218 -.027 1.245 10 2275 ---- ---- .928A .928A 1.124 -.027 1.151 5 2300 ---- ---- .856A .856A 1.038 -.026 1.064 71 2325 ---- ---- .788A .788A .958 -.025 .983 7 2350 ---- ---- .728A .728A .885 -.024 .909 239 2375 ---- ---- .672A .672A .817 -.023 .840 12 2400 ---- ---- .620A .620A .755 -.023 .778 200 439 2425 ---- ---- .574A .574A .699 -.021 .720 36 2450 .654 .654 .532A .648A .647 -.020 2 .667 24 2475 ---- ---- .493A .493A .600 -.019 .619 24 143 2500 ---- ---- .459A .459A .557 -.018 .575 1 613 2525 ---- ---- .428A .428A .517 -.018 .535 94 2550 ---- ---- .399A .399A .481 -.017 .498 24 2575 ---- ---- .372A .372A .448 -.017 .465 10 2600 ---- ---- .348A .348A .418 -.016 .434 1 291 2625 ---- ---- .326A .326A .391 -.015 .406 4 2650 ---- ---- .305A .305A .366 -.014 .380 164 2675 ---- ---- .287A .287A .342 -.014 .356 205 835 2700 ---- ---- .269A .269A .321 -.013 .334 2 423 2725 .303 .303 .253A .303 .301 -.013 6 .314 43 2750 .285 .285 .239A .285 .283 -.012 9 .295 22 2775 .269 .269 .225A .268A .266 -.011 5 .277 38 2800 ---- ---- .212A .212A .250 -.011 .261 1 409 2825 .238 .238 .201A .237A .236 -.010 7 .246 8 2850 ---- ---- .190A .190A .222 -.010 .232 12 2875 .211 .211 .180A .211 .210 -.009 10 .219 6 11 2900 ---- ---- .170A .170A .199 -.008 .207 6 151 2925 ---- ---- .161A .161A .188 -.008 .196 77 2950 ---- ---- .153A .153A .178 -.008 .186 1 39 2975 ---- ---- .146A .146A .169 -.008 .177 2 3000 .162 .162 .139A .162 .160 -.008 1 .168 2692 3025 ---- ---- .132A .132A .152 -.008 .160 4 3050 ---- ---- .125A .125A .144 -.008 .152 18 3075 ---- ---- .120A .120A .137 -.008 .145 10 3100 ---- ---- .114A .114A .131 -.007 .138 24 3125 ---- ---- .109A .109A .124 -.008 .132 734 3150 ---- ---- .104A .104A .119 -.007 .126 145 3175 .117 .117 .099A .117 .113 -.008 1 .121 3200 ---- ---- .095A .095A .108 -.007 .115 100 233 3225 ---- ---- .090A .090A .103 -.007 .110 3250 ---- ---- .086A .086A .098 -.007 .105 1 3275 ---- ---- .083A .083A .094 -.007 .101 3300 ---- ---- .079A .079A .090 -.006 .096 137 3325 ---- ---- .076A .076A .086 -.006 .092 1 3350 ---- ---- .073A .073A .082 -.006 .088 2 3375 ---- ---- .070A .070A .078 -.006 .084 1 3400 ---- ---- .067A .067A .075 -.005 .080 3 3425 ---- ---- .064A .064A .071 -.005 .076 1 3450 ---- ---- .062A .062A .068 -.004 .072 1 3475 ---- ---- .059A .059A .065 -.004 .069 3500 ---- ---- .057A .057A .062 -.004 .066 1364 3525 ---- ---- .055A .055A .060 -.003 .063 3550 ---- ---- .053A .053A .057 -.003 .060 3575 ---- ---- .051A .051A .055 -.003 .058 4 3600 ---- ---- .049A .049A .053 -.002 .055 3625 ---- ---- .047A .047A .051 -.002 .053 3650 ---- ---- .046A .046A .049 -.002 .051 3 3675 ---- ---- .044A .044A .047 -.002 .049 3700 ---- ---- .043A .043A .045 -.002 .047 3725 ---- ---- .041A .041A .043 -.002 .045 3750 ---- ---- .040A .040A .042 -.002 .044 3775 ---- ---- .039A .039A .040 -.002 .042 4 3800 ---- ---- .038A .038A .039 -.002 .041 250 250 3825 ---- ---- .037A .037A .038 -.001 .039 3850 ---- ---- .036A .036A .036 -.002 .038 3875 ---- ---- .035A .035A .035 -.002 .037 3900 ---- ---- .033A .033A .034 -.002 .036 191 3925 ---- ---- .033A .033A .033 -.001 .034 3950 ---- ---- .032A .032A .032 -.001 .033 7 3975 ---- ---- .031A .031A .031 -.001 .032 4000 ---- ---- .030A .030A .030 -.001 .031 1114 4025 ---- ---- ---- ---- .029 -.001 .030 10 4050 ---- ---- .029A .029A .028 -.002 .030 36 4075 ---- ---- .028A .028A .027 -.002 .029 1 4500 ---- ---- ---- ---- .018 -.001 .019 18 5000 ---- ---- ---- ---- .012 -.001 .013 229 6000 ---- ---- ---- ---- .007 -.001 .008 75 7000 ---- ---- ---- ---- .005 -.001 .006 29 725 ---- ---- ---- ---- 14.787 -.023 14.810 750 ---- ---- ---- ---- 14.537 -.023 14.560 775 ---- ---- ---- ---- 14.287 -.023 14.310 800 ---- ---- ---- ---- 14.037 -.023 14.060 8000 ---- ---- ---- ---- .004 -.001 .005 3 825 ---- ---- ---- ---- 13.787 -.023 13.810 850 ---- ---- ---- ---- 13.537 -.023 13.560 875 ---- ---- ---- ---- 13.287 -.023 13.310 900 ---- ---- ---- ---- 13.037 -.023 13.060 9000 ---- ---- ---- ---- .004 UNCH .004 10 925 ---- ---- ---- ---- 12.787 -.023 12.810 950 ---- ---- ---- ---- 12.537 -.023 12.560 975 ---- ---- ---- ---- 12.287 -.023 12.310 SO AUG23 Silver Option CALL 1200 ---- ---- ---- ---- 10.223 -.025 10.248 1225 ---- ---- ---- ---- 9.973 -.025 9.998 1250 ---- ---- ---- ---- 9.723 -.025 9.748 1275 ---- ---- ---- ---- 9.473 -.025 9.498 1300 ---- ---- ---- ---- 9.223 -.025 9.248 1325 ---- ---- ---- ---- 8.973 -.025 8.998 1350 ---- ---- ---- ---- 8.723 -.025 8.748 1375 ---- ---- ---- ---- 8.473 -.025 8.498 1400 ---- ---- ---- ---- 8.223 -.025 8.248 1425 ---- ---- ---- ---- 7.973 -.025 7.998 1450 ---- ---- ---- ---- 7.724 -.025 7.749 1475 ---- ---- ---- ---- 7.475 -.026 7.501 1500 ---- ---- ---- ---- 7.228 -.026 7.254 1525 ---- ---- ---- ---- 6.983 -.025 7.008 1550 ---- ---- ---- ---- 6.739 -.025 6.764 1575 ---- ---- ---- ---- 6.496 -.026 6.522 1600 ---- ---- 5.775A 5.775A 6.256 -.026 6.282 1625 ---- ---- 5.540A 5.540A 6.017 -.026 6.043 1650 ---- 5.841B 5.307A 5.307A 5.781 -.026 5.807 1675 ---- 5.606B 5.078A 5.078A 5.547 -.026 5.573 1700 ---- 5.374B 4.851A 4.851A 5.316 -.026 5.342 1725 ---- 5.145B 4.628A 4.628A 5.088 -.025 5.113 1750 ---- 4.919B 4.408A 4.408A 4.863 -.025 4.888 1775 ---- 4.695B 4.192A 4.192A 4.641 -.025 4.666 1800 ---- 4.476B 3.979A 3.979A 4.423 -.025 4.448 1825 ---- 4.261B 3.772A 3.772A 4.210 -.024 4.234 1850 ---- 4.049B 3.569A 3.569A 4.000 -.024 4.024 1875 ---- 3.841B 3.372A 3.372A 3.795 -.024 3.819 1900 ---- 3.638B 3.180A 3.180A 3.595 -.024 3.619 1925 ---- 3.440B 2.994A 2.994A 3.400 -.024 3.424 1950 ---- 3.248B 2.815A 2.815A 3.210 -.025 3.235 1975 ---- 3.061B 2.643A 2.643A 3.026 -.025 3.051 2000 ---- 2.881B 2.478A 2.478A 2.849 -.025 2.874 2025 ---- 2.708B 2.320A 2.320A 2.678 -.025 2.703 2050 ---- 2.541B 2.171A 2.171A 2.514 -.026 2.540 2075 ---- ---- 2.029A 2.029A 2.356 -.027 2.383 2100 ---- ---- 1.895A 1.895A 2.206 -.027 2.233 2125 ---- ---- 1.769A 1.769A 2.064 -.027 2.091 2150 ---- ---- 1.650A 1.650A 1.929 -.028 1.957 2175 ---- ---- 1.539A 1.539A 1.801 -.029 1.830 2 2200 ---- ---- 1.434A 1.434A 1.681 -.030 1.711 2 2225 ---- ---- 1.336A 1.336A 1.568 -.031 1.599 2250 ---- ---- 1.244A 1.244A 1.462 -.032 1.494 2275 ---- ---- 1.159A 1.159A 1.363 -.033 1.396 2300 1.260 1.291 1.080A 1.278A 1.271 -.033 50 1.304 1 2325 ---- ---- 1.007A 1.007A 1.185 -.034 1.219 2350 ---- ---- .939A .939A 1.106 -.033 1.139 2375 ---- ---- .876A .876A 1.032 -.033 1.065 2400 ---- ---- .818A .818A .963 -.033 .996 2425 ---- ---- .764A .764A .900 -.032 .932 2450 ---- ---- .712A .712A .841 -.031 .872 2475 ---- ---- .667A .667A .787 -.030 .817 2500 ---- ---- .625A .625A .736 -.029 .765 2525 ---- ---- .586A .586A .690 -.027 .717 2550 ---- ---- .551A .551A .647 -.026 .673 2575 ---- ---- .518A .518A .608 -.024 .632 2600 ---- ---- .488A .488A .571 -.023 .594 2625 ---- ---- .460A .460A .538 -.022 .560 2650 ---- ---- .435A .435A .506 -.022 .528 2675 ---- ---- .411A .411A .478 -.020 .498 2700 ---- ---- .389A .389A .451 -.020 .471 2725 ---- ---- .368A .368A .426 -.019 .445 2750 ---- ---- .349A .349A .403 -.019 .422 2775 ---- ---- .331A .331A .382 -.018 .400 2800 ---- ---- .315A .315A .362 -.018 .380 2825 ---- ---- .299A .299A .344 -.017 .361 2850 ---- ---- .285A .285A .327 -.016 .343 2875 ---- ---- .271A .271A .310 -.017 .327 2900 ---- ---- .258A .258A .295 -.016 .311 2925 ---- ---- .246A .246A .281 -.016 .297 2950 ---- ---- .235A .235A .268 -.015 .283 2975 ---- ---- .225A .225A .255 -.015 .270 3000 ---- ---- .215A .215A .243 -.015 .258 3025 ---- ---- .205A .205A .232 -.014 .246 3050 ---- ---- .197A .197A .222 -.013 .235 3075 ---- ---- .188A .188A .212 -.013 .225 3100 ---- ---- .180A .180A .202 -.013 .215 3125 ---- ---- .173A .173A .193 -.012 .205 3150 ---- ---- .166A .166A .185 -.012 .197 3175 ---- ---- .159A .159A .177 -.011 .188 3200 ---- ---- .153A .153A .170 -.010 .180 3225 ---- ---- .147A .147A .163 -.010 .173 3250 ---- ---- .141A .141A .156 -.010 .166 3275 ---- ---- .136A .136A .150 -.009 .159 3300 ---- ---- .131A .131A .144 -.009 .153 3325 ---- ---- .126A .126A .139 -.008 .147 3350 ---- ---- .121A .121A .133 -.008 .141 3375 ---- ---- .117A .117A .129 -.007 .136 3400 ---- ---- .113A .113A .124 -.007 .131 3425 ---- ---- .109A .109A .119 -.007 .126 3450 ---- ---- .105A .105A .115 -.007 .122 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.223 -.025 12.248 10000 ---- ---- ---- ---- .009 UNCH .009 36 1025 ---- ---- ---- ---- 11.973 -.025 11.998 1050 ---- ---- ---- ---- 11.723 -.025 11.748 1075 ---- ---- ---- ---- 11.473 -.025 11.498 1100 ---- ---- ---- ---- 11.223 -.025 11.248 1125 ---- ---- ---- ---- 10.973 -.025 10.998 1150 ---- ---- ---- ---- 10.723 -.025 10.748 1175 ---- ---- ---- ---- 10.473 -.025 10.498 1200 ---- ---- ---- ---- 10.223 -.025 10.248 1225 ---- ---- ---- ---- 9.973 -.025 9.998 1250 ---- ---- ---- ---- 9.723 -.025 9.748 1275 ---- ---- ---- ---- 9.473 -.025 9.498 1300 ---- ---- ---- ---- 9.223 -.025 9.248 1325 ---- ---- ---- ---- 8.973 -.025 8.998 1350 ---- ---- ---- ---- 8.723 -.025 8.748 1375 ---- ---- ---- ---- 8.473 -.025 8.498 1400 ---- ---- ---- ---- 8.223 -.025 8.248 1425 ---- ---- ---- ---- 7.974 -.025 7.999 1450 ---- ---- ---- ---- 7.727 -.025 7.752 1475 ---- ---- ---- ---- 7.481 -.025 7.506 1500 ---- ---- ---- ---- 7.237 -.025 7.262 1525 ---- ---- ---- ---- 6.994 -.026 7.020 1550 ---- ---- ---- ---- 6.754 -.025 6.779 1575 ---- ---- 6.035A 6.035A 6.515 -.025 6.540 1600 ---- 6.335B 5.802A 5.802A 6.278 -.025 6.303 1625 ---- 6.100B 5.571A 5.571A 6.044 -.025 6.069 1650 ---- 5.868B 5.344A 5.344A 5.812 -.025 5.837 16 1675 ---- 5.638B 5.120A 5.120A 5.583 -.024 5.607 1700 ---- 5.411B 4.898A 4.898A 5.356 -.025 5.381 1 1725 ---- 5.187B 4.681A 4.681A 5.133 -.025 5.158 2 1750 ---- 4.966B 4.467A 4.467A 4.914 -.024 4.938 1 1775 ---- 4.749B 4.258A 4.258A 4.698 -.024 4.722 1800 ---- 4.536B 4.053A 4.053A 4.486 -.023 4.509 1825 ---- 4.327B 3.852A 3.852A 4.279 -.023 4.302 1850 ---- 4.122B 3.657A 3.657A 4.076 -.022 4.098 1875 ---- 3.921B 3.467A 3.467A 3.878 -.022 3.900 1900 ---- 3.726B 3.283A 3.283A 3.685 -.022 4 3.707 1925 ---- 3.536B 3.105A 3.105A 3.498 -.021 3.519 1950 ---- 3.351B 2.934A 2.934A 3.316 -.021 3.337 1975 ---- 3.173B 2.769A 2.769A 3.140 -.022 3.162 1 2000 ---- 3.000B 2.611A 2.611A 2.971 -.021 2.992 1 2025 ---- 2.834B 2.460A 2.460A 2.807 -.022 2.829 2050 ---- 2.675B 2.316A 2.316A 2.651 -.021 2.672 2075 ---- ---- 2.179A 2.179A 2.500 -.023 2.523 2100 ---- ---- 2.049A 2.049A 2.357 -.023 2.380 2125 ---- ---- 1.927A 1.927A 2.220 -.024 2.244 2150 ---- ---- 1.811A 1.811A 2.089 -.026 2.115 2175 ---- ---- 1.701A 1.701A 1.966 -.027 1.993 2200 ---- ---- 1.598A 1.598A 1.849 -.028 1.877 1 2225 ---- ---- 1.501A 1.501A 1.738 -.030 1.768 2250 1.400 1.647B 1.400 1.647B 1.634 -.031 1 1.665 100 2275 ---- ---- 1.324A 1.324A 1.536 -.031 1.567 125 125 2300 ---- ---- 1.244A 1.244A 1.444 -.032 1.476 12 2325 ---- ---- 1.169A 1.169A 1.357 -.033 1.390 2350 ---- ---- 1.099A 1.099A 1.276 -.033 1.309 2375 ---- ---- 1.034A 1.034A 1.200 -.034 1.234 2400 ---- ---- .974A .974A 1.130 -.033 1.163 180 227 2425 ---- ---- .917A .917A 1.064 -.032 1.096 4 2450 ---- ---- .865A .865A 1.002 -.032 1.034 150 205 2475 ---- ---- .816A .816A .945 -.031 .976 62 2500 ---- ---- .767A .767A .891 -.031 .922 121 2525 ---- ---- .725A .725A .841 -.030 .871 6 2550 ---- ---- .686A .686A .795 -.029 .824 75 2575 ---- ---- .649A .649A .752 -.028 .780 2600 ---- ---- .616A .616A .712 -.027 .739 250 250 2625 ---- ---- .584A .584A .674 -.026 .700 2650 ---- ---- .555A .555A .639 -.026 .665 10 2675 ---- ---- .528A .528A .607 -.024 .631 15 2700 ---- ---- .502A .502A .576 -.024 .600 329 2725 ---- ---- .478A .478A .548 -.023 .571 2750 ---- ---- .456A .456A .522 -.022 .544 10 2775 ---- ---- .435A .435A .497 -.021 .518 2800 ---- ---- .416A .416A .474 -.020 .494 66 2825 ---- ---- .397A .397A .452 -.020 .472 2850 ---- ---- .380A .380A .432 -.019 .451 16 2875 ---- ---- .364A .364A .413 -.018 .431 2900 ---- ---- .348A .348A .395 -.018 .413 2 3 2925 ---- ---- .334A .334A .378 -.017 .395 1 2950 ---- ---- .320A .320A .362 -.017 .379 70 2975 ---- ---- .307A .307A .347 -.016 .363 12 3000 ---- ---- .295A .295A .333 -.015 .348 22 185 3025 ---- ---- .283A .283A .319 -.015 .334 3050 ---- ---- .272A .272A .307 -.014 .321 2 3075 ---- ---- .262A .262A .295 -.013 .308 2 3100 ---- ---- .252A .252A .283 -.013 .296 106 3125 ---- ---- .243A .243A .272 -.012 .284 3150 ---- ---- .234A .234A .262 -.011 .273 8 3175 .246 .251B .226A .251B .252 -.011 1 .263 1 3200 ---- ---- .217A .217A .243 -.010 1 .253 50 3225 ---- ---- .210A .210A .234 -.010 .244 25 3250 ---- ---- .202A .202A .225 -.010 .235 12 3275 ---- ---- .196A .196A .217 -.009 .226 3300 ---- ---- .189A .189A .210 -.008 .218 3325 ---- ---- .183A .183A .202 -.009 .211 3350 ---- ---- .176A .176A .195 -.008 .203 3375 ---- ---- .171A .171A .188 -.008 .196 3400 ---- ---- .165A .165A .182 -.008 .190 3425 ---- ---- .160A .160A .176 -.007 .183 3450 ---- ---- .155A .155A .170 -.007 .177 9 3475 ---- ---- .150A .150A .164 -.008 .172 1 3500 ---- ---- .145A .145A .159 -.007 1 .166 20 128 4000 ---- ---- .082A .082A .088 -.004 .092 120 4500 ---- ---- .052A .052A .054 -.003 .057 2 5000 ---- ---- .037A .037A .036 -.002 .038 26 6000 ---- ---- ---- ---- .019 -.001 .020 1 7000 ---- ---- ---- ---- .012 -.001 .013 50 8000 ---- ---- ---- ---- .010 UNCH .010 825 ---- ---- ---- ---- 13.973 -.025 13.998 850 ---- ---- ---- ---- 13.723 -.025 13.748 875 ---- ---- ---- ---- 13.473 -.025 13.498 900 ---- ---- ---- ---- 13.223 -.025 13.248 9000 ---- ---- ---- ---- .009 UNCH .009 925 ---- ---- ---- ---- 12.973 -.025 12.998 950 ---- ---- ---- ---- 12.723 -.025 12.748 975 ---- ---- ---- ---- 12.473 -.025 12.498 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.535 -.033 12.568 10000 ---- ---- ---- ---- .018 -.001 .019 13 1025 ---- ---- ---- ---- 12.285 -.033 12.318 1050 ---- ---- ---- ---- 12.035 -.033 12.068 1075 ---- ---- ---- ---- 11.785 -.033 11.818 1100 ---- ---- ---- ---- 11.535 -.033 11.568 1125 ---- ---- ---- ---- 11.285 -.033 11.318 1150 ---- ---- ---- ---- 11.035 -.033 11.068 1175 ---- ---- ---- ---- 10.785 -.033 10.818 1200 ---- ---- ---- ---- 10.535 -.033 10.568 1225 ---- ---- ---- ---- 10.285 -.033 10.318 1250 ---- ---- ---- ---- 10.035 -.033 10.068 1275 ---- ---- ---- ---- 9.785 -.033 9.818 1300 ---- ---- ---- ---- 9.535 -.033 9.568 1325 ---- ---- ---- ---- 9.285 -.033 9.318 1350 ---- ---- ---- ---- 9.036 -.033 9.069 1375 ---- ---- ---- ---- 8.788 -.033 8.821 1400 ---- ---- ---- ---- 8.542 -.033 8.575 1425 ---- ---- ---- ---- 8.298 -.032 8.330 1450 ---- ---- ---- ---- 8.055 -.033 8.088 1475 ---- ---- ---- ---- 7.815 -.033 7.848 1500 ---- ---- 7.112A 7.112A 7.577 -.033 7.610 1525 ---- 7.375B 6.879A 6.879A 7.341 -.033 7.374 1550 ---- 7.162B 6.649A 6.649A 7.108 -.032 7.140 1575 ---- 6.930B 6.423A 6.423A 6.877 -.033 6.910 1600 ---- 6.702B 6.199A 6.199A 6.650 -.032 6.682 1625 ---- 6.476B 5.978A 5.978A 6.425 -.032 6.457 1650 ---- 6.253B 5.761A 5.761A 6.203 -.032 6.235 1675 ---- 6.033B 5.548A 5.548A 5.985 -.032 6.017 1700 ---- 5.816B 5.338A 5.338A 5.771 -.031 5.802 1725 ---- 5.604B 5.132A 5.132A 5.559 -.031 5.590 1750 ---- 5.394B 4.930A 4.930A 5.352 -.031 5.383 1775 ---- 5.189B 4.732A 4.732A 5.149 -.030 5.179 1800 ---- 4.987B 4.539A 4.539A 4.949 -.030 4.979 1825 ---- 4.790B 4.351A 4.351A 4.754 -.030 4.784 1850 ---- 4.597B 4.167A 4.167A 4.563 -.030 4.593 1875 ---- 4.409B 3.989A 3.989A 4.376 -.030 4.406 2 1900 ---- 4.225B 3.816A 3.816A 4.194 -.030 4.224 1 1925 ---- ---- 3.648A 3.648A 4.017 -.031 4.048 2 1950 ---- ---- 3.486A 3.486A 3.845 -.031 3.876 4 1975 ---- ---- 3.329A 3.329A 3.679 -.031 3.710 2000 ---- ---- 3.179A 3.179A 3.519 -.030 3.549 7 2025 ---- ---- 3.034A 3.034A 3.364 -.030 3.394 2050 ---- ---- 2.896A 2.896A 3.214 -.031 3.245 2075 ---- ---- 2.763A 2.763A 3.070 -.031 3.101 2100 ---- ---- 2.636A 2.636A 2.932 -.031 2.963 2125 ---- ---- 2.515A 2.515A 2.800 -.031 2.831 2150 ---- ---- 2.399A 2.399A 2.673 -.031 2.704 2175 ---- ---- 2.288A 2.288A 2.551 -.032 2.583 2200 ---- ---- 2.183A 2.183A 2.435 -.032 2.467 3 2225 ---- ---- 2.083A 2.083A 2.324 -.033 2.357 2250 ---- ---- 1.988A 1.988A 2.218 -.034 2.252 2275 ---- ---- 1.897A 1.897A 2.117 -.035 2.152 231 225 2300 2.035 2.035 1.811A 2.035 2.021 -.036 7 2.057 5 2325 ---- ---- 1.730A 1.730A 1.930 -.036 1.966 2350 ---- ---- 1.652A 1.652A 1.843 -.037 1.880 1 2375 ---- ---- 1.579A 1.579A 1.760 -.038 1.798 2400 ---- ---- 1.509A 1.509A 1.682 -.038 1.720 22 21 2425 ---- ---- 1.443A 1.443A 1.607 -.039 1.646 7 2450 ---- ---- 1.381A 1.381A 1.537 -.039 1.576 2475 ---- ---- 1.322A 1.322A 1.470 -.039 1.509 50 2500 ---- ---- 1.263A 1.263A 1.407 -.038 10 1.445 49 2525 ---- ---- 1.213A 1.213A 1.347 -.038 1.385 8 2550 ---- ---- 1.163A 1.163A 1.290 -.038 1.328 126 2575 ---- ---- 1.115A 1.115A 1.236 -.038 1.274 2600 ---- ---- 1.070A 1.070A 1.185 -.038 10 1.223 22 203 2625 ---- ---- 1.023A 1.023A 1.137 -.038 1.175 2650 ---- ---- .983A .983A 1.091 -.038 1.129 150 2675 ---- ---- .945A .945A 1.048 -.037 1.085 2700 ---- ---- .909A .909A 1.008 -.036 1.044 165 2725 ---- ---- .875A .875A .969 -.036 1.005 2750 ---- ---- .843A .843A .933 -.035 .968 2 2775 ---- ---- .813A .813A .898 -.035 .933 1 2800 ---- ---- .784A .784A .865 -.035 1 .900 5 211 2825 ---- ---- .757A .757A .834 -.034 .868 2850 ---- ---- .731A .731A .805 -.033 .838 1 2875 ---- ---- .706A .706A .777 -.033 .810 2900 ---- ---- .683A .683A .750 -.033 .783 3 2925 ---- ---- .660A .660A .725 -.032 .757 2950 ---- ---- .639A .639A .701 -.031 .732 1 2975 ---- ---- .619A .619A .678 -.031 .709 3000 .595 .656B .580 .656B .656 -.030 14 .686 11 1921 3025 ---- ---- .581A .581A .635 -.029 .664 3050 ---- ---- .563A .563A .615 -.029 .644 1 3075 ---- ---- .546A .546A .596 -.028 .624 3100 ---- ---- .530A .530A .578 -.027 .605 14 3125 ---- ---- .515A .515A .560 -.027 .587 3150 ---- ---- .500A .500A .544 -.026 .570 1 3175 ---- ---- .485A .485A .528 -.025 .553 3200 ---- ---- .472A .472A .512 -.025 .537 330 3225 ---- ---- .459A .459A .497 -.025 .522 3250 ---- ---- .446A .446A .483 -.024 .507 3275 ---- ---- .434A .434A .470 -.023 .493 3300 ---- ---- .422A .422A .457 -.022 .479 30 3325 ---- ---- .411A .411A .444 -.022 .466 3350 ---- ---- .400A .400A .432 -.022 .454 3375 ---- ---- .389A .389A .421 -.021 .442 3400 ---- ---- .379A .379A .410 -.020 .430 2 3425 ---- ---- .369A .369A .399 -.020 .419 3450 ---- ---- .360A .360A .388 -.020 .408 3475 ---- ---- .351A .351A .378 -.020 .398 3500 ---- ---- .342A .342A .369 -.019 .388 1196 3525 ---- ---- .333A .333A .359 -.019 .378 3550 ---- ---- .325A .325A .350 -.019 .369 3575 ---- ---- .317A .317A .341 -.019 .360 3600 ---- ---- .310A .310A .333 -.019 .352 61 3625 ---- ---- .302A .302A .325 -.018 .343 3650 ---- ---- .295A .295A .317 -.018 .335 2 3675 ---- ---- .288A .288A .309 -.018 .327 3700 ---- ---- .281A .281A .302 -.018 .320 3725 ---- ---- .275A .275A .295 -.018 .313 3750 ---- ---- .269A .269A .288 -.018 .306 4 3775 ---- ---- .263A .263A .281 -.018 .299 3800 ---- ---- .257A .257A .274 -.018 .292 3825 ---- ---- .251A .251A .268 -.018 .286 3850 ---- ---- .245A .245A .262 -.017 .279 3875 ---- ---- .240A .240A .256 -.017 .273 3900 ---- ---- .235A .235A .250 -.017 .267 3925 ---- ---- .230A .230A .244 -.017 .261 3950 ---- ---- .225A .225A .239 -.017 .256 3975 ---- ---- .220A .220A .234 -.016 .250 4000 .205 .220B .200 .220B .229 -.016 612 .245 20 967 4025 ---- ---- .211A .211A .224 -.016 .240 4050 ---- ---- .207A .207A .219 -.016 .235 4075 ---- ---- .202A .202A .214 -.016 .230 4500 ---- ---- .146A .146A .152 -.009 .161 46 5000 ---- ---- .105A .105A .105 -.004 600 .109 916 6000 ---- ---- ---- ---- .058 -.002 .060 350 7000 ---- ---- ---- ---- .037 -.002 .039 4 725 ---- ---- ---- ---- 15.285 -.033 15.318 750 ---- ---- ---- ---- 15.035 -.033 15.068 7500 ---- ---- ---- ---- .031 -.002 .033 775 ---- ---- ---- ---- 14.785 -.033 14.818 800 ---- ---- ---- ---- 14.535 -.033 14.568 8000 ---- ---- ---- ---- .027 -.001 .028 825 ---- ---- ---- ---- 14.285 -.033 14.318 850 ---- ---- ---- ---- 14.035 -.033 14.068 875 ---- ---- ---- ---- 13.785 -.033 13.818 900 ---- ---- ---- ---- 13.535 -.033 13.568 9000 ---- ---- ---- ---- .021 -.001 .022 925 ---- ---- ---- ---- 13.285 -.033 13.318 950 ---- ---- ---- ---- 13.035 -.033 13.068 975 ---- ---- ---- ---- 12.785 -.033 12.818 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.076 -.036 13.112 1025 ---- ---- ---- ---- 12.826 -.036 12.862 1050 ---- ---- ---- ---- 12.576 -.036 12.612 1075 ---- ---- ---- ---- 12.326 -.036 12.362 1100 ---- ---- ---- ---- 12.077 -.036 12.113 1125 ---- ---- ---- ---- 11.830 -.036 11.866 1150 ---- ---- ---- ---- 11.585 -.035 11.620 1175 ---- ---- ---- ---- 11.341 -.035 11.376 1200 ---- ---- ---- ---- 11.099 -.035 11.134 1225 ---- ---- ---- ---- 10.858 -.035 10.893 1250 ---- ---- ---- ---- 10.619 -.034 10.653 1275 ---- ---- ---- ---- 10.381 -.035 10.416 1300 ---- ---- ---- ---- 10.145 -.034 10.179 1325 ---- ---- ---- ---- 9.910 -.034 9.944 1350 ---- ---- ---- ---- 9.677 -.034 9.711 1375 ---- ---- ---- ---- 9.446 -.033 9.479 1400 ---- ---- ---- ---- 9.216 -.033 9.249 1425 ---- ---- ---- ---- 8.988 -.033 9.021 1450 ---- ---- ---- ---- 8.762 -.033 8.795 1475 ---- ---- ---- ---- 8.538 -.033 8.571 1500 ---- ---- ---- ---- 8.316 -.032 8.348 1525 ---- ---- ---- ---- 8.096 -.033 8.129 1550 ---- ---- ---- ---- 7.879 -.032 7.911 1575 ---- ---- ---- ---- 7.665 -.031 7.696 1600 ---- ---- ---- ---- 7.453 -.032 7.485 1625 ---- ---- ---- ---- 7.244 -.032 7.276 1650 ---- ---- ---- ---- 7.039 -.031 7.070 1675 ---- ---- ---- ---- 6.836 -.031 6.867 1700 ---- ---- ---- ---- 6.638 -.030 6.668 1725 ---- ---- ---- ---- 6.442 -.030 6.472 1750 ---- ---- ---- ---- 6.250 -.030 6.280 1775 ---- ---- ---- ---- 6.062 -.030 6.092 1800 ---- ---- ---- ---- 5.877 -.030 5.907 1825 ---- ---- ---- ---- 5.696 -.029 5.725 1850 ---- ---- ---- ---- 5.519 -.029 5.548 1875 ---- ---- ---- ---- 5.346 -.028 5.374 1900 ---- ---- ---- ---- 5.176 -.028 5.204 1925 ---- ---- ---- ---- 5.011 -.028 5.039 1950 ---- ---- ---- ---- 4.850 -.027 4.877 1975 ---- ---- ---- ---- 4.693 -.027 4.720 2000 ---- ---- ---- ---- 4.540 -.027 4.567 2025 ---- ---- ---- ---- 4.392 -.027 4.419 2050 ---- ---- ---- ---- 4.249 -.026 4.275 2075 ---- ---- ---- ---- 4.110 -.026 4.136 2100 ---- ---- ---- ---- 3.976 -.025 4.001 2125 ---- ---- ---- ---- 3.846 -.025 3.871 2150 ---- ---- ---- ---- 3.721 -.024 3.745 2175 ---- ---- ---- ---- 3.600 -.024 3.624 2200 ---- ---- ---- ---- 3.484 -.024 3.508 2225 ---- ---- ---- ---- 3.372 -.024 3.396 2250 ---- ---- ---- ---- 3.265 -.023 3.288 2275 ---- ---- ---- ---- 3.162 -.023 3.185 2300 ---- ---- ---- ---- 3.063 -.022 3.085 2325 ---- ---- ---- ---- 2.969 -.021 2.990 2350 ---- ---- ---- ---- 2.878 -.021 2.899 2375 ---- ---- ---- ---- 2.791 -.021 2.812 2400 ---- ---- ---- ---- 2.707 -.021 2.728 2425 ---- ---- ---- ---- 2.628 -.020 2.648 2450 ---- ---- ---- ---- 2.551 -.020 2.571 2475 ---- ---- ---- ---- 2.478 -.020 2.498 2500 ---- ---- ---- ---- 2.409 -.019 2.428 2525 ---- ---- ---- ---- 2.342 -.018 2.360 2550 ---- ---- ---- ---- 2.278 -.018 2.296 2575 ---- ---- ---- ---- 2.216 -.018 2.234 2600 ---- ---- ---- ---- 2.157 -.018 2.175 2625 ---- ---- ---- ---- 2.101 -.018 2.119 2650 ---- ---- ---- ---- 2.047 -.018 2.065 2675 ---- ---- ---- ---- 1.996 -.017 2.013 2700 ---- ---- ---- ---- 1.946 -.017 1.963 2725 ---- ---- ---- ---- 1.899 -.017 1.916 2750 ---- ---- ---- ---- 1.854 -.016 1.870 2775 ---- ---- ---- ---- 1.810 -.016 1.826 2800 ---- ---- ---- ---- 1.769 -.015 1.784 2825 ---- ---- ---- ---- 1.729 -.015 1.744 2850 ---- ---- ---- ---- 1.690 -.016 1.706 2875 ---- ---- ---- ---- 1.654 -.014 1.668 2900 ---- ---- ---- ---- 1.618 -.015 1.633 2925 ---- ---- ---- ---- 1.584 -.015 1.599 2950 ---- ---- ---- ---- 1.552 -.014 1.566 2975 ---- ---- ---- ---- 1.520 -.014 1.534 3000 ---- ---- ---- ---- 1.490 -.013 1.503 3025 ---- ---- ---- ---- 1.460 -.014 1.474 3050 ---- ---- ---- ---- 1.432 -.014 1.446 3075 ---- ---- ---- ---- 1.405 -.013 1.418 3100 ---- ---- ---- ---- 1.379 -.013 1.392 3125 ---- ---- ---- ---- 1.353 -.013 1.366 3150 ---- ---- ---- ---- 1.328 -.013 1.341 3175 ---- ---- ---- ---- 1.304 -.013 1.317 3200 ---- ---- ---- ---- 1.281 -.012 1.293 3225 ---- ---- ---- ---- 1.258 -.012 1.270 3250 ---- ---- ---- ---- 1.236 -.012 1.248 3275 ---- ---- ---- ---- 1.215 -.012 1.227 3300 ---- ---- ---- ---- 1.194 -.012 1.206 3325 ---- ---- ---- ---- 1.174 -.011 1.185 3350 ---- ---- ---- ---- 1.154 -.012 1.166 3375 ---- ---- ---- ---- 1.135 -.012 1.147 3400 ---- ---- ---- ---- 1.117 -.011 1.128 3425 ---- ---- ---- ---- 1.099 -.011 1.110 3450 ---- ---- ---- ---- 1.081 -.011 1.092 3475 ---- ---- ---- ---- 1.064 -.011 1.075 3500 ---- ---- ---- ---- 1.048 -.010 1.058 3525 ---- ---- ---- ---- 1.032 -.010 1.042 3550 ---- ---- ---- ---- 1.016 -.010 1.026 3575 ---- ---- ---- ---- 1.001 -.010 1.011 3600 ---- ---- ---- ---- .986 -.010 .996 3625 ---- ---- ---- ---- .972 -.009 .981 3650 ---- ---- ---- ---- .957 -.010 .967 3675 ---- ---- ---- ---- .944 -.010 .954 3700 ---- ---- ---- ---- .931 -.009 .940 3725 ---- ---- ---- ---- .918 -.009 .927 3750 ---- ---- ---- ---- .905 -.010 .915 3775 ---- ---- ---- ---- .893 -.009 .902 3800 ---- ---- ---- ---- .881 -.009 .890 3825 ---- ---- ---- ---- .870 -.009 .879 3850 ---- ---- ---- ---- .858 -.009 .867 3875 ---- ---- ---- ---- .847 -.009 .856 3900 ---- ---- ---- ---- .837 -.009 .846 3925 ---- ---- ---- ---- .826 -.009 .835 3950 ---- ---- ---- ---- .816 -.009 .825 3975 ---- ---- ---- ---- .807 -.008 .815 4000 ---- ---- ---- ---- .797 -.009 .806 4025 ---- ---- ---- ---- .788 -.008 .796 4050 ---- ---- ---- ---- .779 -.008 .787 4075 ---- ---- ---- ---- .770 -.009 .779 4100 ---- ---- ---- ---- .762 -.008 .770 725 ---- ---- ---- ---- 15.826 -.036 15.862 750 ---- ---- ---- ---- 15.576 -.036 15.612 775 ---- ---- ---- ---- 15.326 -.036 15.362 800 ---- ---- ---- ---- 15.076 -.036 15.112 825 ---- ---- ---- ---- 14.826 -.036 14.862 850 ---- ---- ---- ---- 14.576 -.036 14.612 875 ---- ---- ---- ---- 14.326 -.036 14.362 900 ---- ---- ---- ---- 14.076 -.036 14.112 925 ---- ---- ---- ---- 13.826 -.036 13.862 950 ---- ---- ---- ---- 13.576 -.036 13.612 975 ---- ---- ---- ---- 13.326 -.036 13.362 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.510 -.035 13.545 1025 ---- ---- ---- ---- 13.263 -.036 13.299 1050 ---- ---- ---- ---- 13.019 -.035 13.054 1075 ---- ---- ---- ---- 12.776 -.035 12.811 1100 ---- ---- ---- ---- 12.535 -.035 12.570 1125 ---- ---- ---- ---- 12.295 -.035 12.330 1150 ---- ---- ---- ---- 12.057 -.034 12.091 1175 ---- ---- ---- ---- 11.821 -.033 11.854 1200 ---- ---- ---- ---- 11.585 -.034 11.619 1225 ---- ---- ---- ---- 11.351 -.034 11.385 1250 ---- ---- ---- ---- 11.119 -.033 11.152 1275 ---- ---- ---- ---- 10.887 -.033 10.920 1300 ---- ---- ---- ---- 10.657 -.033 10.690 1325 ---- ---- ---- ---- 10.429 -.032 10.461 1350 ---- ---- ---- ---- 10.202 -.032 10.234 1375 ---- ---- ---- ---- 9.976 -.032 10.008 1400 ---- ---- ---- ---- 9.752 -.032 9.784 1425 ---- ---- ---- ---- 9.530 -.032 9.562 1450 ---- ---- ---- ---- 9.309 -.032 9.341 1475 ---- ---- ---- ---- 9.091 -.031 9.122 1500 ---- ---- ---- ---- 8.874 -.031 8.905 1525 ---- ---- ---- ---- 8.659 -.031 8.690 1550 ---- ---- ---- ---- 8.447 -.031 8.478 1575 ---- ---- ---- ---- 8.238 -.030 8.268 1600 ---- ---- ---- ---- 8.031 -.030 8.061 1625 ---- ---- ---- ---- 7.827 -.030 7.857 1650 ---- ---- ---- ---- 7.626 -.029 7.655 1675 ---- ---- ---- ---- 7.428 -.029 7.457 1700 ---- ---- ---- ---- 7.233 -.029 7.262 1725 ---- ---- ---- ---- 7.042 -.029 7.071 1750 ---- ---- ---- ---- 6.854 -.029 6.883 1775 ---- ---- ---- ---- 6.670 -.028 6.698 1800 ---- ---- ---- ---- 6.489 -.028 6.517 1825 ---- ---- ---- ---- 6.312 -.028 6.340 1850 ---- ---- ---- ---- 6.138 -.028 6.166 1875 ---- ---- ---- ---- 5.968 -.028 5.996 1900 ---- ---- ---- ---- 5.802 -.027 5.829 1925 ---- ---- ---- ---- 5.639 -.027 5.666 1950 ---- ---- ---- ---- 5.481 -.026 5.507 1975 ---- ---- ---- ---- 5.326 -.026 5.352 2000 ---- ---- ---- ---- 5.175 -.026 5.201 2025 ---- ---- ---- ---- 5.028 -.026 5.054 2050 ---- ---- ---- ---- 4.886 -.025 4.911 2075 ---- ---- ---- ---- 4.748 -.024 4.772 2100 ---- ---- ---- ---- 4.614 -.024 4.638 2125 ---- ---- ---- ---- 4.484 -.024 4.508 2150 ---- ---- ---- ---- 4.359 -.024 4.383 2175 ---- ---- ---- ---- 4.238 -.024 4.262 2200 ---- ---- ---- ---- 4.121 -.024 4.145 2225 ---- ---- ---- ---- 4.009 -.023 4.032 2250 ---- ---- ---- ---- 3.901 -.022 3.923 2275 ---- ---- ---- ---- 3.797 -.022 3.819 2300 ---- ---- ---- ---- 3.697 -.021 3.718 2325 ---- ---- ---- ---- 3.600 -.022 3.622 2350 ---- ---- ---- ---- 3.508 -.021 3.529 2375 ---- ---- ---- ---- 3.419 -.021 3.440 2400 ---- ---- ---- ---- 3.334 -.021 3.355 2425 ---- ---- ---- ---- 3.253 -.020 3.273 2450 ---- ---- ---- ---- 3.174 -.020 3.194 2475 ---- ---- ---- ---- 3.099 -.020 3.119 2500 ---- ---- ---- ---- 3.027 -.020 3.047 2525 ---- ---- ---- ---- 2.958 -.019 2.977 2550 ---- ---- ---- ---- 2.892 -.019 2.911 2575 ---- ---- ---- ---- 2.829 -.018 2.847 2600 ---- ---- ---- ---- 2.768 -.018 2.786 2625 ---- ---- ---- ---- 2.709 -.018 2.727 2650 ---- ---- ---- ---- 2.653 -.018 2.671 2675 ---- ---- ---- ---- 2.599 -.017 2.616 2700 ---- ---- ---- ---- 2.547 -.017 2.564 2725 ---- ---- ---- ---- 2.497 -.017 2.514 2750 ---- ---- ---- ---- 2.450 -.016 2.466 2775 ---- ---- ---- ---- 2.404 -.016 2.420 2800 ---- ---- ---- ---- 2.360 -.016 2.376 2825 ---- ---- ---- ---- 2.317 -.016 2.333 2850 ---- ---- ---- ---- 2.276 -.017 2.293 2875 ---- ---- ---- ---- 2.237 -.016 2.253 2900 ---- ---- ---- ---- 2.200 -.015 2.215 2925 ---- ---- ---- ---- 2.163 -.016 2.179 2950 ---- ---- ---- ---- 2.128 -.016 2.144 2975 ---- ---- ---- ---- 2.095 -.015 2.110 3000 ---- ---- ---- ---- 2.062 -.015 2.077 3025 ---- ---- ---- ---- 2.030 -.015 2.045 3050 ---- ---- ---- ---- 2.000 -.015 2.015 3075 ---- ---- ---- ---- 1.971 -.014 1.985 3100 ---- ---- ---- ---- 1.942 -.014 1.956 3125 ---- ---- ---- ---- 1.914 -.014 1.928 3150 ---- ---- ---- ---- 1.887 -.014 1.901 3175 ---- ---- ---- ---- 1.861 -.014 1.875 3200 ---- ---- ---- ---- 1.836 -.013 1.849 3225 ---- ---- ---- ---- 1.811 -.013 1.824 3250 ---- ---- ---- ---- 1.787 -.013 1.800 3275 ---- ---- ---- ---- 1.763 -.013 1.776 3300 ---- ---- ---- ---- 1.740 -.013 1.753 3325 ---- ---- ---- ---- 1.718 -.013 1.731 3350 ---- ---- ---- ---- 1.696 -.013 1.709 3375 ---- ---- ---- ---- 1.675 -.012 1.687 3400 ---- ---- ---- ---- 1.654 -.012 1.666 3425 ---- ---- ---- ---- 1.634 -.012 1.646 3450 ---- ---- ---- ---- 1.614 -.012 1.626 3475 ---- ---- ---- ---- 1.595 -.012 1.607 3500 ---- ---- ---- ---- 1.576 -.012 1.588 3525 ---- ---- ---- ---- 1.557 -.012 1.569 3550 ---- ---- ---- ---- 1.540 -.011 1.551 3575 ---- ---- ---- ---- 1.522 -.012 1.534 3600 ---- ---- ---- ---- 1.505 -.012 1.517 3625 ---- ---- ---- ---- 1.489 -.011 1.500 3650 ---- ---- ---- ---- 1.472 -.012 1.484 3675 ---- ---- ---- ---- 1.457 -.011 1.468 3700 ---- ---- ---- ---- 1.441 -.012 1.453 3725 ---- ---- ---- ---- 1.426 -.011 1.437 3750 ---- ---- ---- ---- 1.412 -.011 1.423 3775 ---- ---- ---- ---- 1.397 -.011 1.408 3800 ---- ---- ---- ---- 1.383 -.011 1.394 3825 ---- ---- ---- ---- 1.370 -.011 1.381 3850 ---- ---- ---- ---- 1.357 -.010 1.367 3875 ---- ---- ---- ---- 1.344 -.010 1.354 3900 ---- ---- ---- ---- 1.331 -.011 1.342 3925 ---- ---- ---- ---- 1.319 -.010 1.329 3950 ---- ---- ---- ---- 1.307 -.010 1.317 3975 ---- ---- ---- ---- 1.295 -.011 1.306 4000 ---- ---- ---- ---- 1.284 -.010 1.294 4025 ---- ---- ---- ---- 1.273 -.010 1.283 4050 ---- ---- ---- ---- 1.262 -.011 1.273 4075 ---- ---- ---- ---- 1.252 -.010 1.262 4100 ---- ---- ---- ---- 1.242 -.010 1.252 5000 ---- ---- ---- ---- 1.020 ---- ---- 725 ---- ---- ---- ---- 16.258 -.036 16.294 750 ---- ---- ---- ---- 16.008 -.036 16.044 775 ---- ---- ---- ---- 15.758 -.036 15.794 800 ---- ---- ---- ---- 15.508 -.036 15.544 825 ---- ---- ---- ---- 15.258 -.036 15.294 850 ---- ---- ---- ---- 15.008 -.036 15.044 875 ---- ---- ---- ---- 14.758 -.036 14.794 900 ---- ---- ---- ---- 14.508 -.036 14.544 925 ---- ---- ---- ---- 14.258 -.036 14.294 950 ---- ---- ---- ---- 14.008 -.036 14.044 975 ---- ---- ---- ---- 13.758 -.036 13.794 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.719 -.034 13.753 1025 ---- ---- ---- ---- 13.483 -.034 13.517 1050 ---- ---- ---- ---- 13.250 -.033 13.283 1075 ---- ---- ---- ---- 13.017 -.034 13.051 1100 ---- ---- ---- ---- 12.786 -.033 12.819 1125 ---- ---- ---- ---- 12.557 -.032 12.589 1150 ---- ---- ---- ---- 12.328 -.033 12.361 1175 ---- ---- ---- ---- 12.101 -.032 12.133 1200 ---- ---- ---- ---- 11.875 -.032 11.907 1225 ---- ---- ---- ---- 11.650 -.032 11.682 1250 ---- ---- ---- ---- 11.426 -.032 11.458 1275 ---- ---- ---- ---- 11.203 -.032 11.235 1300 ---- ---- ---- ---- 10.982 -.031 11.013 1325 ---- ---- ---- ---- 10.761 -.032 10.793 1350 ---- ---- ---- ---- 10.542 -.031 10.573 1375 ---- ---- ---- ---- 10.325 -.030 10.355 1400 ---- ---- ---- ---- 10.108 -.031 10.139 1425 ---- ---- ---- ---- 9.893 -.031 9.924 1450 ---- ---- ---- ---- 9.680 -.031 9.711 1475 ---- ---- ---- ---- 9.469 -.030 9.499 1500 ---- ---- ---- ---- 9.259 -.030 9.289 1525 ---- ---- ---- ---- 9.052 -.030 9.082 1550 ---- ---- ---- ---- 8.847 -.029 8.876 1575 ---- ---- ---- ---- 8.644 -.029 8.673 1600 ---- ---- ---- ---- 8.444 -.029 8.473 1625 ---- ---- ---- ---- 8.246 -.029 8.275 1650 ---- ---- ---- ---- 8.052 -.028 8.080 1675 ---- ---- ---- ---- 7.860 -.029 7.889 1700 ---- ---- ---- ---- 7.673 -.028 7.701 1725 ---- ---- ---- ---- 7.488 -.028 7.516 1750 ---- ---- ---- ---- 7.307 -.027 7.334 1775 ---- ---- ---- ---- 7.129 -.027 7.156 1800 ---- ---- ---- ---- 6.955 -.027 6.982 1825 ---- ---- ---- ---- 6.784 -.027 6.811 1850 ---- ---- ---- ---- 6.617 -.026 6.643 1875 ---- ---- ---- ---- 6.453 -.026 6.479 1900 ---- ---- ---- ---- 6.292 -.026 6.318 1925 ---- ---- ---- ---- 6.136 -.025 6.161 1950 ---- ---- ---- ---- 5.982 -.026 6.008 1975 ---- ---- ---- ---- 5.833 -.025 5.858 2000 ---- ---- ---- ---- 5.687 -.025 5.712 2025 ---- ---- ---- ---- 5.545 -.024 5.569 2050 ---- ---- ---- ---- 5.407 -.024 5.431 2075 ---- ---- ---- ---- 5.273 -.024 5.297 2100 ---- ---- ---- ---- 5.143 -.024 5.167 2125 ---- ---- ---- ---- 5.017 -.024 5.041 2150 ---- ---- ---- ---- 4.896 -.023 4.919 2175 ---- ---- ---- ---- 4.779 -.022 4.801 2200 ---- ---- ---- ---- 4.665 -.023 4.688 2225 ---- ---- ---- ---- 4.556 -.022 4.578 2250 ---- ---- ---- ---- 4.451 -.022 4.473 2275 ---- ---- ---- ---- 4.349 -.022 4.371 2300 ---- ---- ---- ---- 4.252 -.021 4.273 2325 ---- ---- ---- ---- 4.158 -.021 4.179 2350 ---- ---- ---- ---- 4.068 -.021 4.089 2375 ---- ---- ---- ---- 3.982 -.020 4.002 2400 ---- ---- ---- ---- 3.899 -.020 3.919 2425 ---- ---- ---- ---- 3.819 -.021 3.840 2450 ---- ---- ---- ---- 3.743 -.020 3.763 2475 ---- ---- ---- ---- 3.670 -.020 3.690 2500 ---- ---- ---- ---- 3.600 -.019 3.619 2525 ---- ---- ---- ---- 3.532 -.020 3.552 2550 ---- ---- ---- ---- 3.468 -.019 3.487 2575 ---- ---- ---- ---- 3.406 -.018 3.424 2600 ---- ---- ---- ---- 3.346 -.019 3.365 2625 ---- ---- ---- ---- 3.289 -.018 3.307 2650 ---- ---- ---- ---- 3.234 -.018 3.252 2675 ---- ---- ---- ---- 3.182 -.017 3.199 2700 ---- ---- ---- ---- 3.131 -.018 3.149 2725 ---- ---- ---- ---- 3.082 -.018 3.100 2750 ---- ---- ---- ---- 3.036 -.017 3.053 2775 ---- ---- ---- ---- 2.991 -.017 3.008 2800 ---- ---- ---- ---- 2.948 -.017 2.965 2825 ---- ---- ---- ---- 2.906 -.017 2.923 2850 ---- ---- ---- ---- 2.867 -.016 2.883 2875 ---- ---- ---- ---- 2.828 -.017 2.845 2900 ---- ---- ---- ---- 2.791 -.017 2.808 2925 ---- ---- ---- ---- 2.756 -.016 2.772 2950 ---- ---- ---- ---- 2.722 -.016 2.738 2975 ---- ---- ---- ---- 2.689 -.015 2.704 3000 ---- ---- ---- ---- 2.657 -.015 2.672 3025 ---- ---- ---- ---- 2.626 -.016 2.642 3050 ---- ---- ---- ---- 2.596 -.016 2.612 3075 ---- ---- ---- ---- 2.567 -.016 2.583 3100 ---- ---- ---- ---- 2.540 -.015 2.555 3125 ---- ---- ---- ---- 2.512 -.015 2.527 3150 ---- ---- ---- ---- 2.486 -.015 2.501 3175 ---- ---- ---- ---- 2.460 -.015 2.475 3200 ---- ---- ---- ---- 2.435 -.015 2.450 3225 ---- ---- ---- ---- 2.411 -.015 2.426 3250 ---- ---- ---- ---- 2.387 -.015 2.402 3275 ---- ---- ---- ---- 2.364 -.014 2.378 3300 ---- ---- ---- ---- 2.341 -.014 2.355 3325 ---- ---- ---- ---- 2.319 -.014 2.333 3350 ---- ---- ---- ---- 2.297 -.014 2.311 3375 ---- ---- ---- ---- 2.276 -.014 2.290 3400 ---- ---- ---- ---- 2.255 -.014 2.269 3425 ---- ---- ---- ---- 2.235 -.014 2.249 3450 ---- ---- ---- ---- 2.215 -.014 2.229 3475 ---- ---- ---- ---- 2.196 -.014 2.210 3500 ---- ---- ---- ---- 2.177 -.014 2.191 3525 ---- ---- ---- ---- 2.159 -.013 2.172 3550 ---- ---- ---- ---- 2.141 -.013 2.154 3575 ---- ---- ---- ---- 2.123 -.013 2.136 3600 ---- ---- ---- ---- 2.106 -.013 2.119 3625 ---- ---- ---- ---- 2.089 -.013 2.102 3650 ---- ---- ---- ---- 2.073 -.012 2.085 3675 ---- ---- ---- ---- 2.056 -.013 2.069 3700 ---- ---- ---- ---- 2.041 -.012 2.053 3725 ---- ---- ---- ---- 2.025 -.013 2.038 3750 ---- ---- ---- ---- 2.010 -.013 2.023 3775 ---- ---- ---- ---- 1.996 -.012 2.008 3800 ---- ---- ---- ---- 1.982 -.012 1.994 3825 ---- ---- ---- ---- 1.968 -.012 1.980 3850 ---- ---- ---- ---- 1.954 -.012 1.966 3875 ---- ---- ---- ---- 1.941 -.012 1.953 3900 ---- ---- ---- ---- 1.928 -.012 1.940 3925 ---- ---- ---- ---- 1.915 -.012 1.927 3950 ---- ---- ---- ---- 1.903 -.012 1.915 3975 ---- ---- ---- ---- 1.891 -.012 1.903 4000 ---- ---- ---- ---- 1.880 -.011 1.891 4025 ---- ---- ---- ---- 1.868 -.012 1.880 4050 ---- ---- ---- ---- 1.857 -.012 1.869 4075 ---- ---- ---- ---- 1.846 -.012 1.858 4100 ---- ---- ---- ---- 1.836 -.012 1.848 4125 ---- ---- ---- ---- 1.826 -.011 1.837 925 ---- ---- ---- ---- 14.436 -.035 14.471 950 ---- ---- ---- ---- 14.195 -.035 14.230 975 ---- ---- ---- ---- 13.956 -.034 13.990 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.880 -.033 13.913 1025 ---- ---- ---- ---- 13.650 -.033 13.683 1050 ---- ---- ---- ---- 13.422 -.033 13.455 1075 ---- ---- ---- ---- 13.195 -.032 13.227 1100 ---- ---- ---- ---- 12.969 -.032 13.001 1125 ---- ---- ---- ---- 12.744 -.033 12.777 1150 ---- ---- ---- ---- 12.521 -.032 12.553 1175 ---- ---- ---- ---- 12.298 -.032 12.330 1200 ---- ---- ---- ---- 12.077 -.031 12.108 1225 ---- ---- ---- ---- 11.856 -.032 11.888 1250 ---- ---- ---- ---- 11.637 -.031 11.668 1275 ---- ---- ---- ---- 11.418 -.031 11.449 1300 ---- ---- ---- ---- 11.201 -.031 11.232 1325 ---- ---- ---- ---- 10.984 -.031 11.015 1350 ---- ---- ---- ---- 10.769 -.031 10.800 1375 ---- ---- ---- ---- 10.556 -.030 10.586 1400 ---- ---- ---- ---- 10.343 -.030 10.373 1425 ---- ---- ---- ---- 10.132 -.030 10.162 1450 ---- ---- ---- ---- 9.923 -.029 9.952 1475 ---- ---- ---- ---- 9.715 -.030 9.745 1500 ---- ---- ---- ---- 9.509 -.030 9.539 1525 ---- ---- ---- ---- 9.305 -.030 9.335 1550 ---- ---- ---- ---- 9.104 -.029 9.133 1575 ---- ---- ---- ---- 8.905 -.029 8.934 1600 ---- ---- ---- ---- 8.708 -.029 8.737 1625 ---- ---- ---- ---- 8.515 -.028 8.543 1650 ---- ---- ---- ---- 8.324 -.028 8.352 1675 ---- ---- ---- ---- 8.136 -.028 8.164 1700 ---- ---- ---- ---- 7.952 -.028 7.980 1725 ---- ---- ---- ---- 7.772 -.027 7.799 1750 ---- ---- ---- ---- 7.594 -.027 7.621 1775 ---- ---- ---- ---- 7.420 -.027 7.447 1800 ---- ---- ---- ---- 7.250 -.027 7.277 1825 ---- ---- ---- ---- 7.083 -.026 7.109 1850 ---- ---- ---- ---- 6.919 -.027 6.946 1875 ---- ---- ---- ---- 6.759 -.026 6.785 1900 ---- ---- ---- ---- 6.603 -.025 6.628 1925 ---- ---- ---- ---- 6.449 -.026 6.475 1950 ---- ---- ---- ---- 6.300 -.025 6.325 1975 ---- ---- ---- ---- 6.153 -.025 6.178 2000 ---- ---- ---- ---- 6.011 -.024 6.035 2025 ---- ---- ---- ---- 5.872 -.024 5.896 2050 ---- ---- ---- ---- 5.737 -.024 5.761 2075 ---- ---- ---- ---- 5.606 -.024 5.630 2100 ---- ---- ---- ---- 5.480 -.023 5.503 2125 ---- ---- ---- ---- 5.357 -.023 5.380 2150 ---- ---- ---- ---- 5.238 -.023 5.261 2175 ---- ---- ---- ---- 5.124 -.023 5.147 2200 ---- ---- ---- ---- 5.013 -.023 5.036 2225 ---- ---- ---- ---- 4.907 -.022 4.929 2250 ---- ---- ---- ---- 4.804 -.022 4.826 2275 ---- ---- ---- ---- 4.705 -.022 4.727 2300 ---- ---- ---- ---- 4.610 -.022 4.632 2325 ---- ---- ---- ---- 4.519 -.021 4.540 2350 ---- ---- ---- ---- 4.431 -.021 4.452 2375 ---- ---- ---- ---- 4.347 -.021 4.368 2400 ---- ---- ---- ---- 4.266 -.021 4.287 2425 ---- ---- ---- ---- 4.189 -.020 4.209 2450 ---- ---- ---- ---- 4.115 -.020 4.135 2475 ---- ---- ---- ---- 4.043 -.020 4.063 2500 ---- ---- ---- ---- 3.975 -.020 3.995 2525 ---- ---- ---- ---- 3.910 -.019 3.929 2550 ---- ---- ---- ---- 3.847 -.019 3.866 2575 ---- ---- ---- ---- 3.787 -.019 3.806 2600 ---- ---- ---- ---- 3.729 -.019 3.748 2625 ---- ---- ---- ---- 3.673 -.019 3.692 2650 ---- ---- ---- ---- 3.620 -.018 3.638 2675 ---- ---- ---- ---- 3.569 -.018 3.587 2700 ---- ---- ---- ---- 3.520 -.018 3.538 2725 ---- ---- ---- ---- 3.472 -.018 3.490 2750 ---- ---- ---- ---- 3.427 -.018 3.445 2775 ---- ---- ---- ---- 3.384 -.017 3.401 2800 ---- ---- ---- ---- 3.342 -.017 3.359 2825 ---- ---- ---- ---- 3.302 -.017 3.319 2850 ---- ---- ---- ---- 3.263 -.017 3.280 2875 ---- ---- ---- ---- 3.226 -.017 3.243 2900 ---- ---- ---- ---- 3.190 -.017 3.207 2925 ---- ---- ---- ---- 3.156 -.016 3.172 2950 ---- ---- ---- ---- 3.123 -.016 3.139 2975 ---- ---- ---- ---- 3.091 -.016 3.107 3000 ---- ---- ---- ---- 3.060 -.016 3.076 3025 ---- ---- ---- ---- 3.030 -.016 3.046 3050 ---- ---- ---- ---- 3.001 -.016 3.017 3075 ---- ---- ---- ---- 2.973 -.016 2.989 3100 ---- ---- ---- ---- 2.946 -.016 2.962 3125 ---- ---- ---- ---- 2.920 -.016 2.936 3150 ---- ---- ---- ---- 2.895 -.015 2.910 3175 ---- ---- ---- ---- 2.870 -.015 2.885 3200 ---- ---- ---- ---- 2.846 -.015 2.861 3225 ---- ---- ---- ---- 2.822 -.015 2.837 3250 ---- ---- ---- ---- 2.799 -.015 2.814 3275 ---- ---- ---- ---- 2.776 -.015 2.791 3300 ---- ---- ---- ---- 2.754 -.015 2.769 3325 ---- ---- ---- ---- 2.732 -.015 2.747 3350 ---- ---- ---- ---- 2.711 -.015 2.726 3375 ---- ---- ---- ---- 2.691 -.014 2.705 3400 ---- ---- ---- ---- 2.670 -.015 2.685 3425 ---- ---- ---- ---- 2.651 -.014 2.665 3450 ---- ---- ---- ---- 2.631 -.014 2.645 3475 ---- ---- ---- ---- 2.612 -.014 2.626 3500 ---- ---- ---- ---- 2.594 -.014 2.608 3525 ---- ---- ---- ---- 2.576 -.014 2.590 3550 ---- ---- ---- ---- 2.558 -.014 2.572 3575 ---- ---- ---- ---- 2.541 -.014 2.555 3600 ---- ---- ---- ---- 2.524 -.014 2.538 3625 ---- ---- ---- ---- 2.507 -.014 2.521 3650 ---- ---- ---- ---- 2.491 -.014 2.505 3675 ---- ---- ---- ---- 2.476 -.013 2.489 3700 ---- ---- ---- ---- 2.460 -.014 2.474 3725 ---- ---- ---- ---- 2.445 -.013 2.458 3750 ---- ---- ---- ---- 2.430 -.014 2.444 3775 ---- ---- ---- ---- 2.416 -.013 2.429 3800 ---- ---- ---- ---- 2.402 -.013 2.415 3825 ---- ---- ---- ---- 2.388 -.013 2.401 3850 ---- ---- ---- ---- 2.375 -.013 2.388 3875 ---- ---- ---- ---- 2.362 -.013 2.375 3900 ---- ---- ---- ---- 2.349 -.013 2.362 3925 ---- ---- ---- ---- 2.337 -.013 2.350 3950 ---- ---- ---- ---- 2.325 -.013 2.338 3975 ---- ---- ---- ---- 2.313 -.013 2.326 4000 ---- ---- ---- ---- 2.302 -.013 2.315 4025 ---- ---- ---- ---- 2.291 -.012 2.303 4050 ---- ---- ---- ---- 2.280 -.013 2.293 4075 ---- ---- ---- ---- 2.270 -.012 2.282 4100 ---- ---- ---- ---- 2.260 -.012 2.272 4125 ---- ---- ---- ---- 2.250 -.012 2.262 925 ---- ---- ---- ---- 14.579 -.034 14.613 950 ---- ---- ---- ---- 14.344 -.034 14.378 975 ---- ---- ---- ---- 14.111 -.034 14.145 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.560 -.033 14.593 1050 ---- ---- ---- ---- 14.340 -.032 14.372 1075 ---- ---- ---- ---- 14.121 -.032 14.153 1100 ---- ---- ---- ---- 13.903 -.032 13.935 1125 ---- ---- ---- ---- 13.686 -.032 13.718 1150 ---- ---- ---- ---- 13.470 -.032 13.502 1175 ---- ---- ---- ---- 13.254 -.032 13.286 1200 ---- ---- ---- ---- 13.040 -.031 13.071 1225 ---- ---- ---- ---- 12.826 -.031 12.857 1250 ---- ---- ---- ---- 12.613 -.031 12.644 1275 ---- ---- ---- ---- 12.400 -.031 12.431 1300 ---- ---- ---- ---- 12.188 -.031 12.219 1325 ---- ---- ---- ---- 11.977 -.030 12.007 1350 ---- ---- ---- ---- 11.766 -.030 11.796 1375 ---- ---- ---- ---- 11.556 -.030 11.586 1400 ---- ---- ---- ---- 11.347 -.030 11.377 1425 ---- ---- ---- ---- 11.138 -.030 11.168 1450 ---- ---- ---- ---- 10.931 -.030 10.961 1475 ---- ---- ---- ---- 10.725 -.029 10.754 1500 ---- ---- ---- ---- 10.520 -.029 10.549 1525 ---- ---- ---- ---- 10.316 -.029 10.345 1550 ---- ---- ---- ---- 10.114 -.029 10.143 1575 ---- ---- ---- ---- 9.914 -.028 9.942 1600 ---- ---- ---- ---- 9.715 -.029 9.744 1625 ---- ---- ---- ---- 9.519 -.028 9.547 1650 ---- ---- ---- ---- 9.324 -.029 9.353 1675 ---- ---- ---- ---- 9.132 -.029 9.161 1700 ---- ---- ---- ---- 8.943 -.028 8.971 1725 ---- ---- ---- ---- 8.757 -.028 8.785 1750 ---- ---- ---- ---- 8.574 -.027 8.601 1775 ---- ---- ---- ---- 8.394 -.027 8.421 1800 ---- ---- ---- ---- 8.218 -.027 8.245 1825 ---- ---- ---- ---- 8.045 -.027 8.072 1850 ---- ---- ---- ---- 7.876 -.026 7.902 1875 ---- ---- ---- ---- 7.710 -.026 7.736 1900 ---- ---- ---- ---- 7.547 -.026 7.573 1925 ---- ---- ---- ---- 7.388 -.026 7.414 1950 ---- ---- ---- ---- 7.233 -.025 7.258 1975 ---- ---- ---- ---- 7.081 -.025 7.106 2000 ---- ---- ---- ---- 6.932 -.025 6.957 2025 ---- ---- ---- ---- 6.786 -.025 6.811 2050 ---- ---- ---- ---- 6.644 -.025 6.669 2075 ---- ---- ---- ---- 6.505 -.025 6.530 2100 ---- ---- ---- ---- 6.370 -.024 6.394 2125 ---- ---- ---- ---- 6.238 -.025 6.263 2150 ---- ---- ---- ---- 6.111 -.024 6.135 2175 ---- ---- ---- ---- 5.987 -.024 6.011 2200 ---- ---- ---- ---- 5.868 -.023 5.891 2225 ---- ---- ---- ---- 5.752 -.023 5.775 2250 ---- ---- ---- ---- 5.640 -.023 5.663 2275 ---- ---- ---- ---- 5.532 -.023 5.555 2300 ---- ---- ---- ---- 5.429 -.022 5.451 2325 ---- ---- ---- ---- 5.329 -.022 5.351 2350 ---- ---- ---- ---- 5.233 -.021 5.254 2375 ---- ---- ---- ---- 5.140 -.022 5.162 2400 ---- ---- ---- ---- 5.052 -.021 5.073 2425 ---- ---- ---- ---- 4.967 -.021 4.988 2450 ---- ---- ---- ---- 4.885 -.021 4.906 2475 ---- ---- ---- ---- 4.807 -.021 4.828 2500 ---- ---- ---- ---- 4.732 -.021 4.753 2525 ---- ---- ---- ---- 4.661 -.020 4.681 2550 ---- ---- ---- ---- 4.592 -.020 4.612 2575 ---- ---- ---- ---- 4.526 -.020 4.546 2600 ---- ---- ---- ---- 4.463 -.020 4.483 2625 ---- ---- ---- ---- 4.403 -.020 4.423 2650 ---- ---- ---- ---- 4.345 -.020 4.365 2675 ---- ---- ---- ---- 4.290 -.019 4.309 2700 ---- ---- ---- ---- 4.236 -.020 4.256 2725 ---- ---- ---- ---- 4.185 -.019 4.204 2750 ---- ---- ---- ---- 4.136 -.019 4.155 2775 ---- ---- ---- ---- 4.089 -.019 4.108 2800 ---- ---- ---- ---- 4.044 -.018 4.062 2825 ---- ---- ---- ---- 4.000 -.018 4.018 2850 ---- ---- ---- ---- 3.958 -.019 3.977 2875 ---- ---- ---- ---- 3.918 -.018 3.936 2900 ---- ---- ---- ---- 3.880 -.018 3.898 2925 ---- ---- ---- ---- 3.843 -.018 3.861 2950 ---- ---- ---- ---- 3.808 -.017 3.825 2975 ---- ---- ---- ---- 3.774 -.018 3.792 3000 ---- ---- ---- ---- 3.742 -.017 3.759 3025 ---- ---- ---- ---- 3.711 -.017 3.728 3050 ---- ---- ---- ---- 3.681 -.017 3.698 3075 ---- ---- ---- ---- 3.652 -.017 3.669 3100 ---- ---- ---- ---- 3.625 -.016 3.641 3125 ---- ---- ---- ---- 3.598 -.017 3.615 3150 ---- ---- ---- ---- 3.573 -.017 3.590 3175 ---- ---- ---- ---- 3.549 -.016 3.565 3200 ---- ---- ---- ---- 3.525 -.017 3.542 3225 ---- ---- ---- ---- 3.503 -.016 3.519 3250 ---- ---- ---- ---- 3.482 -.016 3.498 3275 ---- ---- ---- ---- 3.461 -.016 3.477 3300 ---- ---- ---- ---- 3.441 -.016 3.457 3325 ---- ---- ---- ---- 3.422 -.016 3.438 3350 ---- ---- ---- ---- 3.403 -.016 3.419 3375 ---- ---- ---- ---- 3.385 -.016 3.401 3400 ---- ---- ---- ---- 3.368 -.016 3.384 3425 ---- ---- ---- ---- 3.352 -.015 3.367 3450 ---- ---- ---- ---- 3.336 -.015 3.351 3475 ---- ---- ---- ---- 3.321 -.015 3.336 3500 ---- ---- ---- ---- 3.306 -.015 3.321 3525 ---- ---- ---- ---- 3.292 -.015 3.307 3550 ---- ---- ---- ---- 3.278 -.016 3.294 3575 ---- ---- ---- ---- 3.265 -.016 3.281 3600 ---- ---- ---- ---- 3.253 -.015 3.268 3625 ---- ---- ---- ---- 3.241 -.015 3.256 3650 ---- ---- ---- ---- 3.229 -.016 3.245 3675 ---- ---- ---- ---- 3.219 -.015 3.234 3700 ---- ---- ---- ---- 3.208 -.015 3.223 3725 ---- ---- ---- ---- 3.198 -.015 3.213 3750 ---- ---- ---- ---- 3.189 -.014 3.203 3775 ---- ---- ---- ---- 3.179 -.015 3.194 3800 ---- ---- ---- ---- 3.171 -.015 3.186 3825 ---- ---- ---- ---- 3.163 -.014 3.177 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.734 -.033 14.767 1050 ---- ---- ---- ---- 14.518 -.033 14.551 1075 ---- ---- ---- ---- 14.303 -.032 14.335 1100 ---- ---- ---- ---- 14.089 -.032 14.121 1125 ---- ---- ---- ---- 13.875 -.032 13.907 1150 ---- ---- ---- ---- 13.663 -.032 13.695 1175 ---- ---- ---- ---- 13.451 -.031 13.482 1200 ---- ---- ---- ---- 13.239 -.032 13.271 1225 ---- ---- ---- ---- 13.029 -.031 13.060 1250 ---- ---- ---- ---- 12.818 -.032 12.850 1275 ---- ---- ---- ---- 12.609 -.031 12.640 1300 ---- ---- ---- ---- 12.399 -.031 12.430 1325 ---- ---- ---- ---- 12.191 -.030 12.221 1350 ---- ---- ---- ---- 11.982 -.031 12.013 1375 ---- ---- ---- ---- 11.775 -.030 11.805 1400 ---- ---- ---- ---- 11.568 -.030 11.598 1425 ---- ---- ---- ---- 11.362 -.030 11.392 1450 ---- ---- ---- ---- 11.157 -.030 11.187 1475 ---- ---- ---- ---- 10.953 -.030 10.983 1500 ---- ---- ---- ---- 10.750 -.030 10.780 1525 ---- ---- ---- ---- 10.549 -.029 10.578 1550 ---- ---- ---- ---- 10.349 -.029 10.378 1575 ---- ---- ---- ---- 10.151 -.029 10.180 1600 ---- ---- ---- ---- 9.954 -.029 9.983 1625 ---- ---- ---- ---- 9.760 -.028 9.788 1650 ---- ---- ---- ---- 9.567 -.029 9.596 1675 ---- ---- ---- ---- 9.378 -.028 9.406 1700 ---- ---- ---- ---- 9.191 -.028 9.219 1725 ---- ---- ---- ---- 9.006 -.028 9.034 1750 ---- ---- ---- ---- 8.825 -.028 8.853 1775 ---- ---- ---- ---- 8.648 -.027 8.675 1800 ---- ---- ---- ---- 8.474 -.027 8.501 1825 ---- ---- ---- ---- 8.303 -.027 8.330 1850 ---- ---- ---- ---- 8.136 -.027 8.163 1875 ---- ---- ---- ---- 7.972 -.027 7.999 1900 ---- ---- ---- ---- 7.812 -.027 7.839 1925 ---- ---- ---- ---- 7.655 -.027 7.682 1950 ---- ---- ---- ---- 7.502 -.026 7.528 1975 ---- ---- ---- ---- 7.352 -.026 7.378 2000 ---- ---- ---- ---- 7.205 -.026 7.231 2025 ---- ---- ---- ---- 7.062 -.025 7.087 2050 ---- ---- ---- ---- 6.922 -.025 6.947 2075 ---- ---- ---- ---- 6.785 -.025 6.810 2100 ---- ---- ---- ---- 6.652 -.025 6.677 2125 ---- ---- ---- ---- 6.523 -.024 6.547 2150 ---- ---- ---- ---- 6.397 -.024 6.421 2175 ---- ---- ---- ---- 6.276 -.023 6.299 2200 ---- ---- ---- ---- 6.158 -.024 6.182 2225 ---- ---- ---- ---- 6.044 -.024 6.068 2250 ---- ---- ---- ---- 5.934 -.024 5.958 2275 ---- ---- ---- ---- 5.829 -.023 5.852 2300 ---- ---- ---- ---- 5.727 -.022 5.749 2325 ---- ---- ---- ---- 5.629 -.022 5.651 2350 ---- ---- ---- ---- 5.534 -.023 5.557 2375 ---- ---- ---- ---- 5.444 -.022 5.466 2400 ---- ---- ---- ---- 5.357 -.022 5.379 2425 ---- ---- ---- ---- 5.274 -.022 5.296 2450 ---- ---- ---- ---- 5.195 -.021 5.216 2475 ---- ---- ---- ---- 5.118 -.022 5.140 2500 ---- ---- ---- ---- 5.045 -.021 5.066 2525 ---- ---- ---- ---- 4.976 -.020 4.996 2550 ---- ---- ---- ---- 4.909 -.020 4.929 2575 ---- ---- ---- ---- 4.845 -.020 4.865 2600 ---- ---- ---- ---- 4.784 -.020 4.804 2625 ---- ---- ---- ---- 4.725 -.020 4.745 2650 ---- ---- ---- ---- 4.669 -.020 4.689 2675 ---- ---- ---- ---- 4.615 -.020 4.635 2700 ---- ---- ---- ---- 4.564 -.019 4.583 2725 ---- ---- ---- ---- 4.514 -.020 4.534 2750 ---- ---- ---- ---- 4.467 -.019 4.486 2775 ---- ---- ---- ---- 4.421 -.019 4.440 2800 ---- ---- ---- ---- 4.377 -.019 4.396 2825 ---- ---- ---- ---- 4.335 -.019 4.354 2850 ---- ---- ---- ---- 4.295 -.019 4.314 2875 ---- ---- ---- ---- 4.257 -.018 4.275 2900 ---- ---- ---- ---- 4.220 -.018 4.238 2925 ---- ---- ---- ---- 4.185 -.018 4.203 2950 ---- ---- ---- ---- 4.151 -.018 4.169 2975 ---- ---- ---- ---- 4.118 -.019 4.137 3000 ---- ---- ---- ---- 4.088 -.017 4.105 3025 ---- ---- ---- ---- 4.058 -.018 4.076 3050 ---- ---- ---- ---- 4.029 -.018 4.047 3075 ---- ---- ---- ---- 4.002 -.018 4.020 3100 ---- ---- ---- ---- 3.976 -.018 3.994 3125 ---- ---- ---- ---- 3.951 -.018 3.969 3150 ---- ---- ---- ---- 3.928 -.017 3.945 3175 ---- ---- ---- ---- 3.905 -.017 3.922 3200 ---- ---- ---- ---- 3.883 -.017 3.900 3225 ---- ---- ---- ---- 3.862 -.017 3.879 3250 ---- ---- ---- ---- 3.842 -.017 3.859 3275 ---- ---- ---- ---- 3.822 -.017 3.839 3300 ---- ---- ---- ---- 3.804 -.017 3.821 3325 ---- ---- ---- ---- 3.786 -.017 3.803 3350 ---- ---- ---- ---- 3.769 -.016 3.785 3375 ---- ---- ---- ---- 3.752 -.017 3.769 3400 ---- ---- ---- ---- 3.737 -.016 3.753 3425 ---- ---- ---- ---- 3.721 -.017 3.738 3450 ---- ---- ---- ---- 3.707 -.016 3.723 3475 ---- ---- ---- ---- 3.693 -.016 3.709 3500 ---- ---- ---- ---- 3.680 -.016 3.696 3525 ---- ---- ---- ---- 3.667 -.016 3.683 3550 ---- ---- ---- ---- 3.655 -.016 3.671 3575 ---- ---- ---- ---- 3.643 -.016 3.659 3600 ---- ---- ---- ---- 3.632 -.016 3.648 3625 ---- ---- ---- ---- 3.621 -.016 3.637 3650 ---- ---- ---- ---- 3.611 -.016 3.627 3675 ---- ---- ---- ---- 3.601 -.016 3.617 3700 ---- ---- ---- ---- 3.592 -.016 3.608 3725 ---- ---- ---- ---- 3.583 -.016 3.599 3750 ---- ---- ---- ---- 3.575 -.016 3.591 3775 ---- ---- ---- ---- 3.567 -.016 3.583 3800 ---- ---- ---- ---- 3.560 -.016 3.576 3825 ---- ---- ---- ---- 3.553 -.016 3.569 3850 ---- ---- ---- ---- 3.547 -.015 3.562 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.945 -.033 14.978 1050 ---- ---- ---- ---- 14.734 -.033 14.767 1075 ---- ---- ---- ---- 14.523 -.033 14.556 1100 ---- ---- ---- ---- 14.313 -.033 14.346 1125 ---- ---- ---- ---- 14.104 -.033 14.137 1150 ---- ---- ---- ---- 13.896 -.032 13.928 1175 ---- ---- ---- ---- 13.688 -.032 13.720 1200 ---- ---- ---- ---- 13.481 -.032 13.513 1225 ---- ---- ---- ---- 13.274 -.032 13.306 1250 ---- ---- ---- ---- 13.067 -.032 13.099 1275 ---- ---- ---- ---- 12.861 -.032 12.893 1300 ---- ---- ---- ---- 12.656 -.031 12.687 1325 ---- ---- ---- ---- 12.450 -.031 12.481 1350 ---- ---- ---- ---- 12.245 -.031 12.276 1375 ---- ---- ---- ---- 12.041 -.030 12.071 1400 ---- ---- ---- ---- 11.837 -.030 11.867 1425 ---- ---- ---- ---- 11.634 -.030 11.664 1450 ---- ---- ---- ---- 11.431 -.031 11.462 1475 ---- ---- ---- ---- 11.230 -.030 11.260 1500 ---- ---- ---- ---- 11.030 -.030 11.060 1525 ---- ---- ---- ---- 10.831 -.030 10.861 1550 ---- ---- ---- ---- 10.634 -.029 10.663 1575 ---- ---- ---- ---- 10.438 -.029 10.467 1600 ---- ---- ---- ---- 10.244 -.029 10.273 1625 ---- ---- ---- ---- 10.052 -.029 10.081 1650 ---- ---- ---- ---- 9.862 -.029 9.891 1675 ---- ---- ---- ---- 9.675 -.029 9.704 1700 ---- ---- ---- ---- 9.491 -.028 9.519 1725 ---- ---- ---- ---- 9.309 -.028 9.337 1750 ---- ---- ---- ---- 9.131 -.028 9.159 1775 ---- ---- ---- ---- 8.956 -.028 8.984 1800 ---- ---- ---- ---- 8.785 -.027 8.812 1825 ---- ---- ---- ---- 8.617 -.027 8.644 1850 ---- ---- ---- ---- 8.452 -.028 8.480 1875 ---- ---- ---- ---- 8.292 -.027 8.319 1900 ---- ---- ---- ---- 8.134 -.027 8.161 1925 ---- ---- ---- ---- 7.980 -.027 8.007 1950 ---- ---- ---- ---- 7.830 -.026 7.856 1975 ---- ---- ---- ---- 7.683 -.026 7.709 2000 ---- ---- ---- ---- 7.539 -.026 7.565 2025 ---- ---- ---- ---- 7.398 -.026 7.424 2050 ---- ---- ---- ---- 7.261 -.025 7.286 2075 ---- ---- ---- ---- 7.127 -.025 7.152 2100 ---- ---- ---- ---- 6.997 -.025 7.022 2125 ---- ---- ---- ---- 6.870 -.025 6.895 2150 ---- ---- ---- ---- 6.747 -.025 6.772 2175 ---- ---- ---- ---- 6.628 -.025 6.653 2200 ---- ---- ---- ---- 6.513 -.024 6.537 2225 ---- ---- ---- ---- 6.402 -.024 6.426 2250 ---- ---- ---- ---- 6.295 -.024 6.319 2275 ---- ---- ---- ---- 6.192 -.023 6.215 2300 ---- ---- ---- ---- 6.093 -.023 6.116 2325 ---- ---- ---- ---- 5.997 -.023 6.020 2350 ---- ---- ---- ---- 5.906 -.023 5.929 2375 ---- ---- ---- ---- 5.818 -.023 5.841 2400 ---- ---- ---- ---- 5.734 -.022 5.756 2425 ---- ---- ---- ---- 5.653 -.023 5.676 2450 ---- ---- ---- ---- 5.576 -.022 5.598 2475 ---- ---- ---- ---- 5.503 -.022 5.525 2500 ---- ---- ---- ---- 5.433 -.021 5.454 2525 ---- ---- ---- ---- 5.365 -.022 5.387 2550 ---- ---- ---- ---- 5.301 -.021 5.322 2575 ---- ---- ---- ---- 5.240 -.021 5.261 2600 ---- ---- ---- ---- 5.181 -.021 5.202 2625 ---- ---- ---- ---- 5.125 -.021 5.146 2650 ---- ---- ---- ---- 5.071 -.021 5.092 2675 ---- ---- ---- ---- 5.020 -.021 5.041 2700 ---- ---- ---- ---- 4.971 -.020 4.991 2725 ---- ---- ---- ---- 4.924 -.020 4.944 2750 ---- ---- ---- ---- 4.879 -.020 4.899 2775 ---- ---- ---- ---- 4.836 -.019 4.855 2800 ---- ---- ---- ---- 4.794 -.020 4.814 2825 ---- ---- ---- ---- 4.755 -.019 4.774 2850 ---- ---- ---- ---- 4.717 -.019 4.736 2875 ---- ---- ---- ---- 4.681 -.019 4.700 2900 ---- ---- ---- ---- 4.646 -.019 4.665 2925 ---- ---- ---- ---- 4.613 -.019 4.632 2950 ---- ---- ---- ---- 4.582 -.018 4.600 2975 ---- ---- ---- ---- 4.551 -.019 4.570 3000 ---- ---- ---- ---- 4.523 -.018 4.541 3025 ---- ---- ---- ---- 4.495 -.019 4.514 3050 ---- ---- ---- ---- 4.469 -.019 4.488 3075 ---- ---- ---- ---- 4.444 -.018 4.462 3100 ---- ---- ---- ---- 4.420 -.019 4.439 3125 ---- ---- ---- ---- 4.397 -.019 4.416 3150 ---- ---- ---- ---- 4.376 -.018 4.394 3175 ---- ---- ---- ---- 4.355 -.018 4.373 3200 ---- ---- ---- ---- 4.335 -.018 4.353 3225 ---- ---- ---- ---- 4.316 -.018 4.334 3250 ---- ---- ---- ---- 4.298 -.018 4.316 3275 ---- ---- ---- ---- 4.281 -.018 4.299 3300 ---- ---- ---- ---- 4.265 -.017 4.282 3325 ---- ---- ---- ---- 4.249 -.018 4.267 3350 ---- ---- ---- ---- 4.234 -.017 4.251 3375 ---- ---- ---- ---- 4.219 -.018 4.237 3400 ---- ---- ---- ---- 4.206 -.017 4.223 3425 ---- ---- ---- ---- 4.192 -.018 4.210 3450 ---- ---- ---- ---- 4.180 -.017 4.197 3475 ---- ---- ---- ---- 4.168 -.017 4.185 3500 ---- ---- ---- ---- 4.157 -.017 4.174 3525 ---- ---- ---- ---- 4.146 -.017 4.163 3550 ---- ---- ---- ---- 4.135 -.018 4.153 3575 ---- ---- ---- ---- 4.126 -.017 4.143 3600 ---- ---- ---- ---- 4.117 -.016 4.133 3625 ---- ---- ---- ---- 4.108 -.017 4.125 3650 ---- ---- ---- ---- 4.100 -.017 4.117 3675 ---- ---- ---- ---- 4.092 -.017 4.109 3700 ---- ---- ---- ---- 4.085 -.017 4.102 3725 ---- ---- ---- ---- 4.078 -.017 4.095 3750 ---- ---- ---- ---- 4.072 -.016 4.088 SO DEC27 Silver Option CALL 1475 ---- ---- ---- ---- 11.296 -.031 11.327 1500 ---- ---- ---- ---- 11.116 -.031 11.147 1525 ---- ---- ---- ---- 10.938 -.030 10.968 1550 ---- ---- ---- ---- 10.761 -.030 10.791 1575 ---- ---- ---- ---- 10.585 -.030 10.615 1600 ---- ---- ---- ---- 10.410 -.030 10.440 1625 ---- ---- ---- ---- 10.237 -.030 10.267 1650 ---- ---- ---- ---- 10.065 -.029 10.094 1675 ---- ---- ---- ---- 9.894 -.029 9.923 1700 ---- ---- ---- ---- 9.724 -.029 9.753 1725 ---- ---- ---- ---- 9.556 -.028 9.584 1750 ---- ---- ---- ---- 9.388 -.029 9.417 1775 ---- ---- ---- ---- 9.222 -.028 9.250 1800 ---- ---- ---- ---- 9.056 -.028 9.084 1825 ---- ---- ---- ---- 8.892 -.028 8.920 1850 ---- ---- ---- ---- 8.730 -.028 8.758 1875 ---- ---- ---- ---- 8.569 -.028 8.597 1900 ---- ---- ---- ---- 8.411 -.027 8.438 1925 ---- ---- ---- ---- 8.255 -.027 8.282 1950 ---- ---- ---- ---- 8.102 -.027 8.129 1975 ---- ---- ---- ---- 7.952 -.026 7.978 2000 ---- ---- ---- ---- 7.805 -.027 7.832 2025 ---- ---- ---- ---- 7.662 -.027 7.689 2050 ---- ---- ---- ---- 7.524 -.026 7.550 2075 ---- ---- ---- ---- 7.389 -.026 7.415 2100 ---- ---- ---- ---- 7.258 -.026 7.284 2125 ---- ---- ---- ---- 7.132 -.025 7.157 2150 ---- ---- ---- ---- 7.009 -.025 7.034 2175 ---- ---- ---- ---- 6.890 -.025 6.915 2200 ---- ---- ---- ---- 6.775 -.025 6.800 2225 ---- ---- ---- ---- 6.664 -.024 6.688 2250 ---- ---- ---- ---- 6.556 -.024 6.580 2275 ---- ---- ---- ---- 6.452 -.024 6.476 2300 ---- ---- ---- ---- 6.352 -.024 6.376 2325 ---- ---- ---- ---- 6.256 -.024 6.280 2350 ---- ---- ---- ---- 6.164 -.023 6.187 2375 ---- ---- ---- ---- 6.075 -.023 6.098 2400 ---- ---- ---- ---- 5.990 -.023 6.013 2425 ---- ---- ---- ---- 5.909 -.023 5.932 2450 ---- ---- ---- ---- 5.832 -.022 5.854 2475 ---- ---- ---- ---- 5.758 -.022 5.780 2500 ---- ---- ---- ---- 5.688 -.022 5.710 2525 ---- ---- ---- ---- 5.620 -.022 5.642 2550 ---- ---- ---- ---- 5.556 -.022 5.578 2575 ---- ---- ---- ---- 5.495 -.022 5.517 2600 ---- ---- ---- ---- 5.437 -.021 5.458 2625 ---- ---- ---- ---- 5.381 -.022 5.403 2650 ---- ---- ---- ---- 5.328 -.021 5.349 2675 ---- ---- ---- ---- 5.278 -.021 5.299 2700 ---- ---- ---- ---- 5.229 -.021 5.250 2725 ---- ---- ---- ---- 5.183 -.021 5.204 2750 ---- ---- ---- ---- 5.139 -.021 5.160 2775 ---- ---- ---- ---- 5.097 -.020 5.117 2800 ---- ---- ---- ---- 5.056 -.021 5.077 2825 ---- ---- ---- ---- 5.018 -.020 5.038 2850 ---- ---- ---- ---- 4.981 -.020 5.001 2875 ---- ---- ---- ---- 4.946 -.020 4.966 2900 ---- ---- ---- ---- 4.912 -.020 4.932 2925 ---- ---- ---- ---- 4.880 -.020 4.900 2950 ---- ---- ---- ---- 4.850 -.019 4.869 2975 ---- ---- ---- ---- 4.821 -.019 4.840 3000 ---- ---- ---- ---- 4.793 -.019 4.812 3025 ---- ---- ---- ---- 4.767 -.019 4.786 3050 ---- ---- ---- ---- 4.742 -.019 4.761 3075 ---- ---- ---- ---- 4.718 -.019 4.737 3100 ---- ---- ---- ---- 4.695 -.019 4.714 3125 ---- ---- ---- ---- 4.674 -.018 4.692 3150 ---- ---- ---- ---- 4.653 -.019 4.672 3175 ---- ---- ---- ---- 4.634 -.018 4.652 3200 ---- ---- ---- ---- 4.615 -.019 4.634 3225 ---- ---- ---- ---- 4.598 -.018 4.616 3250 ---- ---- ---- ---- 4.581 -.018 4.599 3275 ---- ---- ---- ---- 4.565 -.018 4.583 3300 ---- ---- ---- ---- 4.550 -.018 4.568 3325 ---- ---- ---- ---- 4.536 -.018 4.554 3350 ---- ---- ---- ---- 4.522 -.018 4.540 3375 ---- ---- ---- ---- 4.509 -.018 4.527 3400 ---- ---- ---- ---- 4.496 -.018 4.514 3425 ---- ---- ---- ---- 4.485 -.018 4.503 3450 ---- ---- ---- ---- 4.473 -.018 4.491 3475 ---- ---- ---- ---- 4.463 -.018 4.481 3500 ---- ---- ---- ---- 4.453 -.018 4.471 3525 ---- ---- ---- ---- 4.443 -.018 4.461 3550 ---- ---- ---- ---- 4.434 -.018 4.452 3575 ---- ---- ---- ---- 4.426 -.018 4.444 3600 ---- ---- ---- ---- 4.418 -.018 4.436 3625 ---- ---- ---- ---- 4.411 -.017 4.428 3650 ---- ---- ---- ---- 4.404 -.018 4.422 3675 ---- ---- ---- ---- 4.398 -.017 4.415 3700 ---- ---- ---- ---- 4.392 -.017 4.409 3725 ---- ---- ---- ---- 4.386 -.018 4.404 3750 ---- ---- ---- ---- 4.381 -.018 4.399 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3566 5917 87850 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 78.285 -.005 78.290 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 21 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 19 1225 ---- ---- ---- ---- .001 UNCH .001 230 1250 ---- ---- ---- ---- .001 UNCH .001 11 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 245 1325 ---- ---- ---- ---- .001 UNCH .001 2 1350 ---- ---- ---- ---- .001 UNCH .001 8 1375 ---- ---- ---- ---- .001 UNCH .001 5 1400 ---- ---- ---- ---- .001 UNCH .001 210 1425 ---- ---- ---- ---- .001 UNCH .001 6 1450 ---- ---- ---- ---- .001 UNCH .001 92 1475 ---- ---- ---- ---- .001 UNCH .001 5 1500 ---- ---- ---- ---- .001 UNCH .001 434 1525 ---- ---- ---- ---- .001 UNCH .001 12 1550 ---- ---- ---- ---- .001 UNCH .001 257 1575 ---- ---- ---- ---- .001 UNCH .001 14 1600 ---- ---- ---- ---- .001 UNCH .001 30 1625 ---- ---- ---- ---- .001 UNCH .001 165 1650 ---- ---- ---- ---- .001 UNCH .001 59 1675 ---- ---- ---- ---- .001 UNCH .001 14 1700 ---- ---- ---- ---- .001 UNCH .001 391 1725 ---- ---- ---- ---- .001 UNCH .001 34 1750 ---- ---- ---- ---- .001 UNCH .001 138 1775 ---- ---- ---- ---- .001 UNCH .001 9 1800 ---- ---- ---- ---- .001 UNCH .001 729 1825 ---- ---- ---- ---- .001 UNCH .001 56 1850 .002 .002 .001A .001A .001 UNCH 44 .001 85 1875 ---- ---- ---- ---- .001 UNCH .001 303 1900 ---- ---- ---- ---- .001 UNCH 5 .001 174 1910 ---- ---- ---- ---- .001 -.001 .002 1 1915 ---- ---- ---- ---- .001 -.001 .002 6 1920 ---- ---- ---- ---- .001 -.001 .002 2 1925 .005 .005 .002A .002A .001 -.001 3 .002 60 1930 ---- ---- ---- ---- .001 -.001 .002 2 1935 ---- .003B ---- .003B .001 -.001 .002 11 1940 .007 .007 .002A .002A .001 -.002 4 .003 17 1945 ---- .004B ---- .004B .001 -.002 .003 5 1950 ---- .005B ---- .005B .002 -.001 .003 539 1955 ---- .007B .003A .007B .002 -.002 .004 12 1960 ---- .008B .003A .008B .002 -.002 .004 19 1965 ---- .009B .004A .009B .002 -.003 .005 5 1970 ---- .010B .004A .010B .003 -.002 .005 24 1975 ---- .012B .004A .012B .003 -.003 1 .006 45 1980 ---- .014B .004A .014B .003 -.003 .006 4 1985 ---- .016B .005A .016B .004 -.003 .007 2 1990 ---- .018B .005A .018B .004 -.004 .008 8 1995 ---- .021B .006A .021B .005 -.003 .008 3 2000 .016 .029 .007 .007 .005 -.004 70 .009 1 662 2005 ---- .026B .007A .026B .006 -.004 .010 64 2010 ---- .030B .008A .030B .007 -.005 .012 8 2015 ---- .034B .009A .034B .008 -.005 .013 12 2020 ---- .037B .010A .037B .009 -.005 .014 12 2025 ---- .043B .011A .043B .010 -.006 .016 52 2030 .044 .048B .012A .046B .011 -.006 1 .017 7 2035 .051 .054B .013A .013A .012 -.007 5 .019 7 2040 ---- .060B .014A .060B .014 -.007 .021 2 2045 ---- .068B .015A .068B .016 -.008 .024 38 2050 .066 .075B .017A .017A .018 -.009 41 .027 2 433 2055 ---- .084B .019A .084B .020 -.009 1 .029 40 2060 ---- .094B .021A .094B .022 -.011 .033 2 31 2065 .090 .104B .024A .024A .025 -.011 100 .036 165 2070 ---- .115B .026A .115B .028 -.013 1 .041 13 35 2075 .030 .128B .029A .030 .032 -.013 21 .045 23 177 2080 .046 .142B .032A .032A .036 -.014 5 .050 5 11 2085 ---- .157B .036A .157B .040 -.016 11 .056 2 28 2090 .152 .173B .040A .040A .045 -.017 14 .062 43 2095 .168 .191B .044A .044A .051 -.018 15 .069 26 2100 .120 .210B .047 .047 .057 -.020 168 .077 184 1664 2105 .169 .231 .054A .054A .064 -.021 23 .085 1 20 2110 .201 .252B .059A .059A .072 -.022 4 .094 4 34 2115 .109 .275B .065A .116B .080 -.025 10 .105 5 18 2120 .276 .299B .073A .073A .090 -.026 2 .116 1 174 2125 .326 .326 .082A .144B .100 -.028 48 .128 20 141 2130 .210 .353B .091A .091A .112 -.030 66 .142 22 38 2135 .356 .383B .101A .383B .124 -.032 3 .156 10 19 2140 .387 .412B .113A .353B .139 -.033 12 .172 5 31 2145 .297 .444B .125A .244B .154 -.035 9 .189 6 12 2150 .440 .481B .138 .150B .171 -.037 31 .208 30 576 2155 ---- .512B .156A .508B .189 -.039 3 .228 2 68 2160 .351 .549B .173A .545B .209 -.040 3 .249 7 38 2165 ---- .587B .195A .583B .231 -.041 1 .272 13 72 2170 .250 .626B .216A .216A .254 -.042 1 .296 4 41 2175 .370 .670B .238A .265 .279 -.043 38 .322 60 475 2180 ---- .660B .261A .630B .306 -.043 2 .349 14 51 2185 ---- .705B .288A .696B .334 -.043 1 .377 5 35 2190 ---- .750B .314A .673B .364 -.043 2 .407 47 2195 ---- .795B .343A .672B .396 -.042 .438 2 38 2200 .776 .886B .374A .374A .429 -.042 21 .471 4 679 2205 ---- .877B .410A .634B .464 -.041 .505 2 4 2210 ---- .898B .443A .716B .500 -.040 .540 2 128 2215 ---- .915B .511A .647B .537 -.039 .576 11 2220 ---- .906B .548A .655B .576 -.037 .613 38 2225 .984 1.116B .551A .551A .616 -.036 18 .652 6 226 2230 ---- .870B .628A .628A .657 -.034 .691 1 57 2235 ---- .916B .669A .669A .698 -.034 1 .732 38 2240 ---- .930B .710A .710A .741 -.032 .773 68 2245 ---- .931B .753A .753A .785 -.030 .815 19 2250 ---- 1.355B .760A 1.355B .829 -.029 24 .858 5 852 2255 ---- ---- .841A .841A .874 -.028 .902 7 2260 ---- ---- ---- ---- .920 -.026 .946 45 2265 ---- ---- ---- ---- .966 -.025 .991 13 2270 ---- ---- ---- ---- 1.013 -.023 1.036 65 2275 ---- 1.447B .988A 1.447B 1.060 -.022 3 1.082 9 329 2280 ---- ---- ---- ---- 1.107 -.021 1.128 81 2285 ---- ---- ---- ---- 1.155 -.019 1.174 44 2290 ---- ---- ---- ---- 1.203 -.018 1.221 81 2295 ---- ---- ---- ---- 1.251 -.017 1.268 1 23 2300 1.302 1.361B 1.224A 1.224A 1.299 -.017 19 1.316 12 430 2305 ---- ---- ---- ---- 1.348 -.016 1 1.364 17 2310 ---- ---- ---- ---- 1.397 -.015 1.412 18 2315 ---- ---- ---- ---- 1.445 -.015 1.460 22 2320 ---- ---- ---- ---- 1.494 -.014 1.508 26 2325 ---- ---- ---- ---- 1.543 -.013 1.556 236 2330 ---- ---- ---- ---- 1.593 -.012 1.605 29 2335 ---- ---- ---- ---- 1.642 -.012 1.654 10 2340 ---- ---- ---- ---- 1.691 -.012 1.703 67 2345 ---- ---- ---- ---- 1.741 -.011 1.752 35 2350 1.930 1.930 1.930 1.930 1.790 -.011 3 1.801 336 2355 ---- ---- ---- ---- 1.840 -.010 1.850 315 2360 ---- ---- ---- ---- 1.889 -.010 1.899 202 2365 ---- ---- ---- ---- 1.939 -.009 1.948 27 2370 ---- ---- ---- ---- 1.988 -.010 1.998 144 2375 ---- ---- ---- ---- 2.038 -.009 2.047 218 2380 ---- ---- ---- ---- 2.088 -.008 2.096 87 2385 ---- ---- ---- ---- 2.137 -.009 2.146 20 2390 ---- ---- ---- ---- 2.187 -.008 2.195 163 2395 ---- ---- ---- ---- 2.237 -.008 2.245 90 2400 ---- ---- ---- ---- 2.287 -.008 2.295 3 259 2405 ---- ---- ---- ---- 2.337 -.007 2.344 9 2410 ---- ---- ---- ---- 2.386 -.008 2.394 42 2415 ---- ---- ---- ---- 2.436 -.008 2.444 31 2420 ---- ---- ---- ---- 2.486 -.007 2.493 70 2425 ---- ---- ---- ---- 2.536 -.007 2.543 137 2430 ---- ---- ---- ---- 2.586 -.007 2.593 63 2435 ---- ---- ---- ---- 2.636 -.007 2.643 10 2440 ---- ---- ---- ---- 2.686 -.006 2.692 8 2445 ---- ---- ---- ---- 2.736 -.006 2.742 12 2450 ---- ---- ---- ---- 2.786 -.006 2.792 60 2455 ---- ---- ---- ---- 2.835 -.007 2.842 18 2460 ---- ---- ---- ---- 2.885 -.007 2.892 4 2465 ---- ---- ---- ---- 2.935 -.006 2.941 26 2470 ---- ---- ---- ---- 2.985 -.006 2.991 5 2475 ---- ---- ---- ---- 3.035 -.006 3.041 36 2480 ---- ---- ---- ---- 3.085 -.006 3.091 6 2485 ---- ---- ---- ---- 3.135 -.006 3.141 3 2490 ---- ---- ---- ---- 3.185 -.006 3.191 4 2495 ---- ---- ---- ---- 3.235 -.006 3.241 8 2500 ---- ---- ---- ---- 3.285 -.006 3.291 37 2505 ---- ---- ---- ---- 3.335 -.006 3.341 5 2510 ---- ---- ---- ---- 3.385 -.006 3.391 4 2515 ---- ---- ---- ---- 3.435 -.005 3.440 8 2520 ---- ---- ---- ---- 3.485 -.005 3.490 4 2525 ---- ---- ---- ---- 3.535 -.005 3.540 10 2530 ---- ---- ---- ---- 3.585 -.005 3.590 2 2535 ---- ---- ---- ---- 3.635 -.005 3.640 2 2540 ---- ---- ---- ---- 3.685 -.005 3.690 2545 ---- ---- ---- ---- 3.735 -.005 3.740 2550 ---- ---- ---- ---- 3.785 -.005 3.790 3 2555 ---- ---- ---- ---- 3.835 -.005 3.840 2560 ---- ---- ---- ---- 3.885 -.005 3.890 2565 ---- ---- ---- ---- 3.935 -.005 3.940 2570 ---- ---- ---- ---- 3.985 -.005 3.990 1 2575 ---- ---- ---- ---- 4.035 -.005 4.040 11 2580 ---- ---- ---- ---- 4.085 -.005 4.090 2585 ---- ---- ---- ---- 4.135 -.005 4.140 2590 ---- ---- ---- ---- 4.185 -.005 4.190 2595 ---- ---- ---- ---- 4.235 -.005 4.240 2600 ---- ---- ---- ---- 4.285 -.005 4.290 4 2605 ---- ---- ---- ---- 4.335 -.005 4.340 2610 ---- ---- ---- ---- 4.385 -.005 4.390 1 2615 ---- ---- ---- ---- 4.435 -.005 4.440 2620 ---- ---- ---- ---- 4.485 -.005 4.490 2625 ---- ---- ---- ---- 4.535 -.005 4.540 13 2630 ---- ---- ---- ---- 4.585 -.005 4.590 2635 ---- ---- ---- ---- 4.635 -.005 4.640 2650 ---- ---- ---- ---- 4.785 -.005 4.790 15 2675 ---- ---- ---- ---- 5.035 -.005 5.040 2700 ---- ---- ---- ---- 5.285 -.005 5.290 7 2725 ---- ---- ---- ---- 5.535 -.005 5.540 2750 ---- ---- ---- ---- 5.785 -.005 5.790 2775 ---- ---- ---- ---- 6.035 -.005 6.040 2800 ---- ---- ---- ---- 6.285 -.005 6.290 12 2825 ---- ---- ---- ---- 6.535 -.005 6.540 2850 ---- ---- ---- ---- 6.785 -.005 6.790 2 2875 ---- ---- ---- ---- 7.035 -.005 7.040 2 2900 ---- ---- ---- ---- 7.285 -.005 7.290 2925 ---- ---- ---- ---- 7.535 -.005 7.540 5 2950 ---- ---- ---- ---- 7.785 -.005 7.790 1 2975 ---- ---- ---- ---- 8.035 -.005 8.040 3 3000 ---- ---- ---- ---- 8.285 -.005 8.290 7 3025 ---- ---- ---- ---- 8.535 -.005 8.540 1 3050 ---- ---- ---- ---- 8.785 -.005 8.790 3075 ---- ---- ---- ---- 9.035 -.005 9.040 1 3100 ---- ---- ---- ---- 9.285 -.005 9.290 3125 ---- ---- ---- ---- 9.535 -.005 9.540 3150 ---- ---- ---- ---- 9.785 -.005 9.790 1 3175 ---- ---- ---- ---- 10.035 -.005 10.040 3200 ---- ---- ---- ---- 10.285 -.005 10.290 1 3225 ---- ---- ---- ---- 10.535 -.005 10.540 4 3250 ---- ---- ---- ---- 10.785 -.005 10.790 3275 ---- ---- ---- ---- 11.035 -.005 11.040 6 3300 ---- ---- ---- ---- 11.285 -.005 11.290 2 3325 ---- ---- ---- ---- 11.535 -.005 11.540 3350 ---- ---- ---- ---- 11.785 -.005 11.790 3375 ---- ---- ---- ---- 12.035 -.005 12.040 3400 ---- ---- ---- ---- 12.285 -.005 12.290 2 3425 ---- ---- ---- ---- 12.535 -.005 12.540 2 3450 ---- ---- ---- ---- 12.785 -.005 12.790 3 3475 ---- ---- ---- ---- 13.035 -.005 13.040 1 3500 ---- ---- ---- ---- 13.285 -.005 13.290 3525 ---- ---- ---- ---- 13.535 -.005 13.540 2 3550 ---- ---- ---- ---- 13.785 -.005 13.790 3 3575 ---- ---- ---- ---- 14.035 -.005 14.040 1 3600 ---- ---- ---- ---- 14.285 -.005 14.290 3625 ---- ---- ---- ---- 14.535 -.005 14.540 2 3650 ---- ---- ---- ---- 14.785 -.005 14.790 1 3675 ---- ---- ---- ---- 15.035 -.005 15.040 1 3700 ---- ---- ---- ---- 15.285 -.005 15.290 3725 ---- ---- ---- ---- 15.535 -.005 15.540 4000 ---- ---- ---- ---- 18.285 -.005 18.290 1 4500 ---- ---- ---- ---- 23.285 -.005 23.290 5000 ---- ---- ---- ---- 28.285 -.005 28.290 6000 ---- ---- ---- ---- 38.285 -.005 38.290 7500 ---- ---- ---- ---- 53.285 -.005 53.290 775 ---- ---- ---- ---- .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 UNCH .001 9 1475 ---- ---- ---- ---- .001 -.001 .002 2 1500 ---- ---- ---- ---- .002 UNCH .002 47 1525 ---- ---- ---- ---- .002 UNCH .002 5 1550 ---- ---- ---- ---- .002 -.001 .003 37 1575 ---- ---- ---- ---- .003 -.001 .004 8 1600 .004 .004 .004 .004 .004 -.001 1 .005 28 1625 ---- ---- ---- ---- .005 -.001 .006 7 1650 ---- ---- ---- ---- .006 -.001 .007 27 1675 ---- ---- ---- ---- .007 -.002 .009 111 1700 ---- ---- .009A .009A .009 -.002 1 .011 93 1725 ---- ---- ---- ---- .011 -.002 .013 1 9 1750 ---- .017B .015A .017B .014 -.002 .016 16 1775 ---- .025B .019A .025B .018 -.002 .020 14 1800 ---- .033B .023A .033B .022 -.003 .025 35 1825 ---- .043B .029A .043B .028 -.003 1 .031 11 1850 ---- .055B .037A .055B .036 -.003 .039 24 1875 ---- .072B .046A .072B .046 -.004 2 .050 2 19 1900 .086 .094B .059A .059A .059 -.004 22 .063 2 652 1925 .106 .121B .075A .075A .075 -.005 18 .080 8 20 1950 .120 .154B .094A .110B .097 -.005 22 .102 182 312 1975 .177 .196B .120A .120A .124 -.006 6 .130 46 99 1980 ---- .204B .126A .204B .130 -.007 .137 1985 ---- .214B .132A .214B .137 -.006 .143 1990 ---- .224B .138A .224B .144 -.006 .150 1995 ---- .235B .145A .235B .151 -.006 .157 2000 .221 .246B .151A .151A .158 -.007 42 .165 4 811 2005 ---- .258B .159A .258B .166 -.007 .173 2010 ---- .270B .167A .270B .174 -.007 .181 2015 ---- .282B .174A .282B .182 -.008 .190 1 1 2020 ---- .295B .183A .295B .191 -.007 1 .198 7 2025 .300 .309B .192A .309B .200 -.008 36 .208 10 35 2030 ---- .323B .201A .323B .210 -.007 2 .217 4 5 2035 ---- .337B .210A .337B .220 -.007 .227 2040 .317 .352B .220A .220A .230 -.007 6 .237 5 13 2045 .341 .367B .230A .348B .240 -.008 27 .248 4 6 2050 .320 .384B .240A .245B .252 -.007 9 .259 54 120 2055 ---- .402B .251A .402B .263 -.008 .271 4 4 2060 .384 .419B .263A .263A .275 -.008 13 .283 4 7 2065 .316 .437B .274A .274A .288 -.007 3 .295 9 5 2070 .330 .455B .286A .286A .300 -.008 5 .308 2 2075 .441 .474B .300A .474B .314 -.008 53 .322 20 99 2080 ---- .494B .312A .494B .328 -.008 2 .336 1 2 2085 .338 .513B .325A .325A .342 -.008 4 .350 2 2090 .389 .532B .339A .393B .357 -.008 6 .365 7 2095 .402 .553B .354A .409B .372 -.008 8 .380 1 1 2100 .482 .578B .369A .369A .388 -.008 14 .396 55 497 2105 .409 .599B .385A .385A .404 -.009 3 .413 2 1 2110 .556 .623B .401A .590B .421 -.008 8 .429 1 1 2115 .435 .646B .418A .443B .439 -.008 4 .447 15 2120 ---- .670B .435A .670B .457 -.008 .465 13 2125 .498 .695B .453A .453A .476 -.008 33 .484 1 196 2130 .489 .720B .471A .471A .495 -.008 12 .503 7 2135 ---- .744B .490A .744B .514 -.008 .522 2 2140 ---- .771B .510A .771B .535 -.008 1 .543 5 2145 ---- .797B .528A .797B .556 -.008 .564 40 2150 .805 .825B .549A .549A .577 -.008 79 .585 269 2155 ---- .853B .570A .853B .599 -.008 .607 6 2160 .753 .882B .592A .592A .622 -.007 3 .629 1 12 2165 .845 .911B .615A .911B .645 -.008 2 .653 40 2170 ---- .941B .638A .941B .669 -.007 .676 8 2175 .898 .973B .661A .661A .693 -.008 24 .701 4 360 2180 ---- 1.004B .686A 1.004B .718 -.007 1 .725 4 5 2185 ---- 1.034B .711A 1.034B .744 -.007 .751 45 46 2190 .999 1.066B .736A .736A .770 -.007 52 .777 1 6 2195 1.023 1.099B .762A 1.096B .797 -.007 2 .804 3 2200 1.050 1.132B .791A .832B .824 -.007 8 .831 3 846 2205 ---- 1.167B .818A 1.167B .852 -.006 .858 40 2210 ---- 1.202B .844A 1.201B .880 -.007 .887 7 2215 ---- 1.236B .872A 1.234B .909 -.007 .916 2 26 2220 1.265 1.272B .902A .902A .938 -.007 2 .945 132 2225 1.017 1.308B .931A .931A .968 -.007 1 .975 19 45 2230 1.293 1.344B .960A .960A .999 -.006 2 1.005 1 12 2235 1.332 1.373B .990A .990A 1.030 -.006 4 1.036 57 2240 1.365 1.391B 1.022A 1.022A 1.062 -.006 1 1.068 25 2245 ---- 1.416B 1.052A 1.388B 1.094 -.006 1.100 11 2250 ---- 1.489B 1.085A 1.488B 1.126 -.007 1.133 1 256 2255 ---- 1.498B 1.120A 1.498B 1.160 -.006 1.166 61 2260 ---- 1.531B 1.153A 1.379B 1.193 -.006 1.199 1 50 2265 ---- 1.569B 1.186A 1.392B 1.227 -.006 1.233 11 2270 ---- 1.609B 1.220A 1.401B 1.262 -.006 1.268 1 2275 ---- 1.683B 1.251A 1.683B 1.297 -.006 1.303 62 2280 ---- 1.690B 1.289A 1.399B 1.333 -.005 1.338 10 2285 ---- 1.731B 1.325A 1.423B 1.369 -.005 1.374 6 2290 ---- 1.773B 1.360A 1.540B 1.405 -.005 1.410 12 2295 ---- 1.816B 1.396A 1.579B 1.442 -.005 1.447 1 2300 ---- 1.888B 1.430A 1.887B 1.479 -.005 1.484 30 301 2305 ---- 1.900B 1.519A 1.519A 1.517 -.005 1.522 1 2310 ---- 1.942B 1.556A 1.556A 1.555 -.005 1.560 10 2315 ---- 1.984B 1.593A 1.743B 1.594 -.004 1.598 6 2320 ---- 2.027B 1.631A 1.784B 1.633 -.004 1.637 11 2325 ---- 2.100B 1.620A 2.100B 1.672 -.004 1.676 56 2330 ---- 2.114B 1.708A 1.708A 1.712 -.004 1.716 8 2335 ---- 2.158B 1.747A 1.747A 1.752 -.004 1.756 6 2340 ---- 2.201B 1.786A 1.786A 1.793 -.003 1.796 9 2345 ---- 2.245B 1.826A 1.826A 1.834 -.003 1.837 8 2350 ---- 2.318B 1.820A 2.317B 1.875 -.002 1 1.877 108 2355 ---- 2.334B 1.905A 1.905A 1.916 -.003 1.919 17 2360 ---- 2.380B 1.945A 1.945A 1.958 -.002 1.960 2365 ---- 2.424B 1.986A 1.986A 2.000 -.002 2.002 4 2370 ---- 2.469B 2.027A 2.027A 2.042 -.002 2.044 2 2375 ---- 2.542B 2.027A 2.541B 2.085 -.001 2.086 266 2380 ---- 2.561B 2.110A 2.304B 2.128 -.001 2.129 6 2385 ---- 2.607B 2.152A 2.152A 2.171 -.001 2.172 9 2390 ---- 2.652B 2.195A 2.195A 2.214 -.001 2.215 202 2395 ---- 2.676B 2.238A 2.238A 2.257 -.001 2.258 6 2400 ---- 2.770B 2.241A 2.769B 2.301 -.001 2.302 3 262 2405 ---- 2.718B 2.325A 2.325A 2.345 -.001 2.346 4 2410 ---- 2.715B 2.368A 2.368A 2.389 -.001 2.390 5 2415 ---- 2.709B 2.412A 2.624B 2.434 UNCH 2.434 1 2420 ---- 2.673B 2.456A 2.456A 2.478 UNCH 2.478 160 2425 ---- 3.003B 2.461A 3.003B 2.523 UNCH 2.523 21 2430 ---- 2.740B 2.544A 2.544A 2.568 UNCH 2.568 5 2435 ---- 2.728B 2.588A 2.588A 2.613 UNCH 2.613 7 2440 ---- 2.739B 2.633A 2.633A 2.659 +.001 2.658 11 2445 ---- 2.739B 2.677A 2.677A 2.704 +.001 2.703 2 2450 3.120 3.238B 2.688A 3.238B 2.750 +.001 2 2.749 52 2455 ---- ---- 2.768A 2.768A 2.796 +.001 2.795 7 2460 ---- ---- ---- ---- 2.842 +.002 2.840 2465 ---- ---- ---- ---- 2.888 +.002 2.886 4 2470 ---- ---- ---- ---- 2.934 +.001 2.933 8 2475 ---- 3.476B 2.917A 3.476B 2.980 +.001 2.979 4 2480 ---- ---- ---- ---- 3.027 +.002 3.025 2485 ---- ---- ---- ---- 3.074 +.002 3.072 10 2490 ---- ---- ---- ---- 3.120 +.002 3.118 2495 ---- ---- ---- ---- 3.167 +.002 3.165 6 2500 ---- 3.717B 3.151A 3.716B 3.214 +.002 3.212 3 2505 ---- ---- ---- ---- 3.262 +.003 3.259 2510 ---- ---- ---- ---- 3.309 +.003 3.306 7 2515 ---- ---- ---- ---- 3.356 +.003 3.353 2520 ---- ---- ---- ---- 3.404 +.003 3.401 1 2525 3.835 3.959B 3.387A 3.957B 3.451 +.003 2 3.448 4 2530 ---- ---- ---- ---- 3.499 +.003 3.496 1 2535 ---- ---- ---- ---- 3.547 +.004 3.543 4 2540 ---- ---- ---- ---- 3.595 +.004 3.591 1 2545 ---- ---- ---- ---- 3.643 +.004 3.639 1 2550 ---- 4.151B 3.625A 4.151B 3.691 +.005 3.686 3 2555 ---- ---- ---- ---- 3.739 +.005 3.734 2560 ---- ---- ---- ---- 3.787 +.005 3.782 6 2565 ---- ---- ---- ---- 3.835 +.005 3.830 1 2570 ---- ---- ---- ---- 3.883 +.005 3.878 2575 ---- 4.147B 3.866A 4.145B 3.932 +.006 3.926 2 2580 ---- ---- ---- ---- 3.980 +.005 3.975 2585 ---- ---- ---- ---- 4.029 +.006 4.023 2590 ---- ---- ---- ---- 4.077 +.006 4.071 2 2595 ---- ---- ---- ---- 4.126 +.007 4.119 1 2600 4.276 4.276 4.108A 4.108A 4.174 +.006 2 4.168 4 2605 ---- ---- ---- ---- 4.223 +.007 4.216 2610 ---- ---- ---- ---- 4.272 +.007 4.265 2615 ---- ---- ---- ---- 4.321 +.008 4.313 2620 ---- ---- ---- ---- 4.369 +.007 4.362 2625 4.502 4.502 4.502 4.502 4.418 +.007 2 4.411 2 2630 ---- ---- ---- ---- 4.467 +.008 4.459 2635 ---- ---- ---- ---- 4.516 +.008 4.508 2640 ---- ---- ---- ---- 4.565 +.008 4.557 2645 ---- ---- ---- ---- 4.614 +.009 4.605 2650 4.753 4.753 4.753 4.753 4.663 +.009 2 4.654 4 2655 ---- ---- ---- ---- 4.712 +.009 4.703 2675 ---- ---- ---- ---- 4.909 +.010 4.899 4 2700 ---- ---- ---- ---- 5.155 +.011 5.144 3 2725 ---- ---- ---- ---- 5.402 +.011 5.391 3 2750 ---- ---- ---- ---- 5.649 +.012 5.637 2 2775 ---- ---- ---- ---- 5.897 +.012 5.885 2800 ---- ---- ---- ---- 6.145 +.012 6.133 1 2825 ---- ---- ---- ---- 6.394 +.013 6.381 2 2850 ---- ---- ---- ---- 6.643 +.014 6.629 3 2875 ---- ---- ---- ---- 6.892 +.014 6.878 1 2900 ---- ---- ---- ---- 7.141 +.014 7.127 1 2925 ---- ---- ---- ---- 7.390 +.013 7.377 2 2950 ---- ---- ---- ---- 7.640 +.014 7.626 5 2975 ---- ---- ---- ---- 7.889 +.014 7.875 2 3000 ---- ---- ---- ---- 8.139 +.014 8.125 22 3025 ---- ---- ---- ---- 8.389 +.014 8.375 3050 ---- ---- ---- ---- 8.639 +.014 8.625 3075 ---- ---- ---- ---- 8.889 +.014 8.875 2 3100 ---- ---- ---- ---- 9.139 +.014 9.125 2 3125 ---- ---- ---- ---- 9.389 +.014 9.375 2 3150 ---- ---- ---- ---- 9.639 +.014 9.625 3175 ---- ---- ---- ---- 9.889 +.014 9.875 3200 ---- ---- ---- ---- 10.139 +.014 10.125 2 3225 ---- ---- ---- ---- 10.389 +.014 10.375 3250 ---- ---- ---- ---- 10.639 +.014 10.625 3275 ---- ---- ---- ---- 10.889 +.014 10.875 3300 ---- ---- ---- ---- 11.139 +.014 11.125 3325 ---- ---- ---- ---- 11.389 +.014 11.375 3350 ---- ---- ---- ---- 11.639 +.014 11.625 3375 ---- ---- ---- ---- 11.889 +.014 11.875 3400 ---- ---- ---- ---- 12.139 +.014 12.125 3425 ---- ---- ---- ---- 12.389 +.014 12.375 3450 ---- ---- ---- ---- 12.639 +.014 12.625 3500 ---- ---- ---- ---- 13.139 +.014 13.125 4000 ---- ---- ---- ---- 18.139 +.014 18.125 5000 ---- ---- ---- ---- 28.139 +.014 28.125 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 78.139 +.014 78.125 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 233 1325 ---- ---- ---- ---- .001 -.001 .002 1 1350 ---- ---- ---- ---- .002 UNCH .002 1375 ---- ---- ---- ---- .002 -.001 .003 1 1400 ---- ---- ---- ---- .003 UNCH .003 7 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .004 -.001 .005 1475 ---- ---- ---- ---- .005 -.001 .006 227 1500 ---- ---- ---- ---- .007 -.001 1 .008 1001 1525 ---- ---- ---- ---- .008 -.001 .009 215 1550 ---- ---- ---- ---- .010 -.001 .011 1 40 1575 ---- ---- ---- ---- .012 -.001 .013 19 1600 ---- ---- ---- ---- .014 -.002 .016 3 2015 1625 ---- ---- ---- ---- .017 -.002 .019 104 1650 ---- .024B ---- .024B .021 -.002 .023 1 77 1675 ---- .030B ---- .030B .026 -.001 .027 1 121 1700 ---- .038B ---- .038B .031 -.002 5 .033 2 1849 1725 ---- .048B ---- .048B .037 -.003 .040 29 1750 .052 .060B .048A .048A .045 -.003 1 .048 3 1911 1775 .071 .075 .058A .058A .055 -.003 7 .058 13 1800 .090 .092B .068A .068A .067 -.004 6 .071 2 1341 1825 ---- .114B .082A .114B .082 -.005 1 .087 9 1850 .132 .139B .099A .099A .100 -.006 10 .106 1 817 1875 ---- .168B .119A .168B .122 -.006 .128 143 1900 .200 .206 .144 .144 .148 -.006 14 .154 1042 1925 .179 .245B .174A .174A .179 -.006 2 .185 5 27 1950 .261 .295B .209A .295B .216 -.006 2 .222 2 69 1975 ---- .353B .250A .353B .260 -.005 .265 37 1980 .267 .365B .260A .260A .270 -.004 3 .274 1985 ---- .378B .269A .378B .279 -.005 .284 1 1 1990 ---- .392B .279A .392B .290 -.004 .294 3 3 1995 ---- .405B .288A .405B .300 -.005 .305 8 8 2000 .424 .424 .294 .302 .311 -.005 6 .316 4 803 2005 ---- .434B .309A .434B .322 -.005 .327 9 9 2010 ---- .449B .320A .449B .333 -.005 .338 6 2015 ---- .464B .331A .464B .344 -.006 .350 17 2020 ---- .480B .342A .480B .356 -.006 .362 2025 ---- .498B .353A .498B .368 -.006 .374 29 2030 ---- .513B .366A .513B .380 -.007 .387 2 4 2035 ---- .530B .378A .530B .393 -.007 .400 3 3 2040 ---- .547B .390A .547B .406 -.007 .413 6 2045 ---- .565B .404A .565B .419 -.008 .427 16 2050 .588 .588 .418A .419 .433 -.008 5 .441 7 69 2055 ---- .602B .432A .602B .447 -.009 .456 6 2060 ---- .621B .445A .621B .462 -.009 .471 2065 ---- .641B .461A .641B .477 -.009 .486 11 2070 .504 .661B .476A .476A .493 -.009 9 .502 2 2075 .524 .681B .492A .492A .509 -.009 3 .518 4 42 2080 .542 .702B .508A .508A .526 -.009 8 .535 4 5 2085 .560 .724B .526A .547B .543 -.009 7 .552 53 2090 .579 .746B .543A .543A .560 -.009 5 .569 2095 ---- .769B .561A .769B .579 -.008 .587 3 2100 .680 .793B .578A .578A .597 -.009 3 .606 4 91 2105 ---- .817B .597A .817B .616 -.009 .625 18 27 2110 ---- .841B .615A .841B .636 -.008 .644 3 2115 ---- .865B .634A .865B .656 -.008 .664 2120 ---- .890B .654A .890B .677 -.007 .684 3 2125 ---- .915B .674A .915B .698 -.007 6 .705 43 2130 ---- .941B .694A .941B .719 -.007 .726 2135 ---- .967B .715A .967B .741 -.007 .748 2 2140 ---- .993B .737A .993B .764 -.006 .770 1 2145 ---- 1.022B .759A 1.022B .786 -.006 .792 2 2150 ---- 1.049B .781A 1.049B .810 -.005 6 .815 63 2155 ---- 1.077B .804A 1.077B .833 -.006 .839 2160 ---- 1.106B .827A 1.105B .857 -.006 .863 1 2165 ---- 1.135B .850A 1.135B .882 -.005 .887 2170 .896 1.163B .874A .874A .906 -.005 4 .911 2175 ---- 1.193B .899A 1.193B .932 -.005 .937 1 131 2180 ---- 1.223B .924A 1.223B .957 -.005 .962 3 2185 ---- 1.254B .949A 1.254B .983 -.005 .988 2190 ---- 1.285B .975A 1.285B 1.009 -.005 1.014 2 2195 ---- 1.317B 1.001A 1.317B 1.035 -.006 1.041 24 24 2200 ---- 1.349B 1.028A 1.349B 1.062 -.006 1.068 1 144 2205 ---- 1.382B 1.056A 1.381B 1.089 -.007 1.096 2 2210 ---- 1.415B 1.083A 1.415B 1.117 -.007 1.124 2215 ---- 1.445B 1.111A 1.445B 1.146 -.006 1.152 2220 ---- 1.480B 1.140A 1.478B 1.175 -.006 1.181 2225 ---- 1.516B 1.169A 1.515B 1.204 -.006 1.210 60 2230 ---- 1.547B 1.198A 1.547B 1.234 -.006 1.240 2235 ---- 1.583B 1.228A 1.582B 1.265 -.005 1.270 10 2240 ---- 1.618B 1.258A 1.617B 1.296 -.004 1.300 2245 ---- 1.655B 1.289A 1.651B 1.327 -.004 1.331 3 2250 ---- 1.691B 1.320A 1.691B 1.359 -.004 10 1.363 130 2255 ---- 1.728B 1.351A 1.724B 1.391 -.004 1.395 2260 ---- 1.764B 1.383A 1.757B 1.423 -.004 1.427 2265 ---- 1.801B 1.415A 1.797B 1.456 -.003 1.459 2270 ---- 1.832B 1.447A 1.831B 1.490 -.002 1.492 1 2275 ---- 1.876B 1.480A 1.875B 1.523 -.003 1.526 13 2280 ---- 1.861B 1.517A 1.861B 1.557 -.002 1.559 2285 ---- 1.882B 1.551A 1.861B 1.591 -.003 1.594 2290 ---- 1.922B 1.585A 1.884B 1.626 -.002 1.628 3 2295 ---- 1.960B 1.620A 1.923B 1.661 -.002 1.663 2300 ---- 2.068B 1.650A 2.067B 1.696 -.002 1.698 177 2305 ---- 2.039B 1.690A 1.883B 1.731 -.003 1.734 2310 ---- 2.079B 1.725A 1.922B 1.767 -.003 1.770 2315 ---- 2.119B 1.761A 1.927B 1.803 -.003 1.806 2320 ---- 2.159B 1.797A 1.916B 1.840 -.003 1.843 2325 ---- 2.267B 1.831A 2.267B 1.877 -.003 1.880 5 2330 ---- 2.241B 1.870A 1.961B 1.915 -.002 1.917 1 2335 ---- 2.282B 1.907A 1.965B 1.953 -.002 1.955 2340 ---- 2.323B ---- ---- 1.991 -.002 1.993 2345 ---- 2.365B ---- ---- 2.029 -.002 2.031 2350 ---- 2.473B 2.018A 2.472B 2.068 -.002 2.070 112 2355 ---- 2.448B ---- ---- 2.107 -.002 2.109 2360 ---- 2.491B ---- ---- 2.146 -.002 2.148 2365 ---- 2.533B ---- ---- 2.185 -.002 2.187 2370 ---- 2.575B ---- ---- 2.224 -.003 2.227 2375 ---- 2.684B 2.213A 2.684B 2.264 -.003 2.267 22 2380 ---- 2.662B ---- ---- 2.304 -.003 2.307 30 2385 ---- 2.705B ---- 2.456B 2.345 -.002 2.347 2390 ---- 2.748B ---- 2.500B 2.385 -.003 2.388 2 2395 ---- 2.792B ---- 2.544B 2.426 -.002 2.428 2400 ---- 2.901B 2.414A 2.900B 2.467 -.003 2.470 228 2405 ---- 2.879B ---- 2.632B 2.508 -.003 2.511 2 2410 ---- 2.923B ---- 2.675B 2.550 -.002 2.552 3 2415 ---- 2.967B ---- 2.719B 2.592 -.002 2.594 2420 ---- 3.012B ---- 2.765B 2.634 -.002 2.636 4 2425 ---- 3.121B 2.622A 3.121B 2.676 -.002 2.678 5 2430 ---- 3.101B 2.719A 2.857B 2.719 -.001 2.720 2435 ---- 3.145B 2.761A 2.902B 2.761 -.002 2.763 1 2440 ---- 3.190B 2.804A 2.946B 2.804 -.002 2.806 2445 ---- 3.235B 2.846A 2.846A 2.847 -.002 2.849 2450 ---- 3.346B 2.836A 3.345B 2.890 -.002 2.892 278 2455 ---- 3.326B 2.931A 2.931A 2.934 -.001 2.935 2460 ---- 3.371B 2.974A 2.974A 2.977 -.001 2.978 2465 ---- 3.417B 3.018A 3.018A 3.021 -.001 3.022 2470 ---- 3.463B 3.061A 3.061A 3.065 -.001 3.066 2475 ---- 3.573B 3.053A 3.572B 3.109 UNCH 3.109 7 2480 ---- 3.554B 3.148A 3.148A 3.153 -.001 3.154 2485 ---- 3.600B 3.193A 3.193A 3.198 UNCH 3.198 2490 ---- 3.646B 3.237A 3.237A 3.242 UNCH 3.242 2495 ---- 3.686B 3.281A 3.281A 3.287 UNCH 3.287 2500 ---- 3.803B 3.275A 3.802B 3.332 +.001 3.331 154 2505 ---- 3.733B 3.370A 3.370A 3.376 UNCH 3.376 2510 ---- 3.759B 3.415A 3.415A 3.421 UNCH 3.421 2515 ---- 3.731B 3.460A 3.460A 3.467 +.001 3.466 4 2520 ---- 3.747B 3.506A 3.506A 3.512 +.001 3.511 2525 ---- 4.036B 3.499A 4.036B 3.557 +.001 3.556 4 2530 ---- 3.737B 3.596A 3.596A 3.603 +.001 3.602 4 2535 ---- 3.758B 3.642A 3.642A 3.648 +.001 3.647 2540 ---- 3.770B 3.687A 3.687A 3.694 +.001 3.693 2545 ---- 3.791B 3.733A 3.733A 3.740 +.002 3.738 3 2550 ---- 4.270B 3.726A 4.270B 3.786 +.002 3.784 6 2555 ---- ---- 3.825A 3.825A 3.832 +.002 3.830 4 2560 ---- ---- 3.871A 3.871A 3.878 +.002 3.876 2565 ---- ---- 3.917A 3.917A 3.924 +.002 3.922 2570 ---- ---- ---- ---- 3.970 +.002 3.968 2575 ---- 4.507B 3.958A 4.507B 4.017 +.002 4.015 5 2580 ---- ---- ---- ---- 4.063 +.002 4.061 2585 ---- ---- ---- ---- 4.110 +.002 4.108 2590 ---- ---- ---- ---- 4.157 +.003 4.154 2595 ---- ---- ---- ---- 4.203 +.002 4.201 2600 ---- 4.746B 4.191A 4.745B 4.250 +.002 4.248 6 2605 ---- ---- ---- ---- 4.297 +.003 4.294 2610 ---- ---- ---- ---- 4.344 +.003 4.341 2615 ---- ---- ---- ---- 4.391 +.003 4.388 2620 ---- ---- ---- ---- 4.439 +.004 4.435 2625 ---- 4.986B 4.426A 4.986B 4.486 +.004 4.482 5 2650 ---- 5.227B 4.663A 5.226B 4.723 +.004 4.719 6 2675 ---- 5.469B 4.901A 5.468B 4.962 +.005 4.957 3 2700 ---- 5.712B 5.140A 5.712B 5.203 +.007 5.196 3 2725 ---- 5.905B 5.381A 5.905B 5.444 +.007 5.437 6 2750 ---- 5.912B 5.623A 5.912B 5.687 +.008 5.679 1 2775 ---- 6.000B 5.866A 6.000B 5.930 +.009 5.921 2800 ---- ---- ---- ---- 6.174 +.009 6.165 1 2825 ---- ---- ---- ---- 6.419 +.010 6.409 2850 ---- ---- ---- ---- 6.664 +.010 6.654 1 2875 ---- ---- ---- ---- 6.910 +.011 6.899 1 2900 ---- ---- ---- ---- 7.157 +.012 7.145 15 2925 ---- ---- ---- ---- 7.403 +.012 7.391 2950 ---- ---- ---- ---- 7.651 +.013 7.638 3 2975 ---- ---- ---- ---- 7.898 +.012 7.886 3 3000 ---- ---- ---- ---- 8.146 +.013 8.133 8 3025 ---- ---- ---- ---- 8.394 +.013 8.381 3 3050 ---- ---- ---- ---- 8.643 +.013 8.630 5 3075 ---- ---- ---- ---- 8.891 +.013 8.878 6 3100 ---- ---- ---- ---- 9.140 +.013 9.127 3125 ---- ---- ---- ---- 9.390 +.014 9.376 5 3150 ---- ---- ---- ---- 9.639 +.013 9.626 1 3175 ---- ---- ---- ---- 9.889 +.014 9.875 2 3200 ---- ---- ---- ---- 10.139 +.014 10.125 3 3225 ---- ---- ---- ---- 10.389 +.014 10.375 4 3250 ---- ---- ---- ---- 10.639 +.014 10.625 1 3275 ---- ---- ---- ---- 10.889 +.014 10.875 6 3300 ---- ---- ---- ---- 11.139 +.014 11.125 3 3325 ---- ---- ---- ---- 11.389 +.014 11.375 8 3350 ---- ---- ---- ---- 11.639 +.014 11.625 9 3375 ---- ---- ---- ---- 11.889 +.014 11.875 10 3400 ---- ---- ---- ---- 12.139 +.014 12.125 12 3425 ---- ---- ---- ---- 12.389 +.014 12.375 3450 ---- ---- ---- ---- 12.639 +.014 12.625 3500 ---- ---- ---- ---- 13.139 +.014 13.125 11 4000 ---- ---- ---- ---- 18.139 +.014 18.125 5000 ---- ---- ---- ---- 28.139 +.014 28.125 6000 ---- ---- ---- ---- 38.139 +.014 38.125 7000 ---- ---- ---- ---- 48.139 +.014 48.125 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 58.139 +.014 58.125 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 68.139 +.014 68.125 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .003 UNCH .003 1200 ---- ---- ---- ---- .003 UNCH .003 1225 ---- ---- ---- ---- .004 UNCH .004 1250 ---- ---- ---- ---- .004 UNCH .004 1275 ---- ---- ---- ---- .005 UNCH .005 1300 ---- ---- ---- ---- .006 UNCH .006 1325 ---- ---- ---- ---- .007 UNCH .007 1350 ---- ---- ---- ---- .008 UNCH .008 1375 ---- ---- ---- ---- .009 UNCH .009 1400 ---- ---- ---- ---- .010 UNCH .010 1425 ---- ---- ---- ---- .012 UNCH .012 1450 ---- ---- ---- ---- .014 +.001 .013 1475 ---- ---- ---- ---- .016 +.001 .015 2 1500 ---- ---- ---- ---- .018 UNCH .018 2 1525 ---- ---- ---- ---- .021 UNCH .021 1550 ---- ---- ---- ---- .024 UNCH .024 2 1575 ---- .031B ---- .031B .028 -.001 .029 2 3 1600 ---- .038B ---- .038B .033 -.001 .034 101 1625 ---- .045B ---- .045B .039 -.002 .041 1650 ---- .054B ---- .054B .047 -.002 .049 1 1675 ---- .065B .058A .065B .056 -.003 .059 2 1700 ---- .078B .067A .078B .066 -.003 1 .069 4 1725 .084 .093B .079A .079A .077 -.003 4 .080 10 1750 ---- .111B .091A .111B .090 -.002 .092 5 1775 .109 .132B .103 .103 .106 -.001 6 .107 4 1800 ---- .156B .124A .156B .124 -.001 .125 16 1825 ---- .184B .145A .184B .146 UNCH .146 12 1850 ---- .217B .170A .217B .171 -.001 .172 7 1875 ---- .254B .199A .254B .201 -.001 .202 6 1900 ---- .298B .232A .298B .235 -.003 .238 20 1925 ---- .347B .269A .347B .274 -.004 .278 4 1950 ---- .403B .313A .403B .319 -.005 .324 60 1975 ---- .466B .361A .466B .370 -.005 .375 2000 .544 .544 .411 .413B .428 -.005 6 .433 127 540 2025 ---- .618B .479A .618B .493 -.005 .498 3 2050 ---- .707B .549A .707B .566 -.004 .570 51 2075 ---- .808B .628A .808B .648 -.003 .651 51 2100 ---- .916B .718A .916B .739 -.002 1 .741 2 242 2125 ---- 1.035B .816A 1.035B .839 -.002 .841 1 21 2150 1.140 1.170 .923A .923A .948 -.003 4 .951 13 119 2175 ---- 1.301B 1.039A 1.301B 1.067 -.003 1.070 2 2 2200 ---- 1.446B 1.165A 1.446B 1.195 -.004 10 1.199 105 131 2225 ---- 1.602B 1.300A 1.602B 1.332 -.005 1.337 14 36 2250 ---- 1.766B 1.444A 1.765B 1.479 -.004 1.483 24 2275 ---- 1.938B 1.597A 1.937B 1.633 -.004 1.637 12 2300 ---- 2.117B 1.757A 2.116B 1.796 -.003 1 1.799 21 2325 ---- 2.303B 1.925A 2.302B 1.967 -.002 1 1.969 2350 ---- 2.495B 2.102A 2.495B 2.145 UNCH 2.145 2375 ---- 2.693B 2.284A 2.693B 2.329 +.001 2.328 2400 ---- 2.896B 2.472A 2.895B 2.520 +.003 2.517 3 2425 ---- 3.104B 2.667A 3.104B 2.716 +.004 2.712 27 2450 ---- 3.317B 2.867A 3.316B 2.918 +.006 2.912 219 2475 ---- 3.533B 3.073A 3.532B 3.124 +.007 3.117 2 2500 ---- 3.752B 3.282A 3.752B 3.334 +.007 3.327 2 2525 ---- 3.975B 3.496A 3.974B 3.548 +.008 3.540 3 2550 ---- 4.200B 3.713A 4.199B 3.766 +.010 3.756 2575 ---- 4.427B 3.933A 4.427B 3.987 +.011 3.976 2 2600 ---- 4.657B 4.156A 4.657B 4.210 +.011 4.199 6 2625 ---- 4.889B 4.382A 4.888B 4.437 +.013 4.424 2650 ---- 5.121B 4.610A 5.121B 4.665 +.013 4.652 2 2675 ---- 5.356B 4.839A 5.356B 4.895 +.013 4.882 2 2700 ---- 5.593B 5.071A 5.592B 5.127 +.014 5.113 2 2725 ---- 5.830B 5.305A 5.830B 5.361 +.015 5.346 2 2750 5.600 6.069B 5.540A 5.540A 5.596 +.015 2 5.581 4 2775 ---- 6.308B 5.776A 6.308B 5.833 +.016 5.817 1 2800 ---- 6.549B 6.013A 6.549B 6.070 +.016 6.054 1 2825 ---- 6.791B 6.251A 6.790B 6.309 +.017 6.292 2 2850 ---- 7.033B 6.490A 7.032B 6.549 +.017 6.532 2875 ---- 7.276B 6.731A 7.275B 6.789 +.017 6.772 2900 ---- 7.519B 6.972A 7.519B 7.031 +.018 7.013 2925 ---- 7.760B 7.214A 7.760B 7.273 +.018 7.255 2950 ---- 7.890B 7.456A 7.890B 7.516 +.019 7.497 2975 ---- 7.940B 7.699A 7.940B 7.759 +.019 7.740 3000 ---- 8.035B 7.943A 8.035B 8.003 +.019 7.984 3025 ---- ---- ---- ---- 8.248 +.019 8.229 3050 ---- ---- ---- ---- 8.493 +.019 8.474 3075 ---- ---- ---- ---- 8.739 +.020 8.719 3100 ---- ---- ---- ---- 8.985 +.020 8.965 3125 ---- ---- ---- ---- 9.231 +.020 9.211 3150 ---- ---- ---- ---- 9.478 +.020 9.458 3175 ---- ---- ---- ---- 9.725 +.020 9.705 2 3200 ---- ---- ---- ---- 9.972 +.020 9.952 3225 ---- ---- ---- ---- 10.220 +.021 10.199 2 3250 ---- ---- ---- ---- 10.468 +.021 10.447 3275 ---- ---- ---- ---- 10.717 +.022 10.695 3300 ---- ---- ---- ---- 10.966 +.023 10.943 3325 ---- ---- ---- ---- 11.215 +.023 11.192 1 3350 ---- ---- ---- ---- 11.464 +.023 11.441 2 3375 ---- ---- ---- ---- 11.713 +.023 11.690 3400 ---- ---- ---- ---- 11.963 +.023 11.940 3425 ---- ---- ---- ---- 12.213 +.023 12.190 3450 ---- ---- ---- ---- 12.463 +.023 12.440 3475 ---- ---- ---- ---- 12.713 +.023 12.690 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .003 -.001 .004 10000 ---- ---- ---- ---- 77.963 +.023 77.940 1025 ---- ---- ---- ---- .004 UNCH .004 1050 ---- ---- ---- ---- .004 -.001 .005 157 1075 ---- ---- ---- ---- .005 UNCH .005 1100 ---- ---- ---- ---- .006 UNCH .006 1 1125 ---- ---- ---- ---- .006 -.001 .007 1150 ---- ---- ---- ---- .007 UNCH .007 1175 ---- ---- ---- ---- .008 UNCH .008 1200 ---- ---- ---- ---- .009 UNCH .009 9 1225 ---- ---- ---- ---- .010 UNCH .010 1250 ---- ---- ---- ---- .011 UNCH .011 1275 ---- ---- ---- ---- .012 -.001 .013 1300 ---- ---- ---- ---- .013 -.001 .014 1325 ---- ---- ---- ---- .015 -.001 .016 1350 ---- ---- ---- ---- .017 -.001 .018 1375 ---- ---- ---- ---- .019 -.001 .020 1400 ---- ---- ---- ---- .022 UNCH .022 102 1425 ---- ---- ---- ---- .025 UNCH .025 1450 ---- ---- ---- ---- .028 -.001 .029 1475 ---- ---- ---- ---- .032 -.001 .033 1500 ---- ---- ---- ---- .037 -.001 .038 2 1525 ---- .045B ---- .045B .043 -.001 .044 6 1550 ---- .054B ---- .054B .049 -.002 .051 3 1575 ---- .063B ---- .063B .057 -.001 .058 1600 ---- .074B ---- .074B .065 -.002 .067 42 1625 ---- .086B ---- .086B .075 -.002 .077 42 1650 ---- .101B ---- .101B .087 -.001 .088 44 1675 ---- .118B ---- .118B .100 -.002 .102 171 1700 ---- .137B .116A .137B .116 -.001 .117 148 1725 ---- .159B .133A .159B .133 -.001 .134 2 1750 .160 .184B .150 .150 .153 -.001 8 .154 238 1775 .176 .212B .175A .175A .176 -.001 2 .177 1 1800 .202 .244B .201A .201A .202 -.001 3 .203 44 1825 .231 .281B .230A .230A .232 UNCH 2 .232 10 1850 ---- .322B .262A .322B .265 -.001 .266 133 1875 ---- .369B .299A .369B .303 -.001 .304 14 1900 ---- .421B .341A .421B .346 -.001 .347 50 1925 ---- .480B .387A .480B .394 -.001 .395 1950 ---- .546B .440A .546B .448 -.002 .450 6 1975 ---- .618B .498A .618B .508 -.002 .510 2000 .680 .699B .562A .562A .575 -.003 1 .578 157 2025 ---- .785B .633A .785B .649 -.004 .653 1 2050 .728 .882B .712A .712A .731 -.004 2 .735 143 2075 ---- .988B .802A .988B .821 -.004 .825 1 2100 ---- 1.102B .897A 1.102B .918 -.005 .923 24 189 2125 ---- 1.224B 1.001A 1.224B 1.024 -.005 1.029 34 2150 ---- 1.354B 1.113A 1.354B 1.138 -.006 1.144 158 2175 ---- 1.492B 1.233A 1.492B 1.261 -.005 1.266 2200 ---- 1.638B 1.361A 1.638B 1.391 -.005 1.396 186 2225 ---- 1.792B 1.498A 1.792B 1.529 -.005 1.534 90 2250 ---- 1.953B 1.642A 1.953B 1.675 -.005 1.680 48 2275 ---- 2.121B 1.793A 2.121B 1.828 -.004 1.832 26 2300 ---- 2.295B 1.951A 2.295B 1.989 -.003 1.992 103 2325 ---- 2.475B 2.117A 2.475B 2.156 -.002 2.158 7 2350 ---- 2.662B 2.289A 2.662B 2.329 -.002 2.331 40 2375 ---- 2.854B 2.466A 2.853B 2.509 UNCH 2.509 2400 ---- 3.051B 2.650A 3.050B 2.694 +.001 2.693 116 2425 ---- 3.252B 2.839A 3.252B 2.884 +.001 2.883 30 2450 ---- 3.458B 3.034A 3.458B 3.080 +.003 3.077 2475 ---- 3.668B 3.232A 3.668B 3.280 +.004 3.276 69 2500 ---- 3.881B 3.436A 3.881B 3.484 +.004 3.480 62 2525 ---- 4.097B 3.643A 4.097B 3.692 +.005 3.687 58 2550 ---- 4.316B 3.854A 4.316B 3.904 +.006 3.898 1 2575 ---- 4.537B 4.068A 4.537B 4.118 +.006 4.112 1 2600 ---- 4.762B 4.285A 4.762B 4.336 +.008 4.328 31 2625 ---- 4.988B 4.504A 4.988B 4.556 +.008 4.548 2 2650 ---- 5.216B 4.726A 5.216B 4.779 +.009 4.770 1 2675 ---- 5.445B 4.950A 5.445B 5.003 +.009 4.994 1 2700 ---- 5.677B 5.176A 5.677B 5.230 +.010 5.220 1 2725 ---- 5.909B 5.404A 5.909B 5.458 +.011 5.447 2750 ---- 6.143B 5.634A 6.142B 5.688 +.011 5.677 2775 ---- 6.378B 5.865A 6.377B 5.920 +.013 5.907 2800 ---- 6.614B 6.097A 6.614B 6.152 +.012 6.140 2 2825 ---- 6.852B 6.331A 6.851B 6.386 +.013 6.373 1 2850 ---- 7.090B 6.566A 7.089B 6.622 +.014 6.608 2875 ---- 7.329B 6.801A 7.329B 6.858 +.015 6.843 2900 ---- 7.569B 7.038A 7.569B 7.095 +.015 7.080 2925 ---- 7.810B 7.276A 7.809B 7.333 +.015 7.318 2950 ---- 8.052B 7.515A 8.051B 7.572 +.015 7.557 2975 ---- 8.294B 7.754A 8.293B 7.812 +.016 7.796 2 3000 ---- 8.536B 7.994A 8.535B 8.053 +.016 8.037 18 3025 ---- 8.779B 8.235A 8.779B 8.294 +.016 8.278 3050 ---- 9.023B 8.476A 9.022B 8.536 +.017 8.519 3075 ---- 9.267B 8.718A 9.267B 8.778 +.016 8.762 3100 ---- 9.497B 8.961A 9.497B 9.022 +.017 9.005 1 3125 ---- 9.638B 9.204A 9.638B 9.265 +.017 9.248 1 3150 ---- 9.687B 9.448A 9.687B 9.509 +.017 9.492 1 3175 ---- 9.795B 9.692A 9.795B 9.754 +.018 9.736 3200 ---- ---- ---- ---- 9.999 +.018 9.981 1 3225 ---- ---- ---- ---- 10.244 +.018 10.226 3250 ---- ---- ---- ---- 10.490 +.019 10.471 3275 ---- ---- ---- ---- 10.736 +.019 10.717 2 3300 ---- ---- ---- ---- 10.982 +.019 10.963 2 3325 ---- ---- ---- ---- 11.229 +.020 11.209 3350 ---- ---- ---- ---- 11.476 +.020 11.456 3375 ---- ---- ---- ---- 11.723 +.020 11.703 3400 ---- ---- ---- ---- 11.971 +.021 11.950 1 3425 ---- ---- ---- ---- 12.219 +.021 12.198 1 3450 ---- ---- ---- ---- 12.467 +.021 12.446 3475 ---- ---- ---- ---- 12.716 +.022 12.694 1 3500 ---- ---- ---- ---- 12.965 +.022 12.943 9 3525 ---- ---- ---- ---- 13.214 +.022 13.192 2 3550 ---- ---- ---- ---- 13.463 +.022 13.441 1 3575 ---- ---- ---- ---- 13.713 +.023 13.690 2 3600 ---- ---- ---- ---- 13.963 +.023 13.940 3 3625 ---- ---- ---- ---- 14.213 +.023 14.190 2 3650 ---- ---- ---- ---- 14.463 +.023 14.440 5 3675 ---- ---- ---- ---- 14.713 +.023 14.690 3 3700 ---- ---- ---- ---- 14.963 +.023 14.940 5 3725 ---- ---- ---- ---- 15.213 +.023 15.190 2 3750 ---- ---- ---- ---- 15.463 +.023 15.440 3775 ---- ---- ---- ---- 15.713 +.023 15.690 3800 ---- ---- ---- ---- 15.963 +.023 15.940 3825 ---- ---- ---- ---- 16.213 +.023 16.190 3850 ---- ---- ---- ---- 16.463 +.023 16.440 3875 ---- ---- ---- ---- 16.713 +.023 16.690 3900 ---- ---- ---- ---- 16.963 +.023 16.940 3925 ---- ---- ---- ---- 17.213 +.023 17.190 3950 ---- ---- ---- ---- 17.463 +.023 17.440 3975 ---- ---- ---- ---- 17.713 +.023 17.690 4000 ---- ---- ---- ---- 17.963 +.023 17.940 4025 ---- ---- ---- ---- 18.213 +.023 18.190 4050 ---- ---- ---- ---- 18.463 +.023 18.440 4075 ---- ---- ---- ---- 18.713 +.023 18.690 4500 ---- ---- ---- ---- 22.963 +.023 22.940 5000 ---- ---- ---- ---- 27.963 +.023 27.940 6000 ---- ---- ---- ---- 37.963 +.023 37.940 7000 ---- ---- ---- ---- 47.963 +.023 47.940 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 57.963 +.023 57.940 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 -.001 .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 67.963 +.023 67.940 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 UNCH .003 SO AUG23 Silver Option PUT 1200 ---- ---- ---- ---- .012 UNCH .012 1225 ---- ---- ---- ---- .014 UNCH .014 1250 ---- ---- ---- ---- .016 UNCH .016 1275 ---- ---- ---- ---- .018 UNCH .018 1300 ---- ---- ---- ---- .020 -.001 .021 1325 ---- ---- ---- ---- .023 -.001 .024 1350 ---- ---- ---- ---- .026 -.001 .027 1375 ---- ---- ---- ---- .029 -.001 .030 1400 ---- ---- ---- ---- .033 -.001 .034 1425 ---- ---- ---- ---- .038 -.001 .039 1450 ---- ---- ---- ---- .043 -.001 .044 1475 ---- ---- ---- ---- .048 -.001 .049 1500 ---- ---- ---- ---- .054 -.002 .056 1525 ---- .064B ---- .064B .062 -.001 .063 1550 ---- .075B ---- .075B .070 -.001 .071 1575 ---- .087B ---- .087B .079 -.002 .081 1600 ---- .100B ---- .100B .090 -.002 .092 1 1625 ---- .116B ---- .116B .103 -.001 .104 1650 ---- .133B ---- .133B .117 -.001 .118 1675 ---- .153B ---- .153B .133 -.002 .135 1700 ---- .176B ---- .176B .152 -.001 .153 1725 ---- .201B ---- .201B .173 -.001 .174 1750 ---- .230B ---- .230B .197 -.001 .198 1775 ---- .262B ---- .262B .224 -.001 .225 1800 ---- .298B ---- .298B .255 UNCH .255 2 1825 ---- .338B ---- .338B .289 UNCH .289 1850 ---- .383B ---- .383B .327 UNCH .327 1875 ---- .433B .368A .433B .370 UNCH .370 1900 ---- .488B .413A .488B .417 UNCH .417 1 1925 ---- .549B .463A .549B .469 UNCH .469 1950 ---- .616B .518A .616B .526 UNCH .526 1975 ---- .690B .579A .690B .590 UNCH .590 2000 ---- .772B .646A .772B .659 UNCH .659 1 2025 ---- .857B .719A .857B .734 -.001 .735 2050 ---- .953B .799A .953B .817 -.001 .818 2075 ---- 1.057B .890A 1.057B .906 -.002 .908 2100 ---- 1.169B .985A 1.169B 1.002 -.003 1.005 2125 ---- 1.288B 1.088A 1.288B 1.106 -.003 1.109 2150 ---- 1.415B 1.198A 1.415B 1.217 -.004 1.221 2175 ---- 1.549B 1.315A 1.549B 1.335 -.005 1.340 2200 ---- 1.689B 1.440A 1.689B 1.461 -.006 1.467 34 2225 ---- 1.837B 1.572A 1.837B 1.594 -.007 1.601 2250 ---- 1.991B 1.711A 1.991B 1.735 -.007 1.742 2275 ---- 2.152B 1.857A 2.152B 1.882 -.008 1.890 2300 ---- 2.318B 2.009A 2.318B 2.036 -.009 2.045 2325 ---- 2.491B 2.168A 2.491B 2.197 -.009 2.206 2350 ---- 2.669B 2.332A 2.669B 2.363 -.009 2.372 2375 ---- 2.853B 2.503A 2.853B 2.536 -.008 2.544 2400 ---- 3.042B 2.678A 3.041B 2.713 -.009 2.722 2425 ---- 3.235B 2.860A 3.234B 2.896 -.008 2.904 2450 ---- 3.432B 3.046A 3.432B 3.084 -.006 3.090 2475 ---- 3.634B 3.236A 3.633B 3.276 -.005 3.281 2500 ---- 3.839B 3.432A 3.839B 3.473 -.003 3.476 2525 ---- 4.048B 3.631A 4.047B 3.673 -.002 3.675 2550 ---- 4.260B 3.834A 4.259B 3.877 -.001 3.878 2575 ---- 4.475B 4.041A 4.474B 4.084 UNCH 4.084 2600 ---- 4.692B 4.251A 4.691B 4.295 +.002 4.293 2625 ---- 4.912B 4.463A 4.911B 4.508 +.003 4.505 2650 ---- 5.134B 4.678A 5.133B 4.724 +.004 4.720 2675 ---- 5.358B 4.897A 5.357B 4.943 +.005 4.938 2700 ---- 5.584B 5.116A 5.583B 5.163 +.006 5.157 2725 ---- 5.812B 5.339A 5.811B 5.386 +.006 5.380 2750 ---- 6.041B 5.564A 6.040B 5.611 +.007 5.604 2775 ---- 6.271B 5.790A 6.270B 5.837 +.008 5.829 2800 ---- 6.503B 6.017A 6.503B 6.065 +.008 6.057 2825 ---- 6.736B 6.245A 6.736B 6.294 +.008 6.286 2850 ---- 6.969B 6.476A 6.969B 6.525 +.009 6.516 2875 ---- 7.205B 6.707A 7.204B 6.757 +.010 6.747 2900 ---- 7.441B 6.940A 7.439B 6.990 +.010 6.980 2925 ---- 7.678B 7.174A 7.677B 7.224 +.010 7.214 2950 ---- 7.916B 7.408A 7.915B 7.459 +.011 7.448 2975 ---- 8.154B 7.644A 8.153B 7.695 +.012 7.683 3000 ---- 8.394B 7.880A 8.394B 7.931 +.011 7.920 3025 ---- 8.634B 8.117A 8.634B 8.169 +.012 8.157 3050 ---- 8.874B 8.355A 8.874B 8.407 +.013 8.394 3075 ---- 9.116B 8.594A 9.115B 8.646 +.013 8.633 3100 ---- 9.358B 8.833A 9.357B 8.886 +.014 8.872 3125 ---- 9.600B 9.074A 9.598B 9.127 +.015 9.112 3150 ---- 9.843B 9.314A 9.841B 9.368 +.016 9.352 3175 ---- 10.086B 9.555A 10.086B 9.609 +.016 9.593 3200 ---- 10.330B 9.797A 10.330B 9.851 +.016 9.835 3225 ---- 10.575B 10.039A 10.574B 10.094 +.017 10.077 3250 ---- 10.819B 10.282A 10.819B 10.337 +.017 10.320 3275 ---- 11.008B 10.525A 11.008B 10.581 +.018 10.563 3300 ---- 11.043B 10.769A 11.043B 10.825 +.019 10.806 3325 ---- 11.175B 11.013A 11.173B 11.069 +.019 11.050 3350 ---- ---- 11.272A 11.272A 11.314 +.019 11.295 3375 ---- ---- ---- ---- 11.560 +.020 11.540 3400 ---- ---- ---- ---- 11.806 +.021 11.785 3425 ---- ---- ---- ---- 12.052 +.021 12.031 3450 ---- ---- ---- ---- 12.298 +.021 12.277 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 10000 ---- ---- ---- ---- 77.777 +.025 77.752 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .008 UNCH .008 1075 ---- ---- ---- ---- .009 -.001 .010 1100 ---- ---- ---- ---- .011 UNCH .011 1125 ---- ---- ---- ---- .013 UNCH .013 1150 ---- ---- ---- ---- .015 UNCH .015 1175 ---- ---- ---- ---- .017 UNCH .017 1200 ---- ---- ---- ---- .019 UNCH .019 1225 ---- ---- ---- ---- .022 UNCH .022 1250 ---- ---- ---- ---- .025 UNCH .025 1275 ---- ---- ---- ---- .028 UNCH .028 1300 ---- ---- ---- ---- .032 UNCH .032 1325 ---- ---- ---- ---- .036 UNCH .036 1350 ---- ---- ---- ---- .040 -.001 .041 1375 ---- ---- ---- ---- .045 -.001 .046 1400 ---- ---- ---- ---- .051 UNCH .051 300 1425 ---- ---- ---- ---- .057 UNCH .057 1450 ---- ---- ---- ---- .064 UNCH .064 1475 ---- ---- ---- ---- .072 UNCH .072 1500 ---- .082B ---- .082B .081 UNCH .081 1525 ---- .094B ---- .094B .090 -.001 .091 1550 ---- .107B ---- .107B .102 UNCH .102 5 1575 ---- .122B ---- .122B .114 -.001 .115 1600 ---- .139B ---- .139B .128 -.001 .129 1625 ---- .159B ---- .159B .144 -.001 .145 1650 ---- .181B ---- .181B .163 UNCH .163 100 1675 ---- .205B ---- .205B .183 UNCH .183 1700 ---- .233B ---- .233B .206 UNCH .206 2 1725 ---- .263B ---- .263B .232 UNCH .232 1750 ---- .298B ---- .298B .261 +.001 .260 1 1775 ---- .336B ---- .336B .293 +.001 .292 1800 ---- .378B ---- .378B .329 +.001 .328 11 100 1825 ---- .424B ---- .424B .369 +.001 .368 19 1850 ---- .476B ---- .476B .414 +.002 .412 2 1875 ---- .532B ---- .532B .463 +.003 .460 3 1900 ---- .594B ---- .594B .517 +.003 .514 29 1925 ---- .662B ---- .662B .576 +.003 .573 1950 ---- .736B .635A .736B .640 +.003 .637 1 1975 ---- .817B .703A .817B .711 +.003 .708 2000 ---- .904B .777A .904B .787 +.003 .784 200 2025 ---- .995B .857A .995B .870 +.003 .867 2050 ---- 1.096B .944A 1.096B .959 +.003 .956 35 2075 ---- 1.204B 1.041A 1.204B 1.054 +.002 1.052 1 2100 ---- 1.319B 1.142A 1.319B 1.156 +.001 1.155 100 2125 ---- 1.441B 1.249A 1.441B 1.265 +.001 1.264 70 2150 ---- 1.570B 1.363A 1.570B 1.380 -.001 1.381 4 2175 ---- 1.706B 1.483A 1.706B 1.502 -.002 1.504 8 2200 ---- 1.847B 1.611A 1.846B 1.630 -.004 1.634 1 108 2225 ---- 1.995B 1.744A 1.995B 1.765 -.005 1.770 2250 ---- 2.149B 1.884A 2.149B 1.906 -.006 1.912 74 2275 ---- 2.308B 2.030A 2.308B 2.053 -.007 2.060 2300 ---- 2.473B 2.182A 2.472B 2.206 -.008 2.214 4 2325 ---- 2.643B 2.340A 2.643B 2.365 -.009 2.374 2350 ---- 2.818B 2.503A 2.818B 2.530 -.008 2.538 1 2375 ---- 2.999B 2.671A 2.999B 2.700 -.008 2.708 1 2400 ---- 3.184B 2.844A 3.184B 2.875 -.008 2.883 10 2425 ---- 3.374B 3.022A 3.374B 3.054 -.008 3.062 4 2450 ---- 3.567B 3.205A 3.567B 3.238 -.008 3.246 110 2475 ---- 3.765B 3.392A 3.765B 3.427 -.007 3.434 2500 ---- 3.966B 3.583A 3.965B 3.619 -.006 3.625 2525 3.810 4.170B 3.778A 3.778A 3.815 -.005 1 3.820 6 2550 ---- 4.378B 3.977A 4.377B 4.015 -.004 4.019 75 2575 ---- 4.588B 4.179A 4.588B 4.218 -.003 4.221 2600 ---- 4.801B 4.384A 4.801B 4.424 -.002 4.426 2625 ---- 5.017B 4.592A 5.017B 4.633 -.001 4.634 1 2650 ---- 5.234B 4.803A 5.234B 4.844 -.001 4.845 1 2675 ---- 5.454B 5.017A 5.454B 5.059 +.001 5.058 8 2700 ---- 5.676B 5.233A 5.676B 5.275 +.002 5.273 2725 ---- 5.900B 5.451A 5.899B 5.493 +.002 5.491 2750 ---- 6.125B 5.671A 6.125B 5.714 +.004 5.710 1 2775 ---- 6.352B 5.893A 6.352B 5.936 +.004 5.932 2800 ---- 6.580B 6.117A 6.580B 6.160 +.005 6.155 15 2825 ---- 6.810B 6.342A 6.809B 6.385 +.005 6.380 2850 ---- 7.041B 6.568A 7.040B 6.612 +.006 6.606 1 2875 ---- 7.273B 6.796A 7.273B 6.841 +.007 6.834 2900 ---- 7.506B 7.026A 7.505B 7.070 +.008 7.062 2925 ---- 7.739B 7.256A 7.739B 7.301 +.008 7.293 2950 ---- 7.974B 7.487A 7.974B 7.533 +.009 7.524 2975 ---- 8.210B 7.720A 8.209B 7.766 +.010 7.756 3000 ---- 8.447B 7.953A 8.447B 8.000 +.011 7.989 3025 ---- 8.684B 8.187A 8.683B 8.235 +.012 8.223 3050 ---- 8.922B 8.422A 8.921B 8.470 +.012 8.458 3075 ---- 9.161B 8.658A 9.160B 8.706 +.013 8.693 3100 ---- 9.400B 8.895A 9.400B 8.943 +.013 8.930 3125 ---- 9.640B 9.132A 9.640B 9.181 +.014 9.167 3150 ---- 9.881B 9.370A 9.880B 9.420 +.016 9.404 3175 ---- 10.122B 9.609A 10.121B 9.659 +.016 9.643 3200 ---- 10.363B 9.848A 10.363B 9.898 +.016 9.882 3225 ---- 10.606B 10.088A 10.605B 10.138 +.016 10.122 3250 ---- 10.848B 10.328A 10.848B 10.379 +.017 10.362 15 3275 ---- 11.092B 10.569A 11.091B 10.620 +.017 10.603 3300 ---- 11.335B 10.810A 11.335B 10.862 +.018 10.844 3325 ---- 11.579B 11.052A 11.579B 11.104 +.018 11.086 3350 ---- 11.823B 11.294A 11.823B 11.347 +.019 11.328 3375 ---- 12.068B 11.537A 12.067B 11.590 +.019 11.571 3400 ---- 12.297B 11.781A 12.297B 11.834 +.020 11.814 3425 ---- 12.415B 12.024A 12.415B 12.078 +.020 12.058 3450 ---- 12.496B 12.268A 12.496B 12.322 +.020 12.302 3475 ---- 12.606B 12.512A 12.606B 12.567 +.020 12.547 3500 ---- ---- ---- ---- 12.812 +.021 12.791 3 4000 ---- ---- ---- ---- 17.777 +.025 17.752 2 4500 ---- ---- ---- ---- 22.777 +.025 22.752 5000 ---- ---- ---- ---- 27.777 +.025 27.752 6000 ---- ---- ---- ---- 37.777 +.025 37.752 7000 ---- ---- ---- ---- 47.777 +.025 47.752 8000 ---- ---- ---- ---- 57.777 +.025 57.752 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .003 UNCH .003 9000 ---- ---- ---- ---- 67.777 +.025 67.752 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .004 UNCH .004 975 ---- ---- ---- ---- .005 UNCH .005 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .019 UNCH .019 1 10000 ---- ---- ---- ---- 77.465 +.033 77.432 1025 ---- ---- ---- ---- .021 UNCH .021 1050 ---- ---- ---- ---- .024 UNCH .024 1075 ---- ---- ---- ---- .027 UNCH .027 1100 ---- ---- ---- ---- .030 UNCH .030 1125 ---- ---- ---- ---- .034 UNCH .034 1150 ---- ---- ---- ---- .038 UNCH .038 1175 ---- ---- ---- ---- .042 UNCH .042 1200 ---- ---- ---- ---- .046 -.001 .047 1225 ---- ---- ---- ---- .052 UNCH .052 1250 ---- ---- ---- ---- .057 UNCH .057 1275 ---- ---- ---- ---- .063 UNCH .063 1300 ---- ---- ---- ---- .070 UNCH .070 1325 ---- ---- ---- ---- .077 UNCH .077 1350 ---- ---- ---- ---- .085 -.001 .086 1 1375 ---- ---- ---- ---- .094 UNCH .094 1 1400 ---- ---- ---- ---- .104 UNCH .104 1425 ---- ---- ---- ---- .115 UNCH .115 1450 ---- ---- ---- ---- .127 UNCH .127 1475 ---- ---- ---- ---- .140 -.001 .141 1500 ---- .165B ---- .165B .155 UNCH .155 1 1525 ---- .174B ---- .174B .171 -.001 .172 1550 ---- .195B ---- .195B .190 UNCH .190 1575 ---- .219B ---- .219B .210 UNCH .210 1600 ---- .244B ---- .244B .233 UNCH .233 101 1625 ---- .273B ---- .273B .258 UNCH .258 1650 ---- .304B ---- .304B .286 +.001 .285 1675 ---- .338B ---- .338B .316 UNCH .316 1700 ---- .376B ---- .376B .350 +.001 .349 2 1725 ---- .416B ---- .416B .386 +.001 .385 1750 ---- .461B ---- .461B .426 +.001 .425 1775 ---- .509B ---- .509B .470 +.002 .468 1800 ---- .561B ---- .561B .517 +.002 .515 100 1825 ---- .618B ---- .618B .567 +.001 .566 5 1850 ---- .679B ---- .679B .622 +.002 .620 100 1875 ---- .745B ---- .745B .681 +.002 .679 1900 ---- .816B ---- .816B .744 +.001 .743 11 37 1925 ---- .892B ---- .892B .812 +.001 .811 1950 ---- .974B ---- .974B .885 +.001 .884 1975 ---- 1.061B ---- 1.061B .964 +.002 .962 2000 ---- 1.154B 1.044A 1.154B 1.047 +.001 1.046 62 2025 ---- 1.247B 1.132A 1.247B 1.136 +.001 1.135 10 2050 ---- 1.351B 1.225A 1.351B 1.231 +.001 1.230 2075 ---- 1.461B 1.329A 1.461B 1.331 +.001 1.330 2100 ---- 1.577B 1.433A 1.577B 1.437 +.001 1.436 3 2125 ---- 1.699B 1.543A 1.699B 1.548 +.001 1.547 2150 ---- 1.825B 1.658A 1.825B 1.665 +.001 1.664 2175 ---- 1.958B 1.779A 1.958B 1.787 +.001 1.786 2200 ---- 2.095B 1.905A 2.095B 1.914 UNCH 1.914 25 2225 ---- 2.238B 2.036A 2.238B 2.047 UNCH 2.047 20 2250 ---- 2.385B 2.173A 2.385B 2.184 -.002 2.186 2275 ---- 2.538B 2.314A 2.538B 2.327 -.002 2.329 231 225 2300 ---- 2.694B 2.461A 2.694B 2.474 -.003 2.477 2325 ---- 2.855B 2.612A 2.855B 2.626 -.004 2.630 2350 ---- 3.021B 2.767A 3.021B 2.783 -.005 2.788 2375 ---- 3.191B 2.927A 3.191B 2.944 -.005 2.949 100 2400 ---- 3.365B 3.091A 3.365B 3.109 -.006 3.115 9 2425 ---- 3.543B 3.259A 3.543B 3.278 -.006 3.284 7 2450 ---- 3.724B 3.430A 3.724B 3.451 -.007 3.458 2475 ---- 3.909B 3.606A 3.909B 3.628 -.007 3.635 50 2500 ---- 4.097B 3.785A 4.097B 3.809 -.006 3.815 18 2525 ---- 4.288B 3.968A 4.286B 3.993 -.006 3.999 6 2550 ---- 4.483B 4.154A 4.483B 4.180 -.006 4.186 2575 ---- 4.680B 4.343A 4.680B 4.371 -.005 4.376 2600 ---- 4.880B 4.535A 4.880B 4.564 -.005 4.569 2625 ---- 5.082B 4.730A 5.082B 4.760 -.005 4.765 2650 ---- 5.287B 4.928A 5.287B 4.959 -.004 4.963 2675 ---- 5.494B 5.128A 5.494B 5.161 -.004 5.165 2700 ---- 5.704B 5.331A 5.704B 5.365 -.003 5.368 2725 ---- 5.915B 5.536A 5.915B 5.571 -.003 5.574 2750 ---- 6.129B 5.744A 6.129B 5.779 -.003 5.782 2775 ---- 6.344B 5.954A 6.344B 5.990 -.002 5.992 2800 ---- 6.561B 6.165A 6.561B 6.202 -.001 6.203 2825 ---- 6.779B 6.379A 6.779B 6.416 -.001 6.417 2850 ---- 7.000B 6.594A 7.000B 6.632 UNCH 6.632 2875 ---- 7.221B 6.811A 7.221B 6.850 +.001 6.849 2900 ---- 7.444B 7.029A 7.444B 7.069 +.002 7.067 2925 ---- 7.668B 7.249A 7.668B 7.289 +.002 7.287 2950 ---- 7.893B 7.471A 7.893B 7.511 +.003 7.508 2975 ---- 8.120B 7.693A 8.120B 7.734 +.003 7.731 3000 ---- 8.348B 7.917A 8.348B 7.958 +.004 7.954 13 3025 ---- 8.576B 8.142A 8.576B 8.183 +.004 8.179 3050 ---- 8.806B 8.368A 8.806B 8.410 +.006 8.404 3075 ---- 9.036B 8.595A 9.036B 8.637 +.006 8.631 3100 ---- 9.267B 8.823A 9.267B 8.866 +.007 8.859 3125 ---- 9.500B 9.052A 9.500B 9.095 +.008 9.087 3150 ---- 9.732B 9.281A 9.732B 9.325 +.008 9.317 3175 ---- 9.966B 9.512A 9.966B 9.556 +.009 9.547 3200 ---- 10.200B 9.744A 10.200B 9.788 +.010 9.778 3225 ---- 10.436B 9.976A 10.436B 10.021 +.011 10.010 3250 ---- 10.671B 10.209A 10.671B 10.254 +.012 10.242 3275 ---- 10.907B 10.442A 10.907B 10.488 +.012 10.476 15 3300 ---- 11.144B 10.677A 11.144B 10.723 +.013 10.710 3325 ---- 11.382B 10.912A 11.382B 10.958 +.014 10.944 3350 ---- 11.619B 11.147A 11.619B 11.194 +.014 11.180 3375 ---- 11.858B 11.384A 11.857B 11.430 +.014 11.416 3400 ---- 12.097B 11.620A 12.096B 11.667 +.015 11.652 3425 ---- 12.336B 11.858A 12.336B 11.905 +.016 11.889 3450 ---- 12.576B 12.095A 12.576B 12.143 +.016 12.127 3475 ---- 12.817B 12.333A 12.816B 12.382 +.017 12.365 3500 ---- 13.058B 12.572A 13.058B 12.621 +.018 12.603 3525 ---- 13.300B 12.811A 13.299B 12.860 +.018 12.842 3550 ---- 13.541B 13.050A 13.541B 13.100 +.018 13.082 3575 ---- 13.784B 13.291A 13.783B 13.341 +.019 13.322 3600 ---- 14.026B 13.531A 14.026B 13.581 +.018 13.563 3625 ---- 14.269B 13.772A 14.268B 13.823 +.020 13.803 3650 ---- 14.512B 14.014A 14.511B 14.064 +.019 14.045 3675 ---- 14.755B 14.255A 14.755B 14.306 +.019 14.287 3700 ---- 14.999B 14.497A 14.999B 14.549 +.020 14.529 3725 ---- 15.244B 14.739A 15.243B 14.792 +.021 14.771 3750 ---- 15.489B 14.982A 15.488B 15.035 +.021 15.014 3775 ---- 15.735B 15.225A 15.735B 15.279 +.022 15.257 3800 ---- 15.964B 15.468A 15.964B 15.522 +.021 15.501 3825 ---- 16.102B 15.711A 16.102B 15.767 +.023 15.744 3850 ---- 16.192B 15.956A 16.189B 16.011 +.022 15.989 3875 ---- 16.346B 16.200A 16.346B 16.256 +.023 16.233 3900 ---- ---- 16.446A 16.446A 16.501 +.023 16.478 3925 ---- ---- ---- ---- 16.747 +.024 16.723 3950 ---- ---- ---- ---- 16.993 +.025 16.968 3975 ---- ---- ---- ---- 17.239 +.025 17.214 4000 ---- ---- ---- ---- 17.486 +.026 17.460 4025 ---- ---- ---- ---- 17.732 +.026 17.706 4050 ---- ---- ---- ---- 17.979 +.026 17.953 4075 ---- ---- ---- ---- 18.227 +.027 18.200 4500 ---- ---- ---- ---- 22.465 +.033 22.432 5000 ---- ---- ---- ---- 27.465 +.033 27.432 6000 ---- ---- ---- ---- 37.465 +.033 37.432 7000 ---- ---- ---- ---- 47.465 +.033 47.432 725 ---- ---- ---- ---- .003 UNCH .003 750 ---- ---- ---- ---- .004 UNCH .004 7500 ---- ---- ---- ---- 52.465 +.033 52.432 775 ---- ---- ---- ---- .005 UNCH .005 800 ---- ---- ---- ---- .006 UNCH .006 8000 ---- ---- ---- ---- 57.465 +.033 57.432 825 ---- ---- ---- ---- .007 UNCH .007 850 ---- ---- ---- ---- .008 UNCH .008 875 ---- ---- ---- ---- .009 UNCH .009 900 ---- ---- ---- ---- .011 UNCH .011 9000 ---- ---- ---- ---- 67.465 +.033 67.432 925 ---- ---- ---- ---- .013 UNCH .013 950 ---- ---- ---- ---- .014 UNCH .014 975 ---- ---- ---- ---- .016 UNCH .016 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .141 UNCH .141 1025 ---- ---- ---- ---- .152 UNCH .152 1050 ---- ---- ---- ---- .164 +.001 .163 1075 ---- ---- ---- ---- .175 UNCH .175 1100 ---- ---- ---- ---- .188 +.001 .187 1125 ---- ---- ---- ---- .200 UNCH .200 1150 ---- ---- ---- ---- .214 +.001 .213 1175 ---- ---- ---- ---- .227 UNCH .227 1200 ---- ---- ---- ---- .241 UNCH .241 1225 ---- ---- ---- ---- .256 UNCH .256 1250 ---- ---- ---- ---- .272 +.001 .271 1275 ---- ---- ---- ---- .288 +.001 .287 1300 ---- ---- ---- ---- .305 +.001 .304 1325 ---- ---- ---- ---- .323 +.001 .322 1350 ---- ---- ---- ---- .341 +.001 .340 1375 ---- ---- ---- ---- .361 +.001 .360 1400 ---- ---- ---- ---- .382 +.001 .381 1425 ---- ---- ---- ---- .404 +.001 .403 1450 ---- ---- ---- ---- .427 +.001 .426 1475 ---- ---- ---- ---- .452 +.001 .451 1500 ---- ---- ---- ---- .479 +.002 .477 1525 ---- ---- ---- ---- .507 +.002 .505 1550 ---- ---- ---- ---- .538 +.003 .535 1575 ---- ---- ---- ---- .570 +.002 .568 1600 ---- ---- ---- ---- .605 +.003 .602 1625 ---- ---- ---- ---- .643 +.003 .640 1650 ---- ---- ---- ---- .683 +.003 .680 1675 ---- ---- ---- ---- .726 +.004 .722 1700 ---- ---- ---- ---- .772 +.004 .768 1725 ---- ---- ---- ---- .821 +.004 .817 1750 ---- ---- ---- ---- .873 +.004 .869 1775 ---- ---- ---- ---- .928 +.004 .924 1800 ---- ---- ---- ---- .987 +.005 .982 12 1825 ---- ---- ---- ---- 1.049 +.005 1.044 1850 ---- ---- ---- ---- 1.114 +.005 1.109 1875 ---- ---- ---- ---- 1.183 +.005 1.178 1900 ---- ---- ---- ---- 1.256 +.006 1.250 1925 ---- ---- ---- ---- 1.332 +.006 1.326 1950 ---- ---- ---- ---- 1.412 +.006 1.406 1975 ---- ---- ---- ---- 1.497 +.007 1.490 2000 ---- ---- ---- ---- 1.585 +.007 1.578 1 2025 ---- ---- ---- ---- 1.678 +.008 1.670 2050 ---- ---- ---- ---- 1.775 +.008 1.767 2075 ---- ---- ---- ---- 1.877 +.009 1.868 2100 ---- ---- ---- ---- 1.983 +.009 1.974 2125 ---- ---- ---- ---- 2.094 +.010 2.084 2150 ---- ---- ---- ---- 2.208 +.009 2.199 2175 ---- ---- ---- ---- 2.328 +.010 2.318 2200 ---- ---- ---- ---- 2.452 +.011 2.441 2225 ---- ---- ---- ---- 2.580 +.011 2.569 2250 ---- ---- ---- ---- 2.713 +.012 2.701 2275 ---- ---- ---- ---- 2.849 +.012 2.837 2300 ---- ---- ---- ---- 2.990 +.012 2.978 2325 ---- ---- ---- ---- 3.135 +.012 3.123 2350 ---- ---- ---- ---- 3.284 +.013 3.271 2375 ---- ---- ---- ---- 3.437 +.013 3.424 2400 ---- ---- ---- ---- 3.594 +.014 3.580 2425 ---- ---- ---- ---- 3.754 +.015 3.739 2450 ---- ---- ---- ---- 3.918 +.015 3.903 2475 ---- ---- ---- ---- 4.085 +.016 4.069 2500 ---- ---- ---- ---- 4.255 +.016 4.239 2525 ---- ---- ---- ---- 4.428 +.016 4.412 2550 ---- ---- ---- ---- 4.604 +.016 4.588 2575 ---- ---- ---- ---- 4.783 +.017 4.766 2600 ---- ---- ---- ---- 4.965 +.017 4.948 2625 ---- ---- ---- ---- 5.149 +.017 5.132 2650 ---- ---- ---- ---- 5.336 +.018 5.318 2675 ---- ---- ---- ---- 5.525 +.018 5.507 2700 ---- ---- ---- ---- 5.717 +.019 5.698 2725 ---- ---- ---- ---- 5.910 +.019 5.891 2750 ---- ---- ---- ---- 6.106 +.020 6.086 2775 ---- ---- ---- ---- 6.304 +.020 6.284 2800 ---- ---- ---- ---- 6.503 +.020 6.483 2825 ---- ---- ---- ---- 6.705 +.021 6.684 2850 ---- ---- ---- ---- 6.908 +.021 6.887 2875 ---- ---- ---- ---- 7.112 +.021 7.091 2900 ---- ---- ---- ---- 7.319 +.022 7.297 2925 ---- ---- ---- ---- 7.527 +.022 7.505 2950 ---- ---- ---- ---- 7.736 +.022 7.714 2975 ---- ---- ---- ---- 7.946 +.022 7.924 3000 ---- ---- ---- ---- 8.158 +.022 8.136 3025 ---- ---- ---- ---- 8.371 +.023 8.348 3050 ---- ---- ---- ---- 8.585 +.023 8.562 3075 ---- ---- ---- ---- 8.801 +.024 8.777 3100 ---- ---- ---- ---- 9.017 +.024 8.993 3125 ---- ---- ---- ---- 9.234 +.024 9.210 3150 ---- ---- ---- ---- 9.452 +.024 9.428 3175 ---- ---- ---- ---- 9.671 +.024 9.647 3200 ---- ---- ---- ---- 9.891 +.024 9.867 3225 ---- ---- ---- ---- 10.112 +.025 10.087 3250 ---- ---- ---- ---- 10.333 +.025 10.308 3275 ---- ---- ---- ---- 10.556 +.026 10.530 3300 ---- ---- ---- ---- 10.778 +.025 10.753 3325 ---- ---- ---- ---- 11.002 +.026 10.976 3350 ---- ---- ---- ---- 11.226 +.025 11.201 3375 ---- ---- ---- ---- 11.451 +.026 11.425 3400 ---- ---- ---- ---- 11.677 +.026 11.651 3425 ---- ---- ---- ---- 11.903 +.026 11.877 3450 ---- ---- ---- ---- 12.130 +.026 12.104 3475 ---- ---- ---- ---- 12.358 +.027 12.331 3500 ---- ---- ---- ---- 12.586 +.027 12.559 3525 ---- ---- ---- ---- 12.815 +.027 12.788 3550 ---- ---- ---- ---- 13.044 +.027 13.017 3575 ---- ---- ---- ---- 13.274 +.028 13.246 3600 ---- ---- ---- ---- 13.504 +.028 13.476 3625 ---- ---- ---- ---- 13.735 +.028 13.707 3650 ---- ---- ---- ---- 13.967 +.029 13.938 3675 ---- ---- ---- ---- 14.198 +.028 14.170 3700 ---- ---- ---- ---- 14.431 +.029 14.402 3725 ---- ---- ---- ---- 14.664 +.029 14.635 3750 ---- ---- ---- ---- 14.897 +.029 14.868 3775 ---- ---- ---- ---- 15.131 +.029 15.102 3800 ---- ---- ---- ---- 15.365 +.029 15.336 3825 ---- ---- ---- ---- 15.600 +.029 15.571 3850 ---- ---- ---- ---- 15.835 +.030 15.805 3875 ---- ---- ---- ---- 16.070 +.029 16.041 3900 ---- ---- ---- ---- 16.306 +.029 16.277 3925 ---- ---- ---- ---- 16.543 +.030 16.513 3950 ---- ---- ---- ---- 16.779 +.030 16.749 3975 ---- ---- ---- ---- 17.017 +.031 16.986 4000 ---- ---- ---- ---- 17.254 +.030 17.224 4025 ---- ---- ---- ---- 17.492 +.031 17.461 4050 ---- ---- ---- ---- 17.730 +.030 17.700 4075 ---- ---- ---- ---- 17.969 +.031 17.938 4100 ---- ---- ---- ---- 18.208 +.031 18.177 725 ---- ---- ---- ---- .051 UNCH .051 750 ---- ---- ---- ---- .057 UNCH .057 775 ---- ---- ---- ---- .064 UNCH .064 800 ---- ---- ---- ---- .071 UNCH .071 825 ---- ---- ---- ---- .078 UNCH .078 850 ---- ---- ---- ---- .086 UNCH .086 875 ---- ---- ---- ---- .094 UNCH .094 900 ---- ---- ---- ---- .102 UNCH .102 925 ---- ---- ---- ---- .112 +.001 .111 950 ---- ---- ---- ---- .121 UNCH .121 975 ---- ---- ---- ---- .131 UNCH .131 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .256 +.001 .255 1025 ---- ---- ---- ---- .272 +.001 .271 1050 ---- ---- ---- ---- .288 +.001 .287 1075 ---- ---- ---- ---- .305 +.001 .304 1100 ---- ---- ---- ---- .322 +.001 .321 1125 ---- ---- ---- ---- .339 UNCH .339 1150 ---- ---- ---- ---- .357 +.001 .356 1175 ---- ---- ---- ---- .376 +.001 .375 1200 ---- ---- ---- ---- .395 +.001 .394 1225 ---- ---- ---- ---- .414 +.001 .413 1250 ---- ---- ---- ---- .434 +.001 .433 1275 ---- ---- ---- ---- .454 +.001 .453 1300 ---- ---- ---- ---- .476 +.002 .474 1325 ---- ---- ---- ---- .497 +.001 .496 1350 ---- ---- ---- ---- .520 +.002 .518 1375 ---- ---- ---- ---- .544 +.002 .542 1400 ---- ---- ---- ---- .569 +.002 .567 1425 ---- ---- ---- ---- .594 +.002 .592 1450 ---- ---- ---- ---- .622 +.003 .619 1475 ---- ---- ---- ---- .650 +.002 .648 1500 ---- ---- ---- ---- .680 +.002 .678 1525 ---- ---- ---- ---- .712 +.003 .709 1550 ---- ---- ---- ---- .746 +.003 .743 1575 ---- ---- ---- ---- .781 +.003 .778 1600 ---- ---- ---- ---- .819 +.003 .816 1625 ---- ---- ---- ---- .860 +.004 .856 1650 ---- ---- ---- ---- .903 +.004 .899 1675 ---- ---- ---- ---- .949 +.004 .945 1700 ---- ---- ---- ---- .998 +.004 .994 1725 ---- ---- ---- ---- 1.049 +.004 1.045 1750 ---- ---- ---- ---- 1.104 +.004 1.100 1775 ---- ---- ---- ---- 1.162 +.005 1.157 1800 ---- ---- ---- ---- 1.223 +.005 1.218 1825 ---- ---- ---- ---- 1.287 +.005 1.282 1850 ---- ---- ---- ---- 1.355 +.006 1.349 1875 ---- ---- ---- ---- 1.426 +.006 1.420 1900 ---- ---- ---- ---- 1.500 +.007 1.493 1925 ---- ---- ---- ---- 1.577 +.007 1.570 1950 ---- ---- ---- ---- 1.658 +.007 1.651 1975 ---- ---- ---- ---- 1.743 +.008 1.735 2000 ---- ---- ---- ---- 1.831 +.007 1.824 2025 ---- ---- ---- ---- 1.924 +.008 1.916 2050 ---- ---- ---- ---- 2.020 +.008 2.012 2075 ---- ---- ---- ---- 2.121 +.009 2.112 2100 ---- ---- ---- ---- 2.226 +.009 2.217 2125 ---- ---- ---- ---- 2.335 +.010 2.325 2150 ---- ---- ---- ---- 2.448 +.010 2.438 2175 ---- ---- ---- ---- 2.565 +.010 2.555 2200 ---- ---- ---- ---- 2.686 +.010 2.676 2225 ---- ---- ---- ---- 2.812 +.011 2.801 2250 ---- ---- ---- ---- 2.942 +.012 2.930 2275 ---- ---- ---- ---- 3.076 +.012 3.064 2300 ---- ---- ---- ---- 3.213 +.012 3.201 2325 ---- ---- ---- ---- 3.355 +.013 3.342 2350 ---- ---- ---- ---- 3.500 +.013 3.487 2375 ---- ---- ---- ---- 3.650 +.014 3.636 2400 ---- ---- ---- ---- 3.802 +.013 3.789 2425 ---- ---- ---- ---- 3.959 +.015 3.944 2450 ---- ---- ---- ---- 4.118 +.014 4.104 2475 ---- ---- ---- ---- 4.281 +.015 4.266 2500 ---- ---- ---- ---- 4.447 +.015 4.432 2525 ---- ---- ---- ---- 4.616 +.016 4.600 2550 ---- ---- ---- ---- 4.788 +.016 4.772 2575 ---- ---- ---- ---- 4.963 +.017 4.946 2600 ---- ---- ---- ---- 5.140 +.017 5.123 2625 ---- ---- ---- ---- 5.320 +.018 5.302 2650 ---- ---- ---- ---- 5.502 +.018 5.484 2675 ---- ---- ---- ---- 5.686 +.017 5.669 2700 ---- ---- ---- ---- 5.873 +.018 5.855 2725 ---- ---- ---- ---- 6.062 +.018 6.044 2750 ---- ---- ---- ---- 6.253 +.019 6.234 2775 ---- ---- ---- ---- 6.446 +.019 6.427 2800 ---- ---- ---- ---- 6.641 +.019 6.622 2825 ---- ---- ---- ---- 6.838 +.020 6.818 2850 ---- ---- ---- ---- 7.036 +.019 7.017 2875 ---- ---- ---- ---- 7.237 +.021 7.216 2900 ---- ---- ---- ---- 7.438 +.020 7.418 2925 ---- ---- ---- ---- 7.642 +.021 7.621 2950 ---- ---- ---- ---- 7.846 +.021 7.825 2975 ---- ---- ---- ---- 8.052 +.021 8.031 3000 ---- ---- ---- ---- 8.260 +.022 8.238 3025 ---- ---- ---- ---- 8.468 +.022 8.446 3050 ---- ---- ---- ---- 8.678 +.022 8.656 3075 ---- ---- ---- ---- 8.889 +.023 8.866 3100 ---- ---- ---- ---- 9.100 +.022 9.078 3125 ---- ---- ---- ---- 9.313 +.023 9.290 3150 ---- ---- ---- ---- 9.527 +.023 9.504 3175 ---- ---- ---- ---- 9.741 +.023 9.718 3200 ---- ---- ---- ---- 9.957 +.024 9.933 3225 ---- ---- ---- ---- 10.173 +.024 10.149 3250 ---- ---- ---- ---- 10.390 +.024 10.366 3275 ---- ---- ---- ---- 10.607 +.024 10.583 3300 ---- ---- ---- ---- 10.826 +.024 10.802 3325 ---- ---- ---- ---- 11.045 +.025 11.020 3350 ---- ---- ---- ---- 11.264 +.024 11.240 3375 ---- ---- ---- ---- 11.485 +.025 11.460 3400 ---- ---- ---- ---- 11.706 +.025 11.681 3425 ---- ---- ---- ---- 11.928 +.026 11.902 3450 ---- ---- ---- ---- 12.150 +.026 12.124 3475 ---- ---- ---- ---- 12.373 +.026 12.347 3500 ---- ---- ---- ---- 12.596 +.026 12.570 3525 ---- ---- ---- ---- 12.820 +.026 12.794 3550 ---- ---- ---- ---- 13.045 +.026 13.019 3575 ---- ---- ---- ---- 13.270 +.026 13.244 3600 ---- ---- ---- ---- 13.496 +.027 13.469 3625 ---- ---- ---- ---- 13.722 +.027 13.695 3650 ---- ---- ---- ---- 13.949 +.027 13.922 3675 ---- ---- ---- ---- 14.176 +.027 14.149 3700 ---- ---- ---- ---- 14.404 +.027 14.377 3725 ---- ---- ---- ---- 14.632 +.027 14.605 3750 ---- ---- ---- ---- 14.861 +.027 14.834 3775 ---- ---- ---- ---- 15.090 +.027 15.063 3800 ---- ---- ---- ---- 15.320 +.028 15.292 3825 ---- ---- ---- ---- 15.550 +.028 15.522 3850 ---- ---- ---- ---- 15.781 +.028 15.753 3875 ---- ---- ---- ---- 16.012 +.029 15.983 3900 ---- ---- ---- ---- 16.243 +.028 16.215 3925 ---- ---- ---- ---- 16.475 +.028 16.447 3950 ---- ---- ---- ---- 16.707 +.028 16.679 3975 ---- ---- ---- ---- 16.940 +.029 16.911 4000 ---- ---- ---- ---- 17.173 +.029 17.144 4025 ---- ---- ---- ---- 17.407 +.029 17.378 4050 ---- ---- ---- ---- 17.641 +.030 17.611 4075 ---- ---- ---- ---- 17.875 +.029 17.846 4100 ---- ---- ---- ---- 18.110 +.030 18.080 5000 ---- ---- ---- ---- 26.745 ---- ---- 725 ---- ---- ---- ---- .111 UNCH .111 750 ---- ---- ---- ---- .122 UNCH .122 775 ---- ---- ---- ---- .133 UNCH .133 800 ---- ---- ---- ---- .145 UNCH .145 825 ---- ---- ---- ---- .157 UNCH .157 850 ---- ---- ---- ---- .170 UNCH .170 875 ---- ---- ---- ---- .183 UNCH .183 900 ---- ---- ---- ---- .197 UNCH .197 925 ---- ---- ---- ---- .211 UNCH .211 950 ---- ---- ---- ---- .225 UNCH .225 975 ---- ---- ---- ---- .240 UNCH .240 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .451 +.001 .450 1025 ---- ---- ---- ---- .474 +.001 .473 1050 ---- ---- ---- ---- .497 +.001 .496 1075 ---- ---- ---- ---- .520 +.001 .519 1100 ---- ---- ---- ---- .544 +.001 .543 1125 ---- ---- ---- ---- .568 +.001 .567 1150 ---- ---- ---- ---- .592 +.001 .591 1175 ---- ---- ---- ---- .617 +.002 .615 1200 ---- ---- ---- ---- .642 +.002 .640 1225 ---- ---- ---- ---- .667 +.002 .665 1250 ---- ---- ---- ---- .693 +.002 .691 1275 ---- ---- ---- ---- .719 +.002 .717 1300 ---- ---- ---- ---- .745 +.002 .743 1325 ---- ---- ---- ---- .773 +.003 .770 1350 ---- ---- ---- ---- .801 +.003 .798 1375 ---- ---- ---- ---- .829 +.002 .827 1400 ---- ---- ---- ---- .859 +.003 .856 1425 ---- ---- ---- ---- .890 +.003 .887 1450 ---- ---- ---- ---- .921 +.002 .919 1475 ---- ---- ---- ---- .955 +.003 .952 1500 ---- ---- ---- ---- .989 +.003 .986 1525 ---- ---- ---- ---- 1.026 +.004 1.022 1550 ---- ---- ---- ---- 1.064 +.004 1.060 1575 ---- ---- ---- ---- 1.104 +.004 1.100 1600 ---- ---- ---- ---- 1.146 +.004 1.142 1625 ---- ---- ---- ---- 1.191 +.004 1.187 1650 ---- ---- ---- ---- 1.238 +.004 1.234 1675 ---- ---- ---- ---- 1.288 +.004 1.284 1700 ---- ---- ---- ---- 1.341 +.005 1.336 1725 ---- ---- ---- ---- 1.397 +.005 1.392 1750 ---- ---- ---- ---- 1.456 +.005 1.451 1775 ---- ---- ---- ---- 1.519 +.006 1.513 1800 ---- ---- ---- ---- 1.584 +.006 1.578 1825 ---- ---- ---- ---- 1.652 +.006 1.646 1850 ---- ---- ---- ---- 1.724 +.007 1.717 1875 ---- ---- ---- ---- 1.799 +.007 1.792 1900 ---- ---- ---- ---- 1.876 +.007 1.869 1925 ---- ---- ---- ---- 1.958 +.008 1.950 1950 ---- ---- ---- ---- 2.042 +.008 2.034 1975 ---- ---- ---- ---- 2.130 +.008 2.122 2000 ---- ---- ---- ---- 2.221 +.008 2.213 2025 ---- ---- ---- ---- 2.316 +.009 2.307 2050 ---- ---- ---- ---- 2.415 +.009 2.406 2075 ---- ---- ---- ---- 2.517 +.009 2.508 2100 ---- ---- ---- ---- 2.624 +.009 2.615 2125 ---- ---- ---- ---- 2.735 +.010 2.725 2150 ---- ---- ---- ---- 2.849 +.010 2.839 2175 ---- ---- ---- ---- 2.968 +.011 2.957 2200 ---- ---- ---- ---- 3.090 +.011 3.079 2225 ---- ---- ---- ---- 3.217 +.011 3.206 2250 ---- ---- ---- ---- 3.347 +.011 3.336 2275 ---- ---- ---- ---- 3.481 +.011 3.470 2300 ---- ---- ---- ---- 3.620 +.013 3.607 2325 ---- ---- ---- ---- 3.762 +.013 3.749 2350 ---- ---- ---- ---- 3.907 +.013 3.894 2375 ---- ---- ---- ---- 4.056 +.013 4.043 2400 ---- ---- ---- ---- 4.209 +.014 4.195 2425 ---- ---- ---- ---- 4.365 +.014 4.351 2450 ---- ---- ---- ---- 4.524 +.014 4.510 2475 ---- ---- ---- ---- 4.687 +.015 4.672 2500 ---- ---- ---- ---- 4.852 +.015 4.837 2525 ---- ---- ---- ---- 5.020 +.015 5.005 2550 ---- ---- ---- ---- 5.192 +.016 5.176 2575 ---- ---- ---- ---- 5.365 +.015 5.350 2600 ---- ---- ---- ---- 5.542 +.016 5.526 2625 ---- ---- ---- ---- 5.721 +.017 5.704 2650 ---- ---- ---- ---- 5.902 +.017 5.885 2675 ---- ---- ---- ---- 6.085 +.017 6.068 2700 ---- ---- ---- ---- 6.271 +.017 6.254 2725 ---- ---- ---- ---- 6.459 +.018 6.441 2750 ---- ---- ---- ---- 6.649 +.018 6.631 2775 ---- ---- ---- ---- 6.840 +.018 6.822 2800 ---- ---- ---- ---- 7.034 +.019 7.015 2825 ---- ---- ---- ---- 7.229 +.018 7.211 2850 ---- ---- ---- ---- 7.426 +.019 7.407 2875 ---- ---- ---- ---- 7.625 +.019 7.606 2900 ---- ---- ---- ---- 7.825 +.019 7.806 2925 ---- ---- ---- ---- 8.027 +.020 8.007 2950 ---- ---- ---- ---- 8.230 +.020 8.210 2975 ---- ---- ---- ---- 8.434 +.020 8.414 3000 ---- ---- ---- ---- 8.640 +.020 8.620 3025 ---- ---- ---- ---- 8.847 +.021 8.826 3050 ---- ---- ---- ---- 9.055 +.021 9.034 3075 ---- ---- ---- ---- 9.264 +.021 9.243 3100 ---- ---- ---- ---- 9.474 +.021 9.453 3125 ---- ---- ---- ---- 9.685 +.022 9.663 3150 ---- ---- ---- ---- 9.897 +.022 9.875 3175 ---- ---- ---- ---- 10.110 +.022 10.088 3200 ---- ---- ---- ---- 10.323 +.022 10.301 3225 ---- ---- ---- ---- 10.537 +.022 10.515 3250 ---- ---- ---- ---- 10.752 +.023 10.729 3275 ---- ---- ---- ---- 10.968 +.023 10.945 3300 ---- ---- ---- ---- 11.184 +.023 11.161 3325 ---- ---- ---- ---- 11.401 +.024 11.377 3350 ---- ---- ---- ---- 11.618 +.023 11.595 3375 ---- ---- ---- ---- 11.836 +.023 11.813 3400 ---- ---- ---- ---- 12.055 +.024 12.031 3425 ---- ---- ---- ---- 12.274 +.024 12.250 3450 ---- ---- ---- ---- 12.494 +.024 12.470 3475 ---- ---- ---- ---- 12.714 +.024 12.690 3500 ---- ---- ---- ---- 12.935 +.024 12.911 3525 ---- ---- ---- ---- 13.156 +.024 13.132 3550 ---- ---- ---- ---- 13.378 +.024 13.354 3575 ---- ---- ---- ---- 13.601 +.025 13.576 3600 ---- ---- ---- ---- 13.824 +.025 13.799 3625 ---- ---- ---- ---- 14.047 +.025 14.022 3650 ---- ---- ---- ---- 14.272 +.026 14.246 3675 ---- ---- ---- ---- 14.496 +.025 14.471 3700 ---- ---- ---- ---- 14.721 +.026 14.695 3725 ---- ---- ---- ---- 14.946 +.025 14.921 3750 ---- ---- ---- ---- 15.172 +.026 15.146 3775 ---- ---- ---- ---- 15.399 +.026 15.373 3800 ---- ---- ---- ---- 15.626 +.027 15.599 3825 ---- ---- ---- ---- 15.853 +.027 15.826 3850 ---- ---- ---- ---- 16.081 +.027 16.054 3875 ---- ---- ---- ---- 16.309 +.027 16.282 3900 ---- ---- ---- ---- 16.537 +.027 16.510 3925 ---- ---- ---- ---- 16.766 +.027 16.739 3950 ---- ---- ---- ---- 16.996 +.027 16.969 3975 ---- ---- ---- ---- 17.225 +.027 17.198 4000 ---- ---- ---- ---- 17.456 +.028 17.428 4025 ---- ---- ---- ---- 17.686 +.027 17.659 4050 ---- ---- ---- ---- 17.917 +.027 17.890 4075 ---- ---- ---- ---- 18.149 +.028 18.121 4100 ---- ---- ---- ---- 18.380 +.027 18.353 4125 ---- ---- ---- ---- 18.613 +.028 18.585 925 ---- ---- ---- ---- .386 +.001 .385 950 ---- ---- ---- ---- .407 +.001 .406 975 ---- ---- ---- ---- .429 +.001 .428 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .587 +.001 .586 1025 ---- ---- ---- ---- .613 +.001 .612 1050 ---- ---- ---- ---- .640 +.001 .639 1075 ---- ---- ---- ---- .667 +.002 .665 1100 ---- ---- ---- ---- .694 +.002 .692 1125 ---- ---- ---- ---- .721 +.001 .720 1150 ---- ---- ---- ---- .749 +.002 .747 1175 ---- ---- ---- ---- .777 +.002 .775 1200 ---- ---- ---- ---- .804 +.002 .802 1225 ---- ---- ---- ---- .833 +.003 .830 1250 ---- ---- ---- ---- .861 +.002 .859 1275 ---- ---- ---- ---- .890 +.003 .887 1300 ---- ---- ---- ---- .919 +.003 .916 1325 ---- ---- ---- ---- .949 +.003 .946 1350 ---- ---- ---- ---- .979 +.003 .976 1375 ---- ---- ---- ---- 1.010 +.003 1.007 1400 ---- ---- ---- ---- 1.042 +.003 1.039 1425 ---- ---- ---- ---- 1.075 +.003 1.072 1450 ---- ---- ---- ---- 1.110 +.004 1.106 1475 ---- ---- ---- ---- 1.145 +.003 1.142 1500 ---- ---- ---- ---- 1.182 +.003 1.179 1525 ---- ---- ---- ---- 1.221 +.004 1.217 1550 ---- ---- ---- ---- 1.261 +.004 1.257 1575 ---- ---- ---- ---- 1.304 +.005 1.299 1600 ---- ---- ---- ---- 1.348 +.004 1.344 1625 ---- ---- ---- ---- 1.395 +.004 1.391 1650 ---- ---- ---- ---- 1.445 +.005 1.440 1675 ---- ---- ---- ---- 1.498 +.005 1.493 1700 ---- ---- ---- ---- 1.553 +.005 1.548 1725 ---- ---- ---- ---- 1.612 +.006 1.606 1750 ---- ---- ---- ---- 1.673 +.005 1.668 1775 ---- ---- ---- ---- 1.738 +.006 1.732 1800 ---- ---- ---- ---- 1.806 +.006 1.800 1825 ---- ---- ---- ---- 1.877 +.007 1.870 1850 ---- ---- ---- ---- 1.951 +.007 1.944 1875 ---- ---- ---- ---- 2.028 +.007 2.021 1900 ---- ---- ---- ---- 2.108 +.007 2.101 1925 ---- ---- ---- ---- 2.191 +.007 2.184 1950 ---- ---- ---- ---- 2.278 +.008 2.270 1975 ---- ---- ---- ---- 2.368 +.008 2.360 2000 ---- ---- ---- ---- 2.461 +.008 2.453 2025 ---- ---- ---- ---- 2.558 +.009 2.549 2050 ---- ---- ---- ---- 2.658 +.009 2.649 2075 ---- ---- ---- ---- 2.763 +.010 2.753 2100 ---- ---- ---- ---- 2.871 +.010 2.861 2125 ---- ---- ---- ---- 2.983 +.010 2.973 2150 ---- ---- ---- ---- 3.099 +.010 3.089 2175 ---- ---- ---- ---- 3.219 +.010 3.209 2200 ---- ---- ---- ---- 3.343 +.011 3.332 2225 ---- ---- ---- ---- 3.471 +.011 3.460 2250 ---- ---- ---- ---- 3.602 +.011 3.591 2275 ---- ---- ---- ---- 3.738 +.012 3.726 2300 ---- ---- ---- ---- 3.877 +.012 3.865 2325 ---- ---- ---- ---- 4.020 +.013 4.007 2350 ---- ---- ---- ---- 4.166 +.012 4.154 2375 ---- ---- ---- ---- 4.316 +.013 4.303 2400 ---- ---- ---- ---- 4.470 +.014 4.456 2425 ---- ---- ---- ---- 4.626 +.013 4.613 2450 ---- ---- ---- ---- 4.786 +.014 4.772 2475 ---- ---- ---- ---- 4.949 +.014 4.935 2500 ---- ---- ---- ---- 5.115 +.015 5.100 2525 ---- ---- ---- ---- 5.284 +.015 5.269 2550 ---- ---- ---- ---- 5.455 +.015 5.440 2575 ---- ---- ---- ---- 5.629 +.015 5.614 2600 ---- ---- ---- ---- 5.806 +.016 5.790 2625 ---- ---- ---- ---- 5.985 +.016 5.969 2650 ---- ---- ---- ---- 6.166 +.016 6.150 2675 ---- ---- ---- ---- 6.350 +.017 6.333 2700 ---- ---- ---- ---- 6.535 +.016 6.519 2725 ---- ---- ---- ---- 6.723 +.017 6.706 2750 ---- ---- ---- ---- 6.913 +.018 6.895 2775 ---- ---- ---- ---- 7.104 +.017 7.087 2800 ---- ---- ---- ---- 7.297 +.017 7.280 2825 ---- ---- ---- ---- 7.493 +.018 7.475 2850 ---- ---- ---- ---- 7.689 +.018 7.671 2875 ---- ---- ---- ---- 7.888 +.019 7.869 2900 ---- ---- ---- ---- 8.087 +.018 8.069 2925 ---- ---- ---- ---- 8.289 +.019 8.270 2950 ---- ---- ---- ---- 8.491 +.019 8.472 2975 ---- ---- ---- ---- 8.695 +.019 8.676 3000 ---- ---- ---- ---- 8.901 +.020 8.881 3025 ---- ---- ---- ---- 9.107 +.020 9.087 3050 ---- ---- ---- ---- 9.314 +.020 9.294 3075 ---- ---- ---- ---- 9.523 +.020 9.503 3100 ---- ---- ---- ---- 9.732 +.020 9.712 3125 ---- ---- ---- ---- 9.943 +.021 9.922 3150 ---- ---- ---- ---- 10.154 +.021 10.133 3175 ---- ---- ---- ---- 10.366 +.021 10.345 3200 ---- ---- ---- ---- 10.578 +.021 10.557 3225 ---- ---- ---- ---- 10.792 +.022 10.770 3250 ---- ---- ---- ---- 11.006 +.022 10.984 3275 ---- ---- ---- ---- 11.220 +.021 11.199 3300 ---- ---- ---- ---- 11.436 +.022 11.414 3325 ---- ---- ---- ---- 11.651 +.022 11.629 3350 ---- ---- ---- ---- 11.868 +.022 11.846 3375 ---- ---- ---- ---- 12.085 +.022 12.063 3400 ---- ---- ---- ---- 12.303 +.023 12.280 3425 ---- ---- ---- ---- 12.521 +.023 12.498 3450 ---- ---- ---- ---- 12.739 +.022 12.717 3475 ---- ---- ---- ---- 12.959 +.023 12.936 3500 ---- ---- ---- ---- 13.178 +.023 13.155 3525 ---- ---- ---- ---- 13.399 +.024 13.375 3550 ---- ---- ---- ---- 13.619 +.023 13.596 3575 ---- ---- ---- ---- 13.841 +.024 13.817 3600 ---- ---- ---- ---- 14.063 +.024 14.039 3625 ---- ---- ---- ---- 14.285 +.024 14.261 3650 ---- ---- ---- ---- 14.508 +.024 14.484 3675 ---- ---- ---- ---- 14.731 +.024 14.707 3700 ---- ---- ---- ---- 14.955 +.025 14.930 3725 ---- ---- ---- ---- 15.179 +.025 15.154 3750 ---- ---- ---- ---- 15.403 +.024 15.379 3775 ---- ---- ---- ---- 15.628 +.024 15.604 3800 ---- ---- ---- ---- 15.854 +.025 15.829 3825 ---- ---- ---- ---- 16.080 +.025 16.055 3850 ---- ---- ---- ---- 16.306 +.025 16.281 3875 ---- ---- ---- ---- 16.533 +.025 16.508 3900 ---- ---- ---- ---- 16.760 +.025 16.735 3925 ---- ---- ---- ---- 16.988 +.026 16.962 3950 ---- ---- ---- ---- 17.216 +.026 17.190 3975 ---- ---- ---- ---- 17.444 +.025 17.419 4000 ---- ---- ---- ---- 17.673 +.026 17.647 4025 ---- ---- ---- ---- 17.902 +.026 17.876 4050 ---- ---- ---- ---- 18.132 +.026 18.106 4075 ---- ---- ---- ---- 18.362 +.026 18.336 4100 ---- ---- ---- ---- 18.593 +.027 18.566 4125 ---- ---- ---- ---- 18.823 +.026 18.797 925 ---- ---- ---- ---- .510 +.001 .509 950 ---- ---- ---- ---- .535 +.001 .534 975 ---- ---- ---- ---- .561 +.001 .560 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .875 +.002 .873 1050 ---- ---- ---- ---- .907 +.001 .906 1075 ---- ---- ---- ---- .940 +.002 .938 1100 ---- ---- ---- ---- .973 +.002 .971 1125 ---- ---- ---- ---- 1.006 +.002 1.004 1150 ---- ---- ---- ---- 1.039 +.002 1.037 1175 ---- ---- ---- ---- 1.072 +.002 1.070 1200 ---- ---- ---- ---- 1.104 +.002 1.102 1225 ---- ---- ---- ---- 1.137 +.002 1.135 1250 ---- ---- ---- ---- 1.170 +.002 1.168 1275 ---- ---- ---- ---- 1.203 +.002 1.201 1300 ---- ---- ---- ---- 1.236 +.003 1.233 1325 ---- ---- ---- ---- 1.269 +.003 1.266 1350 ---- ---- ---- ---- 1.302 +.003 1.299 1375 ---- ---- ---- ---- 1.335 +.003 1.332 1400 ---- ---- ---- ---- 1.368 +.003 1.365 1425 ---- ---- ---- ---- 1.402 +.003 1.399 1450 ---- ---- ---- ---- 1.437 +.004 1.433 1475 ---- ---- ---- ---- 1.472 +.004 1.468 1500 ---- ---- ---- ---- 1.508 +.004 1.504 1525 ---- ---- ---- ---- 1.545 +.004 1.541 1550 ---- ---- ---- ---- 1.583 +.004 1.579 1575 ---- ---- ---- ---- 1.623 +.004 1.619 1600 ---- ---- ---- ---- 1.664 +.005 1.659 1625 ---- ---- ---- ---- 1.706 +.004 1.702 1650 ---- ---- ---- ---- 1.751 +.005 1.746 1675 ---- ---- ---- ---- 1.798 +.005 1.793 1700 ---- ---- ---- ---- 1.847 +.005 1.842 1725 ---- ---- ---- ---- 1.898 +.005 1.893 1750 ---- ---- ---- ---- 1.953 +.005 1.948 1775 ---- ---- ---- ---- 2.010 +.005 2.005 1800 ---- ---- ---- ---- 2.071 +.006 2.065 1825 ---- ---- ---- ---- 2.135 +.006 2.129 1850 ---- ---- ---- ---- 2.202 +.006 2.196 1875 ---- ---- ---- ---- 2.272 +.006 2.266 1900 ---- ---- ---- ---- 2.345 +.006 2.339 1925 ---- ---- ---- ---- 2.422 +.007 2.415 1950 ---- ---- ---- ---- 2.501 +.007 2.494 1975 ---- ---- ---- ---- 2.584 +.008 2.576 2000 ---- ---- ---- ---- 2.669 +.007 2.662 2025 ---- ---- ---- ---- 2.758 +.008 2.750 2050 ---- ---- ---- ---- 2.850 +.008 2.842 2075 ---- ---- ---- ---- 2.945 +.008 2.937 2100 ---- ---- ---- ---- 3.044 +.009 3.035 2125 ---- ---- ---- ---- 3.146 +.009 3.137 2150 ---- ---- ---- ---- 3.252 +.010 3.242 2175 ---- ---- ---- ---- 3.361 +.009 3.352 2200 ---- ---- ---- ---- 3.474 +.009 3.465 2225 ---- ---- ---- ---- 3.592 +.010 3.582 2250 ---- ---- ---- ---- 3.712 +.010 3.702 2275 ---- ---- ---- ---- 3.837 +.010 3.827 2300 ---- ---- ---- ---- 3.966 +.011 3.955 2325 ---- ---- ---- ---- 4.098 +.011 4.087 2350 ---- ---- ---- ---- 4.235 +.012 4.223 2375 ---- ---- ---- ---- 4.375 +.012 4.363 2400 ---- ---- ---- ---- 4.518 +.012 4.506 2425 ---- ---- ---- ---- 4.666 +.013 4.653 2450 ---- ---- ---- ---- 4.816 +.012 4.804 2475 ---- ---- ---- ---- 4.971 +.013 4.958 2500 ---- ---- ---- ---- 5.128 +.013 5.115 2525 ---- ---- ---- ---- 5.289 +.014 5.275 2550 ---- ---- ---- ---- 5.452 +.013 5.439 2575 ---- ---- ---- ---- 5.619 +.014 5.605 2600 ---- ---- ---- ---- 5.788 +.014 5.774 2625 ---- ---- ---- ---- 5.961 +.015 5.946 2650 ---- ---- ---- ---- 6.135 +.014 6.121 2675 ---- ---- ---- ---- 6.312 +.014 6.298 2700 ---- ---- ---- ---- 6.492 +.015 6.477 2725 ---- ---- ---- ---- 6.673 +.015 6.658 2750 ---- ---- ---- ---- 6.857 +.015 6.842 2775 ---- ---- ---- ---- 7.043 +.016 7.027 2800 ---- ---- ---- ---- 7.230 +.016 7.214 2825 ---- ---- ---- ---- 7.420 +.016 7.404 2850 ---- ---- ---- ---- 7.611 +.016 7.595 2875 ---- ---- ---- ---- 7.805 +.017 7.788 2900 ---- ---- ---- ---- 8.000 +.017 7.983 2925 ---- ---- ---- ---- 8.196 +.017 8.179 2950 ---- ---- ---- ---- 8.394 +.017 8.377 2975 ---- ---- ---- ---- 8.594 +.017 8.577 3000 ---- ---- ---- ---- 8.796 +.018 8.778 3025 ---- ---- ---- ---- 8.998 +.017 8.981 3050 ---- ---- ---- ---- 9.202 +.017 9.185 3075 ---- ---- ---- ---- 9.408 +.018 9.390 3100 ---- ---- ---- ---- 9.615 +.018 9.597 3125 ---- ---- ---- ---- 9.823 +.019 9.804 3150 ---- ---- ---- ---- 10.032 +.019 10.013 3175 ---- ---- ---- ---- 10.242 +.019 10.223 3200 ---- ---- ---- ---- 10.453 +.018 10.435 3225 ---- ---- ---- ---- 10.666 +.019 10.647 3250 ---- ---- ---- ---- 10.879 +.019 10.860 3275 ---- ---- ---- ---- 11.093 +.019 11.074 3300 ---- ---- ---- ---- 11.308 +.019 11.289 3325 ---- ---- ---- ---- 11.524 +.019 11.505 3350 ---- ---- ---- ---- 11.741 +.020 11.721 3375 ---- ---- ---- ---- 11.959 +.020 11.939 3400 ---- ---- ---- ---- 12.177 +.020 12.157 3425 ---- ---- ---- ---- 12.396 +.020 12.376 3450 ---- ---- ---- ---- 12.616 +.021 12.595 3475 ---- ---- ---- ---- 12.836 +.020 12.816 3500 ---- ---- ---- ---- 13.057 +.020 13.037 3525 ---- ---- ---- ---- 13.279 +.021 13.258 3550 ---- ---- ---- ---- 13.502 +.021 13.481 3575 ---- ---- ---- ---- 13.725 +.021 13.704 3600 ---- ---- ---- ---- 13.949 +.022 13.927 3625 ---- ---- ---- ---- 14.173 +.021 14.152 3650 ---- ---- ---- ---- 14.398 +.022 14.376 3675 ---- ---- ---- ---- 14.623 +.021 14.602 3700 ---- ---- ---- ---- 14.849 +.021 14.828 3725 ---- ---- ---- ---- 15.076 +.022 15.054 3750 ---- ---- ---- ---- 15.303 +.022 15.281 3775 ---- ---- ---- ---- 15.531 +.022 15.509 3800 ---- ---- ---- ---- 15.759 +.022 15.737 3825 ---- ---- ---- ---- 15.988 +.022 15.966 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.019 +.001 1.018 1050 ---- ---- ---- ---- 1.055 +.002 1.053 1075 ---- ---- ---- ---- 1.090 +.002 1.088 1100 ---- ---- ---- ---- 1.125 +.002 1.123 1125 ---- ---- ---- ---- 1.161 +.002 1.159 1150 ---- ---- ---- ---- 1.196 +.002 1.194 1175 ---- ---- ---- ---- 1.231 +.002 1.229 1200 ---- ---- ---- ---- 1.266 +.002 1.264 1225 ---- ---- ---- ---- 1.301 +.003 1.298 1250 ---- ---- ---- ---- 1.336 +.003 1.333 1275 ---- ---- ---- ---- 1.370 +.002 1.368 1300 ---- ---- ---- ---- 1.405 +.003 1.402 1325 ---- ---- ---- ---- 1.439 +.003 1.436 1350 ---- ---- ---- ---- 1.474 +.003 1.471 1375 ---- ---- ---- ---- 1.508 +.003 1.505 1400 ---- ---- ---- ---- 1.543 +.003 1.540 1425 ---- ---- ---- ---- 1.578 +.003 1.575 1450 ---- ---- ---- ---- 1.614 +.004 1.610 1475 ---- ---- ---- ---- 1.650 +.003 1.647 1500 ---- ---- ---- ---- 1.687 +.003 1.684 1525 ---- ---- ---- ---- 1.725 +.003 1.722 1550 ---- ---- ---- ---- 1.765 +.004 1.761 1575 ---- ---- ---- ---- 1.805 +.004 1.801 1600 ---- ---- ---- ---- 1.847 +.004 1.843 1625 ---- ---- ---- ---- 1.891 +.005 1.886 1650 ---- ---- ---- ---- 1.936 +.004 1.932 1675 ---- ---- ---- ---- 1.984 +.005 1.979 1700 ---- ---- ---- ---- 2.034 +.005 2.029 1725 ---- ---- ---- ---- 2.087 +.005 2.082 1750 ---- ---- ---- ---- 2.142 +.005 2.137 1775 ---- ---- ---- ---- 2.201 +.006 2.195 1800 ---- ---- ---- ---- 2.263 +.006 2.257 1825 ---- ---- ---- ---- 2.328 +.006 2.322 1850 ---- ---- ---- ---- 2.396 +.006 2.390 1875 ---- ---- ---- ---- 2.467 +.006 2.461 1900 ---- ---- ---- ---- 2.541 +.006 2.535 1925 ---- ---- ---- ---- 2.619 +.007 2.612 1950 ---- ---- ---- ---- 2.700 +.007 2.693 1975 ---- ---- ---- ---- 2.783 +.007 2.776 2000 ---- ---- ---- ---- 2.870 +.007 2.863 2025 ---- ---- ---- ---- 2.960 +.008 2.952 2050 ---- ---- ---- ---- 3.053 +.008 3.045 2075 ---- ---- ---- ---- 3.149 +.008 3.141 2100 ---- ---- ---- ---- 3.248 +.008 3.240 2125 ---- ---- ---- ---- 3.351 +.008 3.343 2150 ---- ---- ---- ---- 3.458 +.009 3.449 2175 ---- ---- ---- ---- 3.568 +.009 3.559 2200 ---- ---- ---- ---- 3.682 +.009 3.673 2225 ---- ---- ---- ---- 3.800 +.009 3.791 2250 ---- ---- ---- ---- 3.922 +.010 3.912 2275 ---- ---- ---- ---- 4.048 +.010 4.038 2300 ---- ---- ---- ---- 4.177 +.010 4.167 2325 ---- ---- ---- ---- 4.310 +.010 4.300 2350 ---- ---- ---- ---- 4.447 +.010 4.437 2375 ---- ---- ---- ---- 4.588 +.011 4.577 2400 ---- ---- ---- ---- 4.733 +.012 4.721 2425 ---- ---- ---- ---- 4.881 +.012 4.869 2450 ---- ---- ---- ---- 5.032 +.012 5.020 2475 ---- ---- ---- ---- 5.187 +.012 5.175 2500 ---- ---- ---- ---- 5.345 +.012 5.333 2525 ---- ---- ---- ---- 5.506 +.012 5.494 2550 ---- ---- ---- ---- 5.670 +.012 5.658 2575 ---- ---- ---- ---- 5.838 +.013 5.825 2600 ---- ---- ---- ---- 6.008 +.014 5.994 2625 ---- ---- ---- ---- 6.180 +.013 6.167 2650 ---- ---- ---- ---- 6.355 +.013 6.342 2675 ---- ---- ---- ---- 6.533 +.014 6.519 2700 ---- ---- ---- ---- 6.713 +.014 6.699 2725 ---- ---- ---- ---- 6.895 +.014 6.881 2750 ---- ---- ---- ---- 7.079 +.015 7.064 2775 ---- ---- ---- ---- 7.265 +.015 7.250 2800 ---- ---- ---- ---- 7.453 +.015 7.438 2825 ---- ---- ---- ---- 7.643 +.015 7.628 2850 ---- ---- ---- ---- 7.835 +.016 7.819 2875 ---- ---- ---- ---- 8.028 +.015 8.013 2900 ---- ---- ---- ---- 8.224 +.016 8.208 2925 ---- ---- ---- ---- 8.420 +.015 8.405 2950 ---- ---- ---- ---- 8.619 +.016 8.603 2975 ---- ---- ---- ---- 8.819 +.016 8.803 3000 ---- ---- ---- ---- 9.021 +.017 9.004 3025 ---- ---- ---- ---- 9.224 +.017 9.207 3050 ---- ---- ---- ---- 9.428 +.017 9.411 3075 ---- ---- ---- ---- 9.634 +.017 9.617 3100 ---- ---- ---- ---- 9.841 +.017 9.824 3125 ---- ---- ---- ---- 10.049 +.017 10.032 3150 ---- ---- ---- ---- 10.258 +.017 10.241 3175 ---- ---- ---- ---- 10.468 +.017 10.451 3200 ---- ---- ---- ---- 10.680 +.018 10.662 3225 ---- ---- ---- ---- 10.892 +.017 10.875 3250 ---- ---- ---- ---- 11.106 +.018 11.088 3275 ---- ---- ---- ---- 11.320 +.018 11.302 3300 ---- ---- ---- ---- 11.536 +.019 11.517 3325 ---- ---- ---- ---- 11.752 +.019 11.733 3350 ---- ---- ---- ---- 11.968 +.018 11.950 3375 ---- ---- ---- ---- 12.186 +.018 12.168 3400 ---- ---- ---- ---- 12.404 +.018 12.386 3425 ---- ---- ---- ---- 12.624 +.019 12.605 3450 ---- ---- ---- ---- 12.843 +.019 12.824 3475 ---- ---- ---- ---- 13.064 +.019 13.045 3500 ---- ---- ---- ---- 13.285 +.019 13.266 3525 ---- ---- ---- ---- 13.507 +.019 13.488 3550 ---- ---- ---- ---- 13.730 +.020 13.710 3575 ---- ---- ---- ---- 13.953 +.020 13.933 3600 ---- ---- ---- ---- 14.177 +.020 14.157 3625 ---- ---- ---- ---- 14.401 +.020 14.381 3650 ---- ---- ---- ---- 14.626 +.020 14.606 3675 ---- ---- ---- ---- 14.852 +.020 14.832 3700 ---- ---- ---- ---- 15.078 +.020 15.058 3725 ---- ---- ---- ---- 15.304 +.020 15.284 3750 ---- ---- ---- ---- 15.532 +.021 15.511 3775 ---- ---- ---- ---- 15.759 +.020 15.739 3800 ---- ---- ---- ---- 15.988 +.021 15.967 3825 ---- ---- ---- ---- 16.217 +.021 16.196 3850 ---- ---- ---- ---- 16.446 +.021 16.425 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.216 +.002 1.214 1050 ---- ---- ---- ---- 1.254 +.001 1.253 1075 ---- ---- ---- ---- 1.293 +.002 1.291 1100 ---- ---- ---- ---- 1.332 +.002 1.330 1125 ---- ---- ---- ---- 1.370 +.002 1.368 1150 ---- ---- ---- ---- 1.408 +.002 1.406 1175 ---- ---- ---- ---- 1.446 +.003 1.443 1200 ---- ---- ---- ---- 1.483 +.002 1.481 1225 ---- ---- ---- ---- 1.521 +.003 1.518 1250 ---- ---- ---- ---- 1.558 +.003 1.555 1275 ---- ---- ---- ---- 1.594 +.002 1.592 1300 ---- ---- ---- ---- 1.631 +.003 1.628 1325 ---- ---- ---- ---- 1.667 +.003 1.664 1350 ---- ---- ---- ---- 1.703 +.003 1.700 1375 ---- ---- ---- ---- 1.740 +.003 1.737 1400 ---- ---- ---- ---- 1.776 +.003 1.773 1425 ---- ---- ---- ---- 1.813 +.004 1.809 1450 ---- ---- ---- ---- 1.850 +.004 1.846 1475 ---- ---- ---- ---- 1.887 +.003 1.884 1500 ---- ---- ---- ---- 1.926 +.004 1.922 1525 ---- ---- ---- ---- 1.965 +.004 1.961 1550 ---- ---- ---- ---- 2.005 +.004 2.001 1575 ---- ---- ---- ---- 2.047 +.004 2.043 1600 ---- ---- ---- ---- 2.090 +.004 2.086 1625 ---- ---- ---- ---- 2.135 +.005 2.130 1650 ---- ---- ---- ---- 2.182 +.005 2.177 1675 ---- ---- ---- ---- 2.230 +.004 2.226 1700 ---- ---- ---- ---- 2.282 +.005 2.277 1725 ---- ---- ---- ---- 2.335 +.005 2.330 1750 ---- ---- ---- ---- 2.392 +.005 2.387 1775 ---- ---- ---- ---- 2.452 +.005 2.447 1800 ---- ---- ---- ---- 2.515 +.006 2.509 1825 ---- ---- ---- ---- 2.581 +.005 2.576 1850 ---- ---- ---- ---- 2.651 +.006 2.645 1875 ---- ---- ---- ---- 2.723 +.006 2.717 1900 ---- ---- ---- ---- 2.799 +.006 2.793 1925 ---- ---- ---- ---- 2.878 +.006 2.872 1950 ---- ---- ---- ---- 2.960 +.006 2.954 1975 ---- ---- ---- ---- 3.045 +.007 3.038 2000 ---- ---- ---- ---- 3.133 +.007 3.126 2025 ---- ---- ---- ---- 3.224 +.007 3.217 2050 ---- ---- ---- ---- 3.319 +.008 3.311 2075 ---- ---- ---- ---- 3.416 +.008 3.408 2100 ---- ---- ---- ---- 3.517 +.008 3.509 2125 ---- ---- ---- ---- 3.621 +.008 3.613 2150 ---- ---- ---- ---- 3.729 +.009 3.720 2175 ---- ---- ---- ---- 3.840 +.009 3.831 2200 ---- ---- ---- ---- 3.955 +.008 3.947 2225 ---- ---- ---- ---- 4.075 +.010 4.065 2250 ---- ---- ---- ---- 4.197 +.009 4.188 2275 ---- ---- ---- ---- 4.324 +.009 4.315 2300 ---- ---- ---- ---- 4.455 +.010 4.445 2325 ---- ---- ---- ---- 4.589 +.010 4.579 2350 ---- ---- ---- ---- 4.727 +.010 4.717 2375 ---- ---- ---- ---- 4.869 +.011 4.858 2400 ---- ---- ---- ---- 5.014 +.010 5.004 2425 ---- ---- ---- ---- 5.163 +.010 5.153 2450 ---- ---- ---- ---- 5.316 +.011 5.305 2475 ---- ---- ---- ---- 5.472 +.012 5.460 2500 ---- ---- ---- ---- 5.631 +.012 5.619 2525 ---- ---- ---- ---- 5.793 +.012 5.781 2550 ---- ---- ---- ---- 5.958 +.012 5.946 2575 ---- ---- ---- ---- 6.126 +.012 6.114 2600 ---- ---- ---- ---- 6.297 +.012 6.285 2625 ---- ---- ---- ---- 6.471 +.012 6.459 2650 ---- ---- ---- ---- 6.647 +.013 6.634 2675 ---- ---- ---- ---- 6.825 +.012 6.813 2700 ---- ---- ---- ---- 7.006 +.013 6.993 2725 ---- ---- ---- ---- 7.189 +.013 7.176 2750 ---- ---- ---- ---- 7.374 +.013 7.361 2775 ---- ---- ---- ---- 7.561 +.014 7.547 2800 ---- ---- ---- ---- 7.749 +.013 7.736 2825 ---- ---- ---- ---- 7.940 +.014 7.926 2850 ---- ---- ---- ---- 8.133 +.014 8.119 2875 ---- ---- ---- ---- 8.327 +.014 8.313 2900 ---- ---- ---- ---- 8.523 +.015 8.508 2925 ---- ---- ---- ---- 8.720 +.014 8.706 2950 ---- ---- ---- ---- 8.919 +.014 8.905 2975 ---- ---- ---- ---- 9.120 +.015 9.105 3000 ---- ---- ---- ---- 9.322 +.015 9.307 3025 ---- ---- ---- ---- 9.526 +.015 9.511 3050 ---- ---- ---- ---- 9.731 +.015 9.716 3075 ---- ---- ---- ---- 9.937 +.015 9.922 3100 ---- ---- ---- ---- 10.144 +.015 10.129 3125 ---- ---- ---- ---- 10.353 +.015 10.338 3150 ---- ---- ---- ---- 10.563 +.016 10.547 3175 ---- ---- ---- ---- 10.774 +.016 10.758 3200 ---- ---- ---- ---- 10.986 +.016 10.970 3225 ---- ---- ---- ---- 11.199 +.016 11.183 3250 ---- ---- ---- ---- 11.413 +.016 11.397 3275 ---- ---- ---- ---- 11.628 +.016 11.612 3300 ---- ---- ---- ---- 11.843 +.016 11.827 3325 ---- ---- ---- ---- 12.060 +.016 12.044 3350 ---- ---- ---- ---- 12.277 +.016 12.261 3375 ---- ---- ---- ---- 12.495 +.016 12.479 3400 ---- ---- ---- ---- 12.714 +.017 12.697 3425 ---- ---- ---- ---- 12.934 +.017 12.917 3450 ---- ---- ---- ---- 13.154 +.017 13.137 3475 ---- ---- ---- ---- 13.375 +.017 13.358 3500 ---- ---- ---- ---- 13.596 +.017 13.579 3525 ---- ---- ---- ---- 13.819 +.018 13.801 3550 ---- ---- ---- ---- 14.041 +.017 14.024 3575 ---- ---- ---- ---- 14.265 +.017 14.248 3600 ---- ---- ---- ---- 14.489 +.017 14.472 3625 ---- ---- ---- ---- 14.714 +.018 14.696 3650 ---- ---- ---- ---- 14.939 +.017 14.922 3675 ---- ---- ---- ---- 15.165 +.018 15.147 3700 ---- ---- ---- ---- 15.392 +.018 15.374 3725 ---- ---- ---- ---- 15.619 +.018 15.601 3750 ---- ---- ---- ---- 15.846 +.018 15.828 SO DEC27 Silver Option PUT 1475 ---- ---- ---- ---- 1.891 +.003 1.888 1500 ---- ---- ---- ---- 1.951 +.004 1.947 1525 ---- ---- ---- ---- 2.011 +.003 2.008 1550 ---- ---- ---- ---- 2.073 +.004 2.069 1575 ---- ---- ---- ---- 2.134 +.004 2.130 1600 ---- ---- ---- ---- 2.197 +.004 2.193 1625 ---- ---- ---- ---- 2.260 +.004 2.256 1650 ---- ---- ---- ---- 2.324 +.004 2.320 1675 ---- ---- ---- ---- 2.389 +.005 2.384 1700 ---- ---- ---- ---- 2.454 +.005 2.449 1725 ---- ---- ---- ---- 2.520 +.005 2.515 1750 ---- ---- ---- ---- 2.587 +.005 2.582 1775 ---- ---- ---- ---- 2.654 +.005 2.649 1800 ---- ---- ---- ---- 2.722 +.005 2.717 1825 ---- ---- ---- ---- 2.791 +.005 2.786 1850 ---- ---- ---- ---- 2.862 +.006 2.856 1875 ---- ---- ---- ---- 2.933 +.005 2.928 1900 ---- ---- ---- ---- 3.007 +.006 3.001 1925 ---- ---- ---- ---- 3.083 +.006 3.077 1950 ---- ---- ---- ---- 3.161 +.006 3.155 1975 ---- ---- ---- ---- 3.242 +.006 3.236 2000 ---- ---- ---- ---- 3.327 +.007 3.320 2025 ---- ---- ---- ---- 3.415 +.007 3.408 2050 ---- ---- ---- ---- 3.506 +.007 3.499 2075 ---- ---- ---- ---- 3.602 +.007 3.595 2100 ---- ---- ---- ---- 3.701 +.007 3.694 2125 ---- ---- ---- ---- 3.805 +.008 3.797 2150 ---- ---- ---- ---- 3.911 +.008 3.903 2175 ---- ---- ---- ---- 4.022 +.008 4.014 2200 ---- ---- ---- ---- 4.136 +.008 4.128 2225 ---- ---- ---- ---- 4.254 +.009 4.245 2250 ---- ---- ---- ---- 4.375 +.009 4.366 2275 ---- ---- ---- ---- 4.500 +.009 4.491 2300 ---- ---- ---- ---- 4.629 +.009 4.620 2325 ---- ---- ---- ---- 4.761 +.009 4.752 2350 ---- ---- ---- ---- 4.897 +.009 4.888 2375 ---- ---- ---- ---- 5.037 +.010 5.027 2400 ---- ---- ---- ---- 5.181 +.010 5.171 2425 ---- ---- ---- ---- 5.328 +.010 5.318 2450 ---- ---- ---- ---- 5.479 +.010 5.469 2475 ---- ---- ---- ---- 5.634 +.011 5.623 2500 ---- ---- ---- ---- 5.792 +.011 5.781 2525 ---- ---- ---- ---- 5.953 +.011 5.942 2550 ---- ---- ---- ---- 6.117 +.011 6.106 2575 ---- ---- ---- ---- 6.284 +.011 6.273 2600 ---- ---- ---- ---- 6.455 +.012 6.443 2625 ---- ---- ---- ---- 6.628 +.012 6.616 2650 ---- ---- ---- ---- 6.803 +.012 6.791 2675 ---- ---- ---- ---- 6.981 +.012 6.969 2700 ---- ---- ---- ---- 7.161 +.012 7.149 2725 ---- ---- ---- ---- 7.344 +.012 7.332 2750 ---- ---- ---- ---- 7.529 +.013 7.516 2775 ---- ---- ---- ---- 7.715 +.012 7.703 2800 ---- ---- ---- ---- 7.904 +.013 7.891 2825 ---- ---- ---- ---- 8.094 +.012 8.082 2850 ---- ---- ---- ---- 8.287 +.013 8.274 2875 ---- ---- ---- ---- 8.481 +.013 8.468 2900 ---- ---- ---- ---- 8.677 +.014 8.663 2925 ---- ---- ---- ---- 8.874 +.013 8.861 2950 ---- ---- ---- ---- 9.073 +.013 9.060 2975 ---- ---- ---- ---- 9.274 +.014 9.260 3000 ---- ---- ---- ---- 9.476 +.014 9.462 3025 ---- ---- ---- ---- 9.679 +.013 9.666 3050 ---- ---- ---- ---- 9.884 +.014 9.870 3075 ---- ---- ---- ---- 10.091 +.014 10.077 3100 ---- ---- ---- ---- 10.298 +.014 10.284 3125 ---- ---- ---- ---- 10.507 +.014 10.493 3150 ---- ---- ---- ---- 10.717 +.014 10.703 3175 ---- ---- ---- ---- 10.928 +.014 10.914 3200 ---- ---- ---- ---- 11.140 +.014 11.126 3225 ---- ---- ---- ---- 11.353 +.014 11.339 3250 ---- ---- ---- ---- 11.568 +.015 11.553 3275 ---- ---- ---- ---- 11.783 +.015 11.768 3300 ---- ---- ---- ---- 11.999 +.015 11.984 3325 ---- ---- ---- ---- 12.215 +.015 12.200 3350 ---- ---- ---- ---- 12.433 +.015 12.418 3375 ---- ---- ---- ---- 12.651 +.015 12.636 3400 ---- ---- ---- ---- 12.870 +.015 12.855 3425 ---- ---- ---- ---- 13.090 +.015 13.075 3450 ---- ---- ---- ---- 13.311 +.016 13.295 3475 ---- ---- ---- ---- 13.532 +.016 13.516 3500 ---- ---- ---- ---- 13.754 +.016 13.738 3525 ---- ---- ---- ---- 13.976 +.016 13.960 3550 ---- ---- ---- ---- 14.199 +.016 14.183 3575 ---- ---- ---- ---- 14.423 +.016 14.407 3600 ---- ---- ---- ---- 14.648 +.016 14.632 3625 ---- ---- ---- ---- 14.873 +.016 14.857 3650 ---- ---- ---- ---- 15.098 +.016 15.082 3675 ---- ---- ---- ---- 15.324 +.016 15.308 3700 ---- ---- ---- ---- 15.551 +.016 15.535 3725 ---- ---- ---- ---- 15.778 +.016 15.762 3750 ---- ---- ---- ---- 16.006 +.016 15.990 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1595 1682 45708 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1675 ---- ---- ---- ---- 5.111 -.014 5.125 1700 ---- ---- ---- ---- 4.861 -.014 4.875 1725 ---- ---- ---- ---- 4.611 -.014 4.625 1750 ---- ---- ---- ---- 4.361 -.014 4.375 1775 ---- ---- ---- ---- 4.111 -.014 4.125 1800 ---- ---- ---- ---- 3.861 -.014 3.875 1825 ---- ---- ---- ---- 3.611 -.014 3.625 1850 ---- ---- ---- ---- 3.362 -.014 3.376 1875 ---- ---- ---- ---- 3.113 -.014 3.127 1900 ---- ---- ---- ---- 2.865 -.015 2.880 1925 ---- ---- ---- ---- 2.618 -.016 2.634 1950 ---- ---- 1.861A 1.861A 2.373 -.017 2.390 1975 ---- ---- 1.627A 1.627A 2.130 -.019 2.149 2000 ---- 1.954B 1.399A 1.399A 1.889 -.023 1.912 2025 ---- 1.716B 1.182A 1.182A 1.653 -.027 1.680 2050 ---- 1.483B .977A .977A 1.423 -.031 1.454 2075 ---- 1.258B .790A .790A 1.203 -.034 1.237 2080 ---- ---- .833A .833A 1.160 -.035 1.195 2085 ---- ---- .722A .722A 1.118 -.035 1.153 2090 ---- ---- .689A .689A 1.076 -.036 1.112 2095 ---- ---- .657A .657A 1.035 -.036 1.071 2100 ---- 1.046B .623A .623A .994 -.037 1.031 2105 ---- ---- .596A .596A .955 -.037 .992 2110 ---- ---- .564A .564A .915 -.038 .953 2115 ---- ---- .535A .535A .877 -.038 .915 2120 ---- ---- .507A .507A .839 -.039 3 .878 2125 ---- .848B .480A .480A .802 -.039 .841 2130 ---- .806B .454A .454A .766 -.039 .805 2135 ---- ---- .429A .429A .731 -.039 .770 2140 ---- ---- .405A .405A .697 -.039 .736 2 2145 ---- ---- .382A .382A .663 -.039 .702 3 2150 ---- ---- .360A .360A .631 -.039 .670 2155 .610 .635B .339A .595A .599 -.039 2 .638 2160 ---- ---- .319A .319A .569 -.039 3 .608 2165 ---- ---- .300A .300A .539 -.039 .578 2170 ---- ---- .282A .282A .511 -.038 .549 2175 ---- ---- .265A .265A .483 -.039 .522 2180 .471 .486B .249A .458A .457 -.038 3 .495 2 2185 ---- ---- .233A .233A .431 -.038 .469 4 4 2190 ---- ---- .219A .219A .407 -.038 .445 4 8 2195 ---- ---- .203A .203A .383 -.038 .421 2200 ---- ---- .191A .191A .361 -.037 .398 2205 ---- ---- .179A .179A .340 -.037 .377 4 2210 ---- ---- .168A .168A .319 -.037 .356 2 2215 ---- ---- .157A .157A .300 -.036 .336 2 2220 ---- ---- .147A .147A .281 -.036 .317 2225 ---- ---- .138A .138A .264 -.035 .299 1 2230 ---- ---- .129A .129A .247 -.035 .282 2235 ---- ---- .121A .121A .232 -.034 .266 300 300 2240 .123 .226B .113A .119A .217 -.034 13 .251 2 2245 ---- ---- .106A .106A .203 -.033 .236 2 2250 .200 .200 .100A .197A .190 -.032 1 .222 4 2255 ---- ---- .094A .094A .177 -.032 .209 2260 ---- ---- .089A .089A .166 -.031 .197 2265 ---- ---- .083A .083A .155 -.030 .185 2270 ---- ---- .078A .078A .145 -.029 .174 2275 .110 .140B .074A .074A .135 -.029 6 .164 2 2280 .104 .131B .069A .069A .126 -.028 13 .154 2285 ---- ---- .065A .065A .118 -.027 .145 2290 ---- ---- .061A .061A .110 -.026 .136 2295 .058 .106B .057A .106B .102 -.026 15 .128 2300 .074 .099B .054A .099B .096 -.025 3 .121 2305 ---- ---- .051A .051A .089 -.024 .113 2310 ---- ---- .048A .048A .083 -.024 .107 2315 .046 .080B .046 .080B .078 -.022 5 .100 2320 ---- ---- .043A .043A .073 -.021 .094 2325 ---- ---- .041A .041A .068 -.021 .089 2 2330 ---- ---- .039A .039A .064 -.020 .084 2335 ---- ---- .037A .037A .060 -.019 .079 2340 ---- ---- .035A .035A .056 -.018 .074 1 2345 ---- ---- .033A .033A .052 -.018 .070 2350 .030 .049B .027 .049B .049 -.017 30 .066 1 2355 ---- ---- .030A .030A .046 -.016 .062 2360 ---- ---- .029A .029A .043 -.016 .059 2375 ---- ---- .025A .025A .036 -.013 .049 1 2400 ---- ---- .021A .021A .026 -.011 .037 2 21 2425 .016 .020B .016 .020B .020 -.009 40 .029 40 2450 .016 .016 .013 .015B .016 -.006 9 .022 2475 ---- ---- .014A .014A .012 -.006 .018 15 2500 ---- ---- .012A .012A .010 -.004 .014 2525 ---- ---- .011A .011A .008 -.004 .012 16 2550 ---- ---- ---- ---- .007 -.003 .010 15 2575 ---- ---- ---- ---- .006 -.002 .008 2600 ---- ---- ---- ---- .005 -.002 .007 2625 ---- ---- ---- ---- .005 -.001 .006 2650 ---- ---- ---- ---- .004 -.001 .005 2675 ---- ---- ---- ---- .004 UNCH .004 2700 ---- ---- ---- ---- .003 -.001 .004 2725 ---- ---- ---- ---- .003 UNCH .003 2750 ---- ---- ---- ---- .003 UNCH .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 146 310 450 SO1 MAR23 Silver Weekly Friday Option - Week 1 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .002 +.001 .001 1825 ---- ---- ---- ---- .002 UNCH .002 1850 ---- .004B ---- .004B .003 UNCH .003 1875 ---- .007B ---- .007B .005 UNCH .005 1900 .008 .012B .007 .007 .007 UNCH 9 .007 8 1925 ---- .020B ---- .019B .010 -.002 .012 1950 .030 .030 .018A .018A .015 -.003 10 .018 21 21 1975 ---- .044B .023A .044B .021 -.006 .027 4 2000 .067 .068 .032A .032A .031 -.009 20 .040 20 36 2025 ---- .098B .043A .098B .044 -.013 .057 11 2050 ---- .142B .062A .142B .064 -.017 .081 2 2075 .165 .204B .088A .182B .093 -.020 1 .113 12 2080 ---- .217B .094A .217B .100 -.021 .121 2085 ---- .233B .101A .233B .108 -.022 .130 2090 ---- .249B .108A .249B .116 -.022 .138 2095 ---- .267B .116A .267B .125 -.023 .148 2100 .287 .287 .124A .124A .135 -.023 408 .158 2 410 2105 ---- .305B .134A .305B .145 -.023 .168 5 2110 ---- .325B .143A .325B .155 -.024 .179 2115 ---- .346B .153A .346B .167 -.024 .191 2120 ---- .367B .163A .367B .179 -.025 .204 2125 .362 .390B .176A .390B .192 -.025 1 .217 1 2130 ---- .414B .189A .414B .206 -.025 .231 34 2135 ---- .439B .202A .439B .221 -.025 .246 5 2140 ---- .465B .215A .465B .237 -.024 .261 23 2145 ---- .492B .230A .492B .253 -.025 .278 2 2150 ---- .520B .246A .520B .270 -.025 .295 5 2155 .548 .556 .263A .263A .289 -.025 10 .314 10 2160 ---- .578B .281A .578B .308 -.025 .333 16 2165 ---- .609B .299A .604B .329 -.024 .353 2170 ---- .640B .320A .637B .350 -.025 .375 5 2175 ---- .674B .348A .674B .372 -.025 .397 2180 ---- .706B .370A .703B .396 -.024 .420 2185 ---- .741B .392A .738B .420 -.025 .445 2190 ---- .776B .416A .772B .446 -.024 .470 6 2195 ---- .812B .441A .809B .472 -.024 .496 1 2200 ---- .852B .467A .851B .500 -.023 .523 7 2205 ---- .819B .493A .763B .528 -.023 .551 2210 ---- .859B .521A .748B .558 -.023 .581 2215 ---- .899B .550A .760B .588 -.023 .611 2220 ---- .940B .579A .770B .620 -.022 .642 2225 ---- 1.050B .609A 1.049B .652 -.022 .674 2230 ---- 1.023B .644A .746B .686 -.021 .707 2235 ---- 1.065B .676A .676A .720 -.020 .740 2 2 2240 ---- 1.108B .710A .710A .755 -.020 .775 2245 ---- 1.151B .745A .745A .791 -.019 .810 2250 ---- 1.263B .778A 1.262B .828 -.018 .846 2255 ---- 1.238B ---- ---- .865 -.018 .883 2260 ---- 1.283B ---- ---- .904 -.017 .921 2265 ---- 1.328B ---- ---- .943 -.016 .959 2270 ---- 1.373B ---- ---- .982 -.016 .998 2275 ---- 1.486B .967A 1.485B 1.023 -.015 1.038 2280 ---- 1.410B ---- ---- 1.064 -.014 1.078 2285 ---- 1.403B 1.117A 1.117A 1.105 -.013 1.118 2290 ---- 1.401B 1.157A 1.157A 1.147 -.013 1.160 2295 ---- 1.379B 1.199A 1.199A 1.190 -.012 1.202 2300 ---- 1.717B 1.176A 1.717B 1.233 -.011 1.244 2305 ---- 1.412B 1.284A 1.284A 1.277 -.010 1.287 2310 ---- 1.418B 1.326A 1.326A 1.321 -.009 1.330 2315 ---- 1.388B 1.369A 1.369A 1.365 -.008 1.373 2320 ---- ---- 1.412A 1.412A 1.410 -.007 1.417 2325 ---- 1.954B 1.395A 1.953B 1.455 -.007 1.462 2330 ---- ---- ---- ---- 1.501 -.006 1.507 2335 ---- ---- ---- ---- 1.546 -.006 1.552 2340 ---- ---- ---- ---- 1.593 -.004 1.597 2345 ---- ---- ---- ---- 1.639 -.004 1.643 2350 ---- 2.195B 1.623A 2.195B 1.686 -.002 1.688 2355 ---- ---- ---- ---- 1.733 -.002 1.735 2360 ---- ---- ---- ---- 1.780 -.001 1.781 2375 ---- 2.282B 1.858A 2.282B 1.922 UNCH 1.922 2400 ---- 2.236B 2.097A 2.236B 2.163 +.004 2.159 2425 ---- ---- ---- ---- 2.406 +.005 2.401 2450 ---- ---- ---- ---- 2.652 +.008 2.644 2475 ---- ---- ---- ---- 2.898 +.009 2.889 2500 ---- ---- ---- ---- 3.146 +.010 3.136 2525 ---- ---- ---- ---- 3.394 +.011 3.383 2550 ---- ---- ---- ---- 3.643 +.012 3.631 2575 ---- ---- ---- ---- 3.892 +.013 3.879 2600 ---- ---- ---- ---- 4.141 +.013 4.128 2625 ---- ---- ---- ---- 4.390 +.013 4.377 2650 ---- ---- ---- ---- 4.640 +.013 4.627 2675 ---- ---- ---- ---- 4.890 +.014 4.876 2700 ---- ---- ---- ---- 5.139 +.013 5.126 2725 ---- ---- ---- ---- 5.389 +.014 5.375 2750 ---- ---- ---- ---- 5.639 +.014 5.625 TOTAL EST.VOL VOLUME OPEN INT TOTAL 459 45 626 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.111 -.014 5.125 1700 ---- ---- ---- ---- 4.861 -.014 4.875 1725 ---- ---- ---- ---- 4.611 -.014 4.625 1750 ---- ---- ---- ---- 4.361 -.014 4.375 1775 ---- ---- ---- ---- 4.111 -.014 4.125 1800 ---- ---- ---- ---- 3.862 -.014 3.876 1825 ---- ---- ---- ---- 3.614 -.014 3.628 1850 ---- ---- ---- ---- 3.366 -.015 3.381 1875 ---- ---- ---- ---- 3.120 -.016 3.136 1900 ---- ---- 2.363A 2.363A 2.876 -.016 2.892 1925 ---- ---- 2.127A 2.127A 2.633 -.017 2.650 1950 ---- 2.445B 1.895A 1.895A 2.394 -.017 2.411 1975 ---- 2.219B 1.670A 1.670A 2.158 -.018 2.176 2000 ---- 1.985B 1.454A 1.454A 1.927 -.019 1.946 2025 ---- 1.756B 1.249A 1.249A 1.702 -.020 1.722 2050 ---- 1.536B 1.058A 1.058A 1.485 -.021 1.506 2075 ---- 1.326B .883A .883A 1.278 -.022 1.300 2080 ---- ---- ---- ---- 1.238 -.023 1.261 2085 ---- ---- ---- ---- 1.199 -.023 1.222 2090 ---- ---- ---- ---- 1.160 -.023 1.183 2095 ---- ---- ---- ---- 1.122 -.023 1.145 2100 ---- 1.128B .725A .725A 1.084 -.023 1.107 2105 ---- ---- .696A .696A 1.047 -.024 1.071 2110 ---- ---- .668A .668A 1.011 -.023 1.034 2115 ---- ---- .640A .640A .975 -.024 .999 2120 ---- ---- .613A .613A .940 -.024 .964 2125 ---- .945B .587A .587A .905 -.025 .930 2130 ---- .906B .562A .562A .872 -.024 .896 2135 ---- .872B .538A .538A .839 -.025 .864 2140 ---- .840B .514A .514A .806 -.026 .832 2145 ---- .807B .491A .491A .775 -.025 .800 2150 ---- .779B .469A .469A .744 -.026 .770 2155 ---- .744B .447A .447A .714 -.026 .740 2160 ---- .714B .427A .427A .685 -.026 .711 2165 ---- .688B .407A .407A .657 -.026 .683 2170 ---- .659B .388A .388A .629 -.027 .656 2175 ---- .631B .370A .370A .602 -.027 .629 2180 ---- .604B .352A .352A .576 -.027 .603 2185 ---- ---- .335A .335A .551 -.027 .578 2190 ---- ---- .319A .319A .527 -.027 .554 1 1 2195 ---- ---- .304A .304A .504 -.027 .531 2200 .317 .503B .289A .482A .481 -.027 11 .508 2205 ---- ---- .275A .275A .459 -.028 .487 2210 ---- ---- .260A .260A .438 -.028 .466 2215 ---- ---- .247A .247A .418 -.027 .445 2220 ---- ---- .235A .235A .398 -.028 .426 2225 ---- ---- .223A .223A .379 -.028 .407 2230 ---- ---- .212A .212A .361 -.028 .389 2235 ---- ---- .202A .202A .344 -.028 .372 2240 ---- ---- .192A .192A .327 -.028 .355 2245 ---- ---- .182A .182A .311 -.028 .339 2250 ---- ---- .173A .173A .296 -.027 .323 2255 ---- ---- .165A .165A .281 -.028 .309 2260 ---- ---- .157A .157A .268 -.026 .294 2265 ---- ---- .149A .149A .254 -.027 .281 2270 ---- ---- .142A .142A .241 -.027 .268 2275 ---- ---- .135A .135A .229 -.026 .255 2280 ---- ---- .128A .128A .218 -.026 .244 2285 ---- ---- .122A .122A .207 -.025 .232 2290 ---- ---- .116A .116A .196 -.025 .221 2295 ---- ---- .111A .111A .186 -.025 .211 2300 ---- ---- .105A .105A .177 -.024 .201 2305 ---- ---- .100A .100A .168 -.024 .192 2310 ---- ---- .096A .096A .159 -.024 .183 2315 ---- ---- .091A .091A .151 -.023 .174 2320 ---- ---- .087A .087A .143 -.023 .166 2325 ---- ---- .083A .083A .136 -.022 .158 2350 ---- ---- .066A .066A .105 -.019 .124 2375 ---- ---- .052A .052A .081 -.017 .098 2400 ---- ---- .042A .042A .063 -.015 .078 6 2425 ---- ---- .035A .035A .049 -.013 .062 18 2450 ---- ---- .029A .029A .039 -.011 .050 2475 ---- ---- .024A .024A .031 -.009 .040 2500 .023 .024B .021A .021A .025 -.008 2 .033 2 2525 ---- ---- .018A .018A .021 -.006 .027 2550 ---- ---- .016A .016A .017 -.006 .023 2575 ---- ---- .015A .015A .015 -.004 .019 2600 ---- ---- .013A .013A .012 -.004 .016 2625 ---- ---- .013A .013A .011 -.003 .014 2650 ---- ---- ---- ---- .009 -.003 .012 2675 ---- ---- ---- ---- .008 -.003 .011 2700 ---- ---- ---- ---- .007 -.002 .009 2725 ---- ---- ---- ---- .006 -.002 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 1 27 SO2 MAR23 Silver Weekly Friday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .005 -.001 .006 1825 ---- .009B ---- .009B .007 -.001 .008 1850 ---- .015B ---- .015B .010 -.001 .011 1875 ---- .023B ---- .023B .014 -.002 .016 1900 ---- .032B ---- .032B .019 -.003 .022 1925 ---- .045B ---- .045B .027 -.003 .030 1950 ---- .062B .039A .062B .037 -.004 .041 1975 ---- .086B .050A .086B .051 -.004 .055 2000 ---- .119B .066A .119B .069 -.006 .075 7 2025 ---- .162B .089A .162B .094 -.006 .100 2050 ---- .220B .118A .220B .127 -.007 .134 2075 ---- .293B .158A .293B .169 -.009 .178 2080 ---- .309B .167A .309B .179 -.009 .188 2085 ---- .327B .177A .327B .190 -.009 .199 2090 ---- .346B .187A .346B .201 -.009 .210 2095 ---- .365B .197A .365B .213 -.009 .222 2100 ---- .385B .208A .385B .225 -.009 400 .234 2105 ---- .405B .220A .405B .238 -.010 .248 2110 ---- .427B .234A .427B .251 -.010 .261 2115 ---- .449B .247A .449B .265 -.011 .276 2120 ---- .472B .261A .472B .280 -.011 .291 2125 ---- .496B .274A .496B .296 -.010 .306 2130 ---- .521B .290A .521B .312 -.011 .323 2135 ---- .545B .306A .543B .329 -.011 .340 2140 ---- .571B .323A .569B .346 -.012 .358 2145 ---- .598B .340A .596B .365 -.011 .376 2150 ---- .626B .359A .624B .384 -.012 .396 1 2155 ---- .655B .378A .654B .404 -.012 .416 2160 ---- .685B .396A .683B .425 -.012 .437 2165 ---- .715B .417A .713B .446 -.013 .459 2170 ---- .745B .439A .745B .468 -.013 .481 2175 ---- .777B .461A .776B .492 -.012 .504 2180 ---- .809B .484A .792B .516 -.013 .529 2185 ---- .842B .514A .830B .540 -.014 .554 2190 ---- .876B .538A .863B .566 -.013 .579 2195 ---- .911B .564A .897B .592 -.014 .606 2200 ---- .946B .589A .946B .620 -.013 .633 2205 ---- .982B .616A .962B .648 -.013 .661 2210 ---- .766B .643A .765B .676 -.014 .690 2215 ---- .769B .672A .769B .706 -.014 .720 2220 ---- .765B .701A .765B .736 -.014 .750 2225 ---- 1.130B .730A 1.130B .767 -.014 .781 2230 ---- ---- .761A .761A .799 -.014 .813 2235 ---- ---- ---- ---- .832 -.013 .845 2240 ---- ---- ---- ---- .865 -.014 .879 2245 ---- ---- ---- ---- .899 -.013 .912 2250 ---- 1.331B .890A 1.331B .934 -.013 .947 2255 ---- ---- ---- ---- .969 -.013 .982 2260 ---- ---- ---- ---- 1.005 -.013 1.018 2265 ---- ---- ---- ---- 1.041 -.013 1.054 2270 ---- ---- ---- ---- 1.079 -.012 1.091 2275 ---- 1.543B 1.068A 1.542B 1.116 -.012 1.128 2280 ---- ---- ---- ---- 1.155 -.011 1.166 2285 ---- ---- ---- ---- 1.194 -.011 1.205 2290 ---- ---- ---- ---- 1.233 -.011 1.244 2295 ---- ---- ---- ---- 1.273 -.010 1.283 2300 ---- 1.763B 1.262A 1.763B 1.313 -.010 1.323 2305 ---- ---- ---- ---- 1.354 -.010 1.364 2310 ---- ---- ---- ---- 1.396 -.009 1.405 2315 ---- ---- ---- ---- 1.437 -.009 1.446 2320 ---- ---- ---- ---- 1.480 -.008 1.488 2325 ---- 1.991B 1.468A 1.990B 1.522 -.008 1.530 2350 ---- 2.224B 1.684A 2.223B 1.740 -.006 1.746 2375 ---- 2.462B 1.908A 2.461B 1.966 -.003 1.969 2400 ---- 2.702B 2.138A 2.701B 2.198 UNCH 2.198 2425 ---- 2.893B 2.372A 2.893B 2.434 +.002 2.432 2450 ---- 2.876B 2.611A 2.876B 2.673 +.003 2.670 2475 ---- 2.916B 2.852A 2.852A 2.915 +.005 2.910 2500 ---- ---- ---- ---- 3.159 +.007 3.152 2525 ---- ---- ---- ---- 3.405 +.008 3.397 2550 ---- ---- ---- ---- 3.651 +.009 3.642 2575 ---- ---- ---- ---- 3.898 +.010 3.888 2600 ---- ---- ---- ---- 4.146 +.011 4.135 2625 ---- ---- ---- ---- 4.394 +.011 4.383 2650 ---- ---- ---- ---- 4.643 +.012 4.631 2675 ---- ---- ---- ---- 4.892 +.013 4.879 2700 ---- ---- ---- ---- 5.141 +.013 5.128 2725 ---- ---- ---- ---- 5.390 +.013 5.377 TOTAL EST.VOL VOLUME OPEN INT TOTAL 400 8 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1650 ---- ---- ---- ---- 5.215 +.004 5.211 1675 ---- ---- ---- ---- 4.965 +.004 4.961 1700 ---- ---- ---- ---- 4.715 +.004 4.711 1725 ---- ---- ---- ---- 4.465 +.004 4.461 1750 ---- ---- ---- ---- 4.215 +.004 4.211 1775 ---- ---- ---- ---- 3.965 +.004 3.961 1800 ---- ---- ---- ---- 3.715 +.004 3.711 1825 ---- ---- ---- ---- 3.465 +.004 3.461 1850 ---- ---- ---- ---- 3.215 +.004 3.211 1875 ---- ---- ---- ---- 2.965 +.004 2.961 1900 ---- ---- ---- ---- 2.715 +.004 2.711 1925 ---- ---- ---- ---- 2.465 +.004 2.461 1950 ---- ---- ---- ---- 2.215 +.004 2.211 1975 ---- ---- ---- ---- 1.965 +.004 1.961 2000 ---- ---- ---- ---- 1.715 +.004 1.711 2025 ---- ---- ---- ---- 1.465 +.004 1.461 2050 ---- ---- ---- ---- 1.215 +.004 1.211 5 2055 ---- ---- ---- ---- 1.165 +.004 1.161 2060 ---- ---- ---- ---- 1.115 +.004 1.111 2065 ---- ---- ---- ---- 1.065 +.004 1.061 2070 ---- ---- ---- ---- 1.015 +.004 1.011 2075 ---- ---- .425A .425A .965 +.004 .961 2080 ---- ---- .453A .453A .915 +.004 .911 2085 ---- ---- .387A .387A .865 +.003 .862 2090 ---- ---- .346A .346A .815 +.002 .813 2095 ---- ---- .308A .308A .765 +.001 .764 2100 ---- ---- .213A .213A .715 UNCH 3 .715 1 6 2105 ---- ---- .180A .180A .665 -.001 .666 2110 ---- ---- .147A .147A .615 -.003 .618 2115 .126 .230B .120A .175B .565 -.006 2 .571 2120 ---- ---- .096A .096A .515 -.009 .524 2125 .081 .317B .077A .077A .465 -.014 5 .479 5 2130 .073 .359B .059A .263A .415 -.019 7 .434 3 2135 .081 .310B .037 .242B .365 -.026 14 .391 2140 .080 .262B .028A .206B .315 -.034 5 .349 6 7 2145 ---- ---- .020A .020A .265 -.043 .308 2150 .028 .210B .014A .210B .215 -.055 45 .270 15 16 2155 .017 .131B .011A .011A .165 -.070 10 .235 20 6 2160 .018 .100 .009A .044A .115 -.086 6 .201 2 9 2165 .025 .076B .007A .076B .065 -.106 11 .171 1 1 2170 .005 .054B .005 .052B .015 -.129 7 .144 12 30 2175 .015 .015 .003A .003A .000 -.120 1 .120 4 3 2180 .015 .026 .003A .003A .000 -.099 20 .099 96 2185 .015 .015 .003A .003A .000 -.081 10 .081 10 2190 ---- ---- .002A .002A .000 -.066 .066 15 11 2195 ---- ---- .001A .001A .000 -.054 .054 10 2200 ---- ---- .001A .001A .000 -.044 .044 17 16 2205 .001 .001 .001 .001 .000 -.035 1 .035 1 9 2210 ---- ---- .001A .001A .000 -.029 .029 5 6 2215 ---- ---- .001A .001A .000 -.023 .023 2 2220 .001 .001 .001 .001 .000 -.019 1 .019 7 8 2225 .001 .001 .001 .001 .000 -.016 4 .016 1 105 2230 ---- ---- .001A .001A .000 -.013 2 .013 2 9 2235 ---- ---- .001A .001A .000 -.011 .011 25 2240 ---- ---- .001A .001A .000 -.009 .009 26 2245 ---- ---- .001A .001A .000 -.008 .008 1 1 2250 .001 .001 .001 .001 .000 -.006 2 .006 1 226 2255 ---- ---- .001A .001A .000 -.005 .005 2260 ---- ---- .002A .002A .000 -.005 .005 5 2265 ---- ---- .002A .002A .000 -.004 .004 4 2270 ---- ---- .002A .002A .000 -.003 2 .003 3 21 2275 ---- ---- .002A .002A .000 -.003 .003 68 2280 ---- ---- .002A .002A .000 -.003 .003 1 2285 .001 .001 .001 .001 .000 -.002 1 .002 7 2290 ---- ---- ---- ---- .000 -.002 .002 2295 ---- ---- ---- ---- .000 -.002 .002 2300 ---- ---- ---- ---- .000 -.001 .001 3 73 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2 2315 ---- ---- ---- ---- .000 -.001 .001 2 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 6 2330 ---- ---- ---- ---- .000 -.001 .001 3 2335 ---- ---- ---- ---- .000 -.001 .001 14 2340 ---- ---- ---- ---- .000 -.001 .001 11 2345 ---- ---- ---- ---- .000 -.001 .001 15 2350 ---- ---- ---- ---- .000 -.001 .001 53 2355 ---- ---- ---- ---- .000 -.001 .001 11 2360 ---- ---- ---- ---- .000 -.001 .001 2 2365 ---- ---- ---- ---- .000 -.001 .001 1 2370 ---- ---- ---- ---- .000 -.001 .001 5 2375 ---- ---- ---- ---- .000 -.001 .001 5 2380 ---- ---- ---- ---- .000 -.001 .001 16 2385 ---- ---- ---- ---- .000 -.001 .001 2390 ---- ---- ---- ---- .000 -.001 .001 2 2395 ---- ---- ---- ---- .000 -.001 .001 6 2400 ---- ---- ---- ---- .000 -.001 .001 185 2405 ---- ---- ---- ---- .000 -.001 .001 2 2410 ---- ---- ---- ---- .000 -.001 .001 17 2415 ---- ---- ---- ---- .000 -.001 .001 2420 ---- ---- ---- ---- .000 -.001 .001 6 2425 ---- ---- ---- ---- .000 -.001 .001 7 2430 ---- ---- ---- ---- .000 -.001 .001 12 2435 ---- ---- ---- ---- .000 -.001 .001 9 2440 ---- ---- ---- ---- .000 -.001 .001 24 2445 ---- ---- ---- ---- .000 -.001 .001 10 2450 ---- ---- ---- ---- .000 -.001 .001 34 2455 ---- ---- ---- ---- .000 -.001 .001 2 2460 ---- ---- ---- ---- .000 -.001 .001 18 2465 ---- ---- ---- ---- .000 -.001 .001 2470 ---- ---- ---- ---- .000 -.001 .001 50 2475 ---- ---- ---- ---- .000 -.001 .001 5 2480 ---- ---- ---- ---- .000 -.001 .001 1 2485 ---- ---- ---- ---- .000 -.001 .001 2490 ---- ---- ---- ---- .000 -.001 .001 2495 ---- ---- ---- ---- .000 -.001 .001 7 2500 ---- ---- ---- ---- .000 -.001 .001 1 10 2525 ---- ---- ---- ---- .000 -.001 .001 2 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 25 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 159 118 1410 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1650 ---- ---- ---- ---- .000 -.001 .001 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 1 1950 ---- ---- ---- ---- .000 -.001 .001 17 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 1 .001 2 21 2025 ---- ---- ---- ---- .000 -.001 .001 5 2050 ---- ---- ---- ---- .000 -.001 1 .001 21 2055 ---- ---- ---- ---- .000 -.001 .001 2060 ---- .002B ---- .002B .000 -.001 .001 2065 ---- .004B ---- .004B .000 -.001 .001 2070 ---- .007B ---- .007B .000 -.001 .001 2075 .008 .010 .002A .002A .000 -.001 4 .001 9 70 2080 ---- .014B ---- .014B .000 -.001 .001 2085 ---- .020B ---- .020B .000 -.002 .002 2090 .017 .027B .002A .002A .000 -.003 6 .003 2095 ---- .036B .002A .036B .000 -.004 .004 2100 .048 .048 .001 .001 .000 -.005 43 .005 12 24 2105 ---- .060B .002A .060B .000 -.006 .006 10 10 2110 .065 .076B .003A .076B .000 -.008 5 .008 17 56 2115 .106 .107 .003A .003A .000 -.011 43 .011 1 2120 ---- .124B .003A .124B .000 -.014 9 .014 1 1 2125 .069 .156B .003A .003A .000 -.019 4 .019 1 203 2130 .092 .178B .003A .003A .000 -.024 14 .024 18 2135 .170 .202B .003A .003A .000 -.031 30 .031 1 11 2140 .100 .241B .003A .012B .000 -.039 25 .039 7 9 2145 .125 .290 .003A .003A .000 -.048 20 .048 51 91 2150 .168 .355B .003 .003 .000 -.060 65 .060 21 73 2155 ---- .371B .003A .346B .000 -.075 12 .075 4 14 2160 .158 .430 .003A .003A .000 -.091 63 .091 16 13 2165 ---- .465B .003A .435B .000 -.111 .111 1 9 2170 ---- .297B .004A .004A .000 -.134 27 .134 6 2175 ---- .567B .021A .567B .035 -.125 24 .160 5 11 2180 .070 .268B .064A .070 .085 -.104 19 .189 6 11 2185 ---- .236B .159A .159A .135 -.086 .221 4 2190 ---- ---- ---- ---- .185 -.071 .256 6 6 2195 ---- ---- ---- ---- .235 -.059 .294 2 2200 .750 .750 .330A .330A .285 -.049 4 .334 2 45 2205 ---- ---- ---- ---- .335 -.040 .375 2 2210 ---- ---- ---- ---- .385 -.034 .419 7 2215 ---- ---- ---- ---- .435 -.028 .463 4 2220 ---- ---- ---- ---- .485 -.024 .509 2225 ---- ---- ---- ---- .535 -.021 .556 1 15 2230 ---- ---- ---- ---- .585 -.018 .603 2235 ---- ---- ---- ---- .635 -.016 .651 2240 ---- ---- ---- ---- .685 -.014 .699 7 2245 ---- ---- ---- ---- .735 -.013 .748 2250 ---- ---- ---- ---- .785 -.011 .796 18 2255 ---- ---- ---- ---- .835 -.010 .845 3 2260 ---- ---- ---- ---- .885 -.010 .895 2265 ---- ---- ---- ---- .935 -.009 .944 2270 ---- ---- ---- ---- .985 -.008 3 .993 1 6 2275 ---- ---- ---- ---- 1.035 -.008 1.043 2 2280 ---- ---- ---- ---- 1.085 -.008 1.093 2285 ---- ---- ---- ---- 1.135 -.007 1.142 2290 ---- ---- ---- ---- 1.185 -.007 1.192 3 2295 ---- ---- ---- ---- 1.235 -.007 1.242 2300 ---- ---- ---- ---- 1.285 -.006 3 1.291 1 62 2305 ---- ---- ---- ---- 1.335 -.006 1.341 2310 ---- ---- ---- ---- 1.385 -.006 1.391 2315 ---- ---- ---- ---- 1.435 -.006 1.441 2320 ---- ---- ---- ---- 1.485 -.006 1.491 6 2325 ---- ---- ---- ---- 1.535 -.006 1.541 22 2330 ---- ---- ---- ---- 1.585 -.006 1.591 2335 ---- ---- ---- ---- 1.635 -.006 1.641 2340 ---- ---- ---- ---- 1.685 -.006 1.691 2345 ---- ---- ---- ---- 1.735 -.006 1.741 2350 ---- ---- ---- ---- 1.785 -.006 1.791 3 2355 ---- ---- ---- ---- 1.835 -.006 1.841 2360 ---- ---- ---- ---- 1.885 -.006 1.891 15 2365 ---- ---- ---- ---- 1.935 -.006 1.941 5 2370 ---- ---- ---- ---- 1.985 -.006 1.991 65 2375 ---- ---- ---- ---- 2.035 -.006 2.041 2380 ---- ---- ---- ---- 2.085 -.006 2.091 2385 ---- ---- ---- ---- 2.135 -.006 2.141 2390 ---- ---- ---- ---- 2.185 -.006 2.191 2395 ---- ---- ---- ---- 2.235 -.006 2.241 2400 ---- ---- ---- ---- 2.285 -.006 2.291 2405 ---- ---- ---- ---- 2.335 -.006 2.341 2410 ---- ---- ---- ---- 2.385 -.006 2.391 2415 ---- ---- ---- ---- 2.435 -.006 2.441 2420 ---- ---- ---- ---- 2.485 -.006 2.491 2425 ---- ---- ---- ---- 2.535 -.006 2.541 2 2430 ---- ---- ---- ---- 2.585 -.006 2.591 2435 ---- ---- ---- ---- 2.635 -.006 2.641 2440 ---- ---- ---- ---- 2.685 -.006 2.691 2445 ---- ---- ---- ---- 2.735 -.006 2.741 2450 ---- ---- ---- ---- 2.785 -.006 2.791 2455 ---- ---- ---- ---- 2.835 -.006 2.841 2460 ---- ---- ---- ---- 2.885 -.006 2.891 2465 ---- ---- ---- ---- 2.935 -.006 2.941 2470 ---- ---- ---- ---- 2.985 -.006 2.991 2475 ---- ---- ---- ---- 3.035 -.006 3.041 2480 ---- ---- ---- ---- 3.085 -.006 3.091 2485 ---- ---- ---- ---- 3.135 -.006 3.141 2490 ---- ---- ---- ---- 3.185 -.006 3.191 2495 ---- ---- ---- ---- 3.235 -.006 3.241 2500 ---- ---- ---- ---- 3.285 -.006 3.291 2525 ---- ---- ---- ---- 3.535 -.006 3.541 3 2550 ---- ---- ---- ---- 3.785 -.006 3.791 2575 ---- ---- ---- ---- 4.035 -.006 4.041 2600 ---- ---- ---- ---- 4.285 -.006 4.291 2625 ---- ---- ---- ---- 4.535 -.006 4.541 2650 ---- ---- ---- ---- 4.785 -.006 4.791 2675 ---- ---- ---- ---- 5.035 -.006 5.041 2700 ---- ---- ---- ---- 5.285 -.006 5.291 2725 ---- ---- ---- ---- 5.535 -.006 5.541 2750 ---- ---- ---- ---- 5.785 -.006 5.791 2775 ---- ---- ---- ---- 6.035 -.006 6.041 2800 ---- ---- ---- ---- 6.285 -.006 6.291 2825 ---- ---- ---- ---- 6.535 -.006 6.541 2850 ---- ---- ---- ---- 6.785 -.006 6.791 2875 ---- ---- ---- ---- 7.035 -.006 7.041 2900 ---- ---- ---- ---- 7.285 -.006 7.291 TOTAL EST.VOL VOLUME OPEN INT TOTAL 425 176 1002 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1675 ---- ---- ---- ---- 5.111 -.014 5.125 1700 ---- ---- ---- ---- 4.861 -.014 4.875 1725 ---- ---- ---- ---- 4.611 -.014 4.625 1750 ---- ---- ---- ---- 4.361 -.014 4.375 1775 ---- ---- ---- ---- 4.111 -.014 4.125 1800 ---- ---- ---- ---- 3.861 -.014 3.875 1825 ---- ---- ---- ---- 3.611 -.014 3.625 1850 ---- ---- ---- ---- 3.361 -.014 3.375 1875 ---- ---- ---- ---- 3.111 -.014 3.125 1900 ---- ---- ---- ---- 2.861 -.014 2.875 1925 ---- ---- ---- ---- 2.612 -.014 2.626 1950 ---- ---- ---- ---- 2.363 -.014 2.377 1975 ---- ---- ---- ---- 2.115 -.015 2.130 2000 ---- ---- 1.354A 1.354A 1.868 -.016 1.884 2025 ---- ---- 1.122A 1.122A 1.623 -.018 1.641 2050 ---- 1.420B .899A .899A 1.381 -.021 1.402 2075 ---- 1.207B .694A .694A 1.145 -.025 1.170 2080 ---- ---- .716A .716A 1.098 -.026 1.124 2085 ---- ---- .681A .681A 1.052 -.028 1.080 2090 ---- ---- .645A .645A 1.007 -.028 1.035 2095 ---- ---- .547A .547A .962 -.029 .991 2100 ---- .975B .512A .512A .917 -.031 .948 2105 ---- ---- .481A .481A .873 -.032 .905 2110 ---- ---- .450A .450A .830 -.033 .863 2115 .424 .787B .418A .519B .788 -.034 2 .822 2120 .414 .743B .389A .516B .746 -.035 5 .781 2125 ---- .755B .361A .361A .705 -.036 .741 2130 ---- ---- .335A .335A .665 -.037 .702 2135 ---- .668B .310A .310A .625 -.040 .665 2140 ---- ---- .286A .286A .587 -.040 .627 2145 ---- ---- .264A .264A .550 -.042 .592 2150 ---- ---- .243A .243A .514 -.043 .557 2155 ---- ---- .223A .223A .479 -.044 .523 2160 ---- ---- .205A .205A .446 -.044 3 .490 2165 .223 .447B .188A .447B .414 -.045 1 .459 3 6 2170 ---- ---- .172A .172A .383 -.046 .429 4 2175 ---- ---- .157A .157A .354 -.046 .400 2180 ---- ---- .142A .142A .326 -.046 .372 2 2185 ---- ---- .130A .130A .300 -.046 .346 4 2190 .142 .300B .119A .300B .275 -.046 1 .321 2 2195 ---- ---- .108A .108A .252 -.045 .297 2200 .230 .251B .099A .250B .230 -.045 6 .275 2 2 2205 ---- ---- .091A .091A .210 -.044 .254 2210 .089 .207B .083A .192A .191 -.043 2 .234 3 2215 ---- ---- .076A .076A .173 -.043 .216 6 2220 ---- ---- .069A .069A .157 -.042 .199 2225 .150 .150 .064A .152B .143 -.040 100 .183 9 9 2230 ---- ---- .058A .058A .129 -.039 .168 2235 ---- ---- .054A .054A .117 -.037 1 .154 6 6 2240 ---- ---- .049A .049A .105 -.036 .141 2 2 2245 ---- ---- .046A .046A .095 -.034 .129 1 2250 .090 .090 .042A .089A .086 -.033 2 .119 201 213 2255 .079 .079 .039A .082B .078 -.031 1 .109 5 5 2260 ---- ---- .036A .036A .070 -.030 .100 2265 ---- ---- .034A .034A .063 -.028 .091 3 2270 ---- ---- .030A .030A .057 -.027 .084 1 2275 ---- ---- .028A .028A .052 -.025 .077 2280 ---- ---- .026A .026A .047 -.023 .070 2285 .045 .046B .024A .046B .042 -.022 1 .064 251 119 2290 ---- ---- .023A .023A .038 -.021 .059 5 2295 ---- ---- .022A .022A .035 -.019 .054 2300 .033 .033 .020A .033 .032 -.018 10 .050 81 2305 ---- ---- .019A .019A .029 -.017 .046 2310 ---- ---- .018A .018A .026 -.016 .042 2315 ---- ---- .017A .017A .024 -.015 .039 2320 ---- ---- .016A .016A .022 -.014 .036 2325 ---- ---- .016A .016A .020 -.013 .033 5 2330 ---- ---- .015A .015A .019 -.012 .031 37 2335 ---- ---- .014A .014A .017 -.011 .028 2340 ---- ---- .013A .013A .016 -.010 .026 2345 ---- ---- .012A .012A .014 -.011 .025 2350 ---- ---- .012A .012A .013 -.010 .023 2355 ---- ---- .011A .011A .012 -.009 .021 42 2360 ---- ---- .011A .011A .011 -.009 .020 21 2365 ---- ---- .010A .010A .011 -.007 .018 2370 ---- ---- .010A .010A .010 -.007 .017 80 2375 ---- ---- .009A .009A .009 -.007 2 .016 2 2380 ---- ---- .009A .009A .009 -.006 .015 2385 ---- ---- .008A .008A .008 -.006 .014 2 2 2390 ---- ---- .008A .008A .007 -.006 .013 3 2395 ---- ---- .008A .008A .007 -.006 .013 3 2400 ---- ---- .008A .008A .007 -.005 .012 4 2405 ---- ---- .007A .007A .006 -.005 .011 2410 ---- ---- .007A .007A .006 -.005 2 .011 2 2415 ---- ---- .007A .007A .005 -.005 .010 2420 ---- ---- .007A .007A .005 -.004 .009 13 2425 ---- ---- .007A .007A .005 -.004 .009 8 2430 ---- ---- .006A .006A .004 -.005 .009 2435 ---- ---- .006A .006A .004 -.004 .008 6 2440 ---- ---- .006A .006A .004 -.004 .008 2445 ---- ---- .006A .006A .004 -.003 .007 2450 ---- ---- .006A .006A .003 -.004 .007 2 2455 ---- ---- .006A .006A .003 -.004 .007 2460 ---- ---- ---- ---- .003 -.003 .006 2465 ---- ---- ---- ---- .003 -.003 .006 2470 ---- ---- .005A .005A .003 -.003 .006 2475 ---- ---- .005A .005A .003 -.003 .006 1 2480 ---- ---- ---- ---- .003 -.002 .005 2485 ---- ---- ---- ---- .002 -.003 .005 2490 ---- ---- ---- ---- .002 -.003 .005 6 2495 ---- ---- ---- ---- .002 -.003 .005 2500 ---- ---- ---- ---- .002 -.002 .004 5 2505 ---- ---- ---- ---- .002 -.002 .004 2525 ---- ---- ---- ---- .002 -.002 .004 7 2550 ---- ---- ---- ---- .001 -.002 .003 1 2575 ---- ---- ---- ---- .001 -.002 .003 2600 ---- ---- ---- ---- .001 -.001 .002 4 2625 ---- ---- ---- ---- .001 -.001 .002 4 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 UNCH .001 1 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 21 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 139 481 754 SO4 FEB23 Silver Weekly Friday 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 ---- .006B ---- .006B .003 -.001 .004 1975 .013 .013 .005A .005A .005 -.001 1 .006 4 2000 ---- .023B ---- .023B .008 -.002 .010 2025 ---- .039B .014A .039B .013 -.004 2 .017 2050 ---- .066B .022A .066B .021 -.007 .028 2075 .114 .114 .030 .030 .034 -.012 7 .046 3 6 2080 ---- .120B .035A .120B .038 -.012 .050 2085 ---- .134B .038A .134B .042 -.013 .055 2090 ---- .147B .042A .147B .047 -.014 .061 2095 ---- .161B .046A .161B .052 -.015 .067 2100 .138 .176B .051A .051A .057 -.017 4 .074 14 2105 ---- .193B .056A .193B .063 -.018 .081 2110 ---- .210B .062A .210B .070 -.019 .089 2115 ---- .229B .068A .229B .077 -.020 .097 2120 ---- .250B .075A .250B .085 -.022 .107 2125 ---- .272B .083A .272B .094 -.023 .117 2130 ---- .295B .091A .295B .104 -.024 .128 2135 ---- .320B .101A .320B .115 -.025 .140 7 2140 ---- .347B .110A .347B .127 -.026 .153 5 2145 ---- .374B .122A .374B .139 -.028 .167 1 3 2150 ---- .403B .133A .403B .153 -.029 .182 1 2155 ---- .431B .148A .431B .169 -.029 .198 2160 ---- .461B .161A .458B .185 -.030 .215 2 3 2165 ---- .494B .178A .489B .203 -.031 .234 2170 ---- .528B .198A .527B .222 -.032 .254 2175 .231 .569B .217A .217A .243 -.032 1 .275 2180 ---- .600B .237A .596B .265 -.032 .297 2 2185 ---- .638B .258A .634B .289 -.032 .321 1 2 2190 ---- .676B .281A .673B .314 -.032 .346 6 2195 ---- .654B .305A .523B .341 -.031 .372 2200 .763 .763 .331A .763B .369 -.031 2 .400 2 6 2205 ---- .737B .358A .545B .398 -.031 .429 2210 ---- .781B .387A .522B .430 -.029 .459 2215 ---- .824B .422A .519B .462 -.029 .491 2 2220 ---- .869B .453A .615B .496 -.027 .523 2225 ---- .979B .480A .978B .531 -.026 .557 17 2230 ---- .959B .582A .582A .568 -.024 .592 2235 ---- .986B .618A .618A .605 -.024 .629 4 2240 ---- .983B .654A .811B .644 -.022 .666 2245 ---- .975B .692A .858B .684 -.020 .704 2250 ---- 1.207B .668A 1.206B .725 -.018 .743 20 2255 ---- .919B .769A .769A .766 -.017 .783 2260 ---- .964B .809A .809A .809 -.015 .824 2265 ---- .978B .851A .851A .852 -.014 .866 2270 ---- .988B .893A .893A .896 -.012 .908 2275 ---- 1.445B .879A 1.444B .940 -.011 .951 2 2280 ---- ---- .980A .980A .985 -.009 .994 2 2285 ---- ---- ---- ---- 1.031 -.008 1.039 15 2290 ---- ---- ---- ---- 1.077 -.006 1.083 2 2295 ---- ---- ---- ---- 1.123 -.005 1.128 2300 ---- 1.640B 1.106A 1.640B 1.170 -.004 1.174 1 2305 ---- ---- ---- ---- 1.217 -.003 1.220 2310 ---- ---- ---- ---- 1.264 -.002 1.266 2315 ---- ---- ---- ---- 1.312 -.001 1.313 2320 ---- ---- ---- ---- 1.360 UNCH 1.360 2325 ---- 1.567B 1.342A 1.567B 1.408 +.001 1.407 2330 ---- ---- ---- ---- 1.457 +.002 1.455 2335 ---- ---- ---- ---- 1.505 +.003 1.502 2340 ---- ---- ---- ---- 1.554 +.004 1.550 2345 ---- ---- ---- ---- 1.602 +.004 1.598 2350 ---- ---- ---- ---- 1.651 +.004 1.647 2355 ---- ---- ---- ---- 1.700 +.005 1.695 2360 ---- ---- ---- ---- 1.749 +.006 1.743 2365 ---- ---- ---- ---- 1.799 +.007 1.792 2370 ---- ---- ---- ---- 1.848 +.007 1.841 2375 ---- ---- ---- ---- 1.897 +.007 1.890 2380 ---- ---- ---- ---- 1.946 +.007 1.939 2385 ---- ---- ---- ---- 1.996 +.008 1.988 2390 ---- ---- ---- ---- 2.045 +.008 2.037 2395 ---- ---- ---- ---- 2.095 +.009 2.086 2400 ---- ---- ---- ---- 2.144 +.009 2.135 2405 ---- ---- ---- ---- 2.194 +.009 2.185 2410 ---- ---- ---- ---- 2.243 +.009 2.234 2415 ---- ---- ---- ---- 2.293 +.010 2.283 2420 ---- ---- ---- ---- 2.343 +.010 2.333 2425 ---- ---- ---- ---- 2.392 +.010 2.382 2430 ---- ---- ---- ---- 2.442 +.010 2.432 2435 ---- ---- ---- ---- 2.492 +.011 2.481 2440 ---- ---- ---- ---- 2.542 +.011 2.531 2445 ---- ---- ---- ---- 2.591 +.010 2.581 2450 ---- ---- ---- ---- 2.641 +.011 2.630 2455 ---- ---- ---- ---- 2.691 +.011 2.680 2460 ---- ---- ---- ---- 2.741 +.011 2.730 2465 ---- ---- ---- ---- 2.791 +.012 2.779 2470 ---- ---- ---- ---- 2.841 +.012 2.829 2475 ---- ---- ---- ---- 2.890 +.011 2.879 2480 ---- ---- ---- ---- 2.940 +.011 2.929 2485 ---- ---- ---- ---- 2.990 +.012 2.978 2490 ---- ---- ---- ---- 3.040 +.012 3.028 2495 ---- ---- ---- ---- 3.090 +.012 3.078 2500 ---- ---- ---- ---- 3.140 +.012 3.128 2505 ---- ---- ---- ---- 3.190 +.012 3.178 2525 ---- ---- ---- ---- 3.389 +.012 3.377 2550 ---- ---- ---- ---- 3.639 +.013 3.626 2575 ---- ---- ---- ---- 3.889 +.013 3.876 2600 ---- ---- ---- ---- 4.139 +.013 4.126 2625 ---- ---- ---- ---- 4.389 +.014 4.375 2650 ---- ---- ---- ---- 4.639 +.014 4.625 2675 ---- ---- ---- ---- 4.889 +.014 4.875 2700 ---- ---- ---- ---- 5.139 +.014 5.125 2725 ---- ---- ---- ---- 5.389 +.014 5.375 2750 ---- ---- ---- ---- 5.639 +.014 5.625 2775 ---- ---- ---- ---- 5.889 +.014 5.875 2800 ---- ---- ---- ---- 6.139 +.014 6.125 2825 ---- ---- ---- ---- 6.389 +.014 6.375 2850 ---- ---- ---- ---- 6.639 +.014 6.625 2875 ---- ---- ---- ---- 6.889 +.014 6.875 2900 ---- ---- ---- ---- 7.139 +.014 7.125 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 9 124 W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1675 ---- ---- ---- ---- 5.111 -.014 5.125 1700 ---- ---- ---- ---- 4.861 -.014 4.875 1725 ---- ---- ---- ---- 4.611 -.014 4.625 1750 ---- ---- ---- ---- 4.361 -.014 4.375 1775 ---- ---- ---- ---- 4.111 -.014 4.125 1800 ---- ---- ---- ---- 3.861 -.014 3.875 1825 ---- ---- ---- ---- 3.611 -.014 3.625 1850 ---- ---- ---- ---- 3.361 -.015 3.376 1875 ---- ---- ---- ---- 3.112 -.015 3.127 1900 ---- ---- ---- ---- 2.863 -.015 2.878 1925 ---- ---- ---- ---- 2.615 -.016 2.631 1950 ---- ---- 1.853A 1.853A 2.368 -.017 2.385 1975 ---- ---- 1.613A 1.613A 2.123 -.017 2.140 2000 ---- ---- 1.381A 1.381A 1.879 -.019 1.898 2025 ---- 1.704B 1.157A 1.157A 1.639 -.022 1.661 2050 ---- 1.467B .946A .946A 1.405 -.024 1.429 2075 ---- 1.237B .753A .753A 1.179 -.027 1.206 2080 ---- ---- .792A .792A 1.135 -.027 1.162 2085 ---- ---- .758A .758A 1.092 -.028 1.120 2090 ---- ---- .649A .649A 1.049 -.028 1.077 2095 ---- ---- .616A .616A 1.007 -.029 1.036 2100 ---- 1.019B .582A .582A .965 -.030 .995 2105 ---- ---- .553A .553A .924 -.030 .954 2110 ---- ---- .520A .520A .884 -.031 .915 2115 ---- ---- .492A .492A .844 -.032 .876 2120 ---- ---- .464A .464A .806 -.031 .837 2125 ---- .814B .437A .437A .768 -.032 .800 2130 .485 .703B .411A .440A .731 -.032 1 .763 2135 ---- .732B .386A .386A .694 -.034 .728 2140 ---- .695B .362A .362A .659 -.034 .693 2145 ---- ---- .339A .339A .625 -.034 .659 2150 ---- .630B .318A .318A .592 -.034 .626 2155 ---- ---- .297A .297A .559 -.035 .594 2160 ---- ---- .278A .278A .528 -.035 .563 2165 ---- ---- .259A .259A .498 -.035 .533 2170 ---- ---- .242A .242A .469 -.035 .504 2175 ---- ---- .225A .225A .441 -.035 .476 2180 ---- ---- .210A .210A .414 -.036 .450 2185 ---- ---- .196A .196A .389 -.035 .424 2190 ---- ---- .180A .180A .364 -.035 .399 2195 ---- ---- .168A .168A .341 -.035 .376 50 2200 ---- ---- .156A .156A .319 -.034 .353 2205 ---- ---- .145A .145A .297 -.035 .332 2210 ---- ---- .135A .135A .277 -.034 .311 2215 ---- ---- .126A .126A .258 -.034 .292 2220 ---- ---- .117A .117A .240 -.034 .274 2225 ---- ---- .109A .109A .223 -.033 .256 2230 ---- ---- .102A .102A .208 -.032 .240 2235 ---- ---- .095A .095A .193 -.031 .224 2240 ---- ---- .088A .088A .179 -.031 .210 2245 ---- ---- .082A .082A .166 -.030 .196 2250 ---- ---- .077A .077A .153 -.030 .183 2255 ---- ---- .072A .072A .142 -.029 .171 2260 ---- ---- .067A .067A .131 -.029 .160 2265 ---- ---- .063A .063A .122 -.027 .149 2270 ---- ---- .059A .059A .113 -.026 .139 2275 ---- ---- .055A .055A .104 -.026 .130 2280 ---- ---- .052A .052A .096 -.025 .121 2285 ---- ---- .048A .048A .089 -.024 .113 2290 ---- ---- .045A .045A .083 -.022 .105 2295 ---- ---- .043A .043A .076 -.022 .098 2300 ---- ---- .040A .040A .071 -.021 .092 2 2305 ---- ---- .038A .038A .066 -.020 .086 2310 ---- ---- .035A .035A .061 -.019 .080 2315 ---- ---- .033A .033A .057 -.018 .075 7 2320 ---- ---- .032A .032A .053 -.017 .070 2325 ---- ---- .029A .029A .049 -.017 .066 2330 ---- ---- .028A .028A .046 -.016 .062 2335 ---- ---- .027A .027A .042 -.016 .058 2340 ---- ---- .026A .026A .040 -.014 .054 2345 ---- ---- .025A .025A .037 -.014 .051 50 2350 ---- ---- .024A .024A .035 -.013 .048 2355 ---- ---- .023A .023A .032 -.013 .045 2360 ---- ---- .022A .022A .030 -.012 .042 1 2365 ---- ---- .021A .021A .028 -.012 .040 2370 ---- ---- .020A .020A .027 -.011 .038 2375 ---- ---- .019A .019A .025 -.011 .036 2380 ---- ---- .018A .018A .023 -.011 .034 2385 ---- ---- .018A .018A .022 -.010 .032 2390 ---- ---- .017A .017A .021 -.009 .030 2395 ---- ---- .017A .017A .020 -.009 .029 2400 ---- ---- .016A .016A .018 -.009 .027 2405 ---- ---- .015A .015A .017 -.009 .026 2410 ---- ---- .015A .015A .016 -.009 .025 2 2415 ---- ---- .014A .014A .015 -.008 .023 2420 ---- ---- .014A .014A .015 -.007 .022 2425 ---- ---- .014A .014A .014 -.007 .021 2430 ---- ---- .013A .013A .013 -.007 .020 2435 ---- ---- .013A .013A .012 -.007 .019 2440 ---- ---- .012A .012A .012 -.006 .018 2445 ---- ---- .012A .012A .011 -.007 .018 2450 ---- ---- .012A .012A .011 -.006 .017 2455 ---- ---- .011A .011A .010 -.006 .016 2460 ---- ---- .011A .011A .010 -.005 .015 2465 ---- ---- .011A .011A .009 -.006 .015 2470 ---- ---- .010A .010A .009 -.005 .014 2475 ---- ---- .010A .010A .008 -.006 .014 2480 ---- ---- .010A .010A .008 -.005 .013 2500 ---- ---- .009A .009A .006 -.005 .011 2525 ---- ---- .008A .008A .005 -.004 .009 2550 ---- ---- .007A .007A .004 -.004 .008 2575 ---- ---- ---- ---- .003 -.004 .007 2600 ---- ---- ---- ---- .003 -.003 .006 2625 ---- ---- ---- ---- .002 -.003 .005 2650 ---- ---- ---- ---- .002 -.002 .004 2675 ---- ---- ---- ---- .002 -.002 .004 2700 ---- ---- ---- ---- .002 -.001 .003 2725 ---- ---- ---- ---- .001 -.002 .003 2750 ---- ---- ---- ---- .001 -.002 .003 2775 ---- ---- ---- ---- .001 -.002 .003 2800 ---- ---- ---- ---- .001 -.001 .002 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 112 W1S MAR23 Silver Weekly Wednesday Option - Week 1 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 ---- ---- ---- ---- .002 UNCH .002 1850 ---- ---- ---- ---- .002 -.001 .003 1875 ---- ---- ---- ---- .003 -.001 .004 1900 ---- ---- ---- ---- .005 -.001 .006 1925 ---- .011B ---- .011B .007 -.001 .008 1950 ---- .020B ---- .019B .009 -.003 .012 1975 ---- .031B .017A .031B .014 -.004 .018 2000 ---- .048B .023A .048B .020 -.006 .026 1 2025 ---- .074B .030A .074B .030 -.008 .038 2050 ---- .112B .044A .112B .045 -.011 2 .056 1 2075 ---- .167B .065A .167B .069 -.013 .082 2080 ---- .181B .070A .181B .075 -.014 .089 2085 ---- .194B .076A .194B .082 -.014 .096 2090 ---- .209B .082A .209B .089 -.015 .104 2095 ---- .226B .089A .226B .097 -.015 .112 2100 ---- .243B .095A .243B .105 -.016 2 .121 1 2105 ---- .262B .104A .262B .114 -.016 .130 2110 ---- .282B .112A .282B .124 -.017 .141 2115 ---- .302B .121A .302B .134 -.018 .152 2120 ---- .324B .132A .324B .145 -.018 .163 2125 ---- .347B .142A .347B .157 -.019 .176 2130 ---- .371B .154A .371B .170 -.019 .189 2135 ---- .396B .166A .396B .184 -.020 .204 2140 ---- .422B .178A .422B .199 -.020 .219 2145 ---- .449B .192A .449B .214 -.021 .235 2150 ---- .477B .207A .477B .231 -.021 .252 1 2155 ---- .507B .223A .507B .249 -.021 .270 2160 ---- .537B .241A .536B .268 -.021 .289 2165 ---- .568B .259A .565B .287 -.022 .309 2170 ---- .601B .278A .596B .308 -.022 .330 2175 ---- .636B .302A .636B .330 -.022 .352 2180 ---- .668B .324A .666B .354 -.021 .375 2185 ---- .704B .346A .700B .378 -.021 .399 2190 ---- .740B .370A .737B .403 -.021 .424 2195 ---- .777B .394A .773B .430 -.021 .451 2200 ---- .819B .420A .819B .457 -.021 .478 3 2205 ---- .788B .447A .668B .486 -.021 .507 2210 ---- .829B .475A .681B .516 -.020 .536 2215 ---- .871B .504A .669B .547 -.020 .567 2220 ---- .914B .534A .670B .579 -.019 .598 2225 ---- 1.023B .565A 1.022B .612 -.019 .631 2230 ---- 1.000B .601A .772B .646 -.018 .664 2235 ---- 1.045B .635A .815B .681 -.018 .699 2240 ---- 1.091B .670A .765B .717 -.017 .734 2245 ---- 1.138B .768A .807B .754 -.016 .770 2250 ---- 1.241B .738A 1.240B .792 -.015 .807 2255 ---- 1.230B ---- .893B .830 -.015 .845 2260 ---- 1.254B ---- .938B .869 -.015 .884 17 2265 ---- 1.246B .922A .922A .910 -.013 .923 2270 ---- 1.246B .960A .960A .950 -.013 .963 2275 ---- 1.469B .934A 1.468B .992 -.011 1.003 2280 ---- 1.258B 1.037A 1.037A 1.034 -.011 1.045 2285 ---- 1.234B 1.077A 1.077A 1.077 -.010 1.087 2290 ---- 1.263B 1.118A 1.118A 1.120 -.009 1.129 2295 ---- 1.250B 1.160A 1.160A 1.164 -.008 1.172 2300 ---- 1.704B 1.149A 1.704B 1.208 -.007 1.215 2305 ---- 1.270B 1.244A 1.244A 1.253 -.006 1.259 2310 ---- ---- 1.286A 1.286A 1.298 -.006 1.304 2315 ---- ---- ---- ---- 1.344 -.004 1.348 2320 ---- ---- ---- ---- 1.390 -.004 1.394 2325 ---- 1.945B 1.374A 1.944B 1.436 -.003 1.439 2330 ---- ---- ---- ---- 1.483 -.002 1.485 2335 ---- ---- ---- ---- 1.530 -.001 1.531 2340 ---- ---- ---- ---- 1.577 UNCH 1.577 2345 ---- ---- ---- ---- 1.624 UNCH 1.624 2350 ---- 2.049B 1.606A 2.049B 1.672 +.001 1.671 2355 ---- ---- ---- ---- 1.719 +.001 1.718 2360 ---- ---- ---- ---- 1.767 +.002 1.765 2365 ---- ---- ---- ---- 1.815 +.002 1.813 2370 ---- ---- ---- ---- 1.864 +.003 1.861 2375 ---- 2.020B 1.845A 2.020B 1.912 +.004 1.908 2380 ---- ---- ---- ---- 1.960 +.004 1.956 2385 ---- ---- ---- ---- 2.009 +.004 2.005 2390 ---- ---- ---- ---- 2.058 +.005 2.053 2395 ---- ---- ---- ---- 2.106 +.005 2.101 2400 ---- ---- ---- ---- 2.155 +.005 2.150 2405 ---- ---- ---- ---- 2.204 +.006 2.198 2410 ---- ---- ---- ---- 2.253 +.006 2.247 2415 ---- ---- ---- ---- 2.302 +.006 2.296 2420 ---- ---- ---- ---- 2.351 +.006 2.345 2425 ---- ---- ---- ---- 2.400 +.006 2.394 2430 ---- ---- ---- ---- 2.450 +.008 2.442 2435 ---- ---- ---- ---- 2.499 +.007 2.492 2440 ---- ---- ---- ---- 2.548 +.007 2.541 2445 ---- ---- ---- ---- 2.598 +.008 2.590 2450 ---- ---- ---- ---- 2.647 +.008 2.639 2455 ---- ---- ---- ---- 2.697 +.009 2.688 2460 ---- ---- ---- ---- 2.746 +.008 2.738 2465 ---- ---- ---- ---- 2.796 +.009 2.787 2470 ---- ---- ---- ---- 2.845 +.009 2.836 2475 ---- ---- ---- ---- 2.895 +.009 2.886 2480 ---- ---- ---- ---- 2.944 +.009 2.935 2500 ---- ---- ---- ---- 3.143 +.010 3.133 2525 ---- ---- ---- ---- 3.392 +.011 3.381 2550 ---- ---- ---- ---- 3.641 +.011 3.630 2575 ---- ---- ---- ---- 3.890 +.012 3.878 2600 ---- ---- ---- ---- 4.140 +.012 4.128 2625 ---- ---- ---- ---- 4.389 +.012 4.377 2650 ---- ---- ---- ---- 4.639 +.013 4.626 2675 ---- ---- ---- ---- 4.889 +.013 4.876 2700 ---- ---- ---- ---- 5.139 +.013 5.126 2725 ---- ---- ---- ---- 5.389 +.014 5.375 2750 ---- ---- ---- ---- 5.639 +.014 5.625 2775 ---- ---- ---- ---- 5.889 +.014 5.875 2800 ---- ---- ---- ---- 6.139 +.014 6.125 2825 ---- ---- ---- ---- 6.389 +.014 6.375 2850 ---- ---- ---- ---- 6.639 +.014 6.625 2875 ---- ---- ---- ---- 6.889 +.014 6.875 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 24 W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.111 -.014 5.125 1700 ---- ---- ---- ---- 4.861 -.014 4.875 1725 ---- ---- ---- ---- 4.611 -.014 4.625 1750 ---- ---- ---- ---- 4.361 -.014 4.375 1775 ---- ---- ---- ---- 4.111 -.014 4.125 1800 ---- ---- ---- ---- 3.861 -.015 3.876 1825 ---- ---- ---- ---- 3.612 -.015 3.627 1850 ---- ---- ---- ---- 3.364 -.015 3.379 1875 ---- ---- ---- ---- 3.117 -.016 3.133 1900 ---- ---- ---- ---- 2.871 -.016 2.887 1925 ---- ---- 2.113A 2.113A 2.626 -.017 2.643 1950 ---- ---- 1.878A 1.878A 2.383 -.018 2.401 1975 ---- 2.208B 1.649A 1.649A 2.143 -.020 2.163 2000 ---- 1.970B 1.428A 1.428A 1.907 -.021 1.928 2025 ---- 1.737B 1.217A 1.217A 1.677 -.022 1.699 2050 ---- 1.511B 1.021A 1.021A 1.454 -.024 1.478 2075 ---- 1.295B .840A .840A 1.242 -.026 1.268 2080 ---- ---- ---- ---- 1.201 -.026 1.227 2085 ---- ---- ---- ---- 1.161 -.026 1.187 2090 ---- ---- ---- ---- 1.121 -.027 1.148 2095 ---- ---- ---- ---- 1.082 -.027 1.109 2100 ---- 1.091B .679A .679A 1.043 -.027 1.070 2105 ---- ---- .649A .649A 1.005 -.028 1.033 2110 ---- ---- .620A .620A .968 -.028 .996 2115 ---- ---- .592A .592A .931 -.029 .960 2120 ---- ---- .565A .565A .895 -.029 .924 2125 ---- .902B .539A .539A .860 -.029 .889 2130 .603 .862B .513A .543A .826 -.029 3 .855 2135 ---- .827B .489A .489A .792 -.030 .822 2140 ---- .794B .465A .465A .759 -.030 .789 2145 ---- .760B .442A .442A .727 -.030 .757 2150 ---- .731B .420A .420A .696 -.030 .726 2155 ---- .697B .399A .399A .665 -.031 .696 2160 ---- ---- .378A .378A .636 -.031 .667 2165 ---- ---- .359A .359A .607 -.031 .638 2170 ---- ---- .340A .340A .579 -.031 .610 2175 ---- ---- .322A .322A .552 -.031 .583 2180 ---- ---- .305A .305A .526 -.031 .557 2185 ---- ---- .289A .289A .501 -.031 .532 2190 ---- ---- .274A .274A .477 -.031 .508 2195 ---- ---- .259A .259A .453 -.031 .484 2200 ---- ---- .245A .245A .431 -.031 .462 2 2205 ---- ---- .230A .230A .409 -.031 .440 2210 ---- ---- .218A .218A .388 -.031 .419 2215 ---- ---- .206A .206A .368 -.031 .399 2220 ---- ---- .194A .194A .349 -.030 .379 2225 ---- ---- .184A .184A .330 -.031 .361 2230 ---- ---- .174A .174A .313 -.030 .343 2235 ---- ---- .164A .164A .296 -.030 .326 2240 ---- ---- .155A .155A .280 -.029 .309 2245 ---- ---- .147A .147A .264 -.030 .294 2250 ---- ---- .139A .139A .250 -.029 .279 2255 ---- ---- .132A .132A .236 -.028 .264 2260 ---- ---- .124A .124A .223 -.028 .251 2265 ---- ---- .118A .118A .210 -.028 .238 2270 ---- ---- .112A .112A .198 -.027 .225 2275 ---- ---- .106A .106A .187 -.027 .214 2280 ---- ---- .100A .100A .176 -.027 .203 2285 ---- ---- .095A .095A .166 -.026 .192 2290 ---- ---- .090A .090A .157 -.025 .182 2295 ---- ---- .085A .085A .148 -.024 .172 2300 ---- ---- .081A .081A .139 -.024 .163 2305 ---- ---- .077A .077A .131 -.024 .155 2310 ---- ---- .073A .073A .124 -.022 .146 2315 ---- ---- .069A .069A .117 -.022 .139 2320 ---- ---- .065A .065A .110 -.021 .131 2325 ---- ---- .062A .062A .104 -.020 .124 2330 ---- ---- .059A .059A .098 -.020 .118 2335 ---- ---- .056A .056A .092 -.020 .112 2340 ---- ---- .054A .054A .087 -.019 .106 2345 ---- ---- .051A .051A .082 -.018 .100 2350 ---- ---- .049A .049A .077 -.018 .095 2355 ---- ---- .046A .046A .073 -.017 .090 2360 ---- ---- .044A .044A .069 -.017 .086 2375 ---- ---- .039A .039A .058 -.015 .073 2400 ---- ---- .032A .032A .044 -.013 .057 2425 ---- ---- .026A .026A .034 -.010 .044 2450 ---- ---- .022A .022A .026 -.009 .035 2475 ---- ---- .019A .019A .021 -.007 .028 2500 ---- ---- .017A .017A .017 -.006 .023 3 2525 ---- ---- .015A .015A .014 -.005 .019 2550 ---- ---- .013A .013A .012 -.004 .016 2575 ---- ---- .012A .012A .010 -.003 .013 2600 ---- ---- ---- ---- .008 -.003 .011 2625 ---- ---- ---- ---- .007 -.003 .010 2650 ---- ---- ---- ---- .006 -.002 .008 2675 ---- ---- ---- ---- .006 -.001 .007 2700 ---- ---- ---- ---- .005 -.001 .006 2725 ---- ---- ---- ---- .004 -.002 .006 2750 ---- ---- ---- ---- .004 -.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 5 W2S MAR23 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .002 UNCH .002 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .004 -.001 .005 1825 ---- ---- ---- ---- .005 -.001 .006 1850 ---- ---- ---- ---- .007 -.002 .009 1875 ---- .017B ---- .017B .010 -.002 .012 1900 ---- .023B ---- .023B .014 -.002 .016 1925 ---- .033B ---- .033B .019 -.003 .022 1950 ---- .047B .028A .047B .026 -.004 .030 1975 ---- .067B .036A .067B .036 -.005 .041 2000 ---- .095B .049A .095B .050 -.007 .057 2025 ---- .133B .067A .133B .069 -.008 .077 2050 ---- .185B .092A .185B .096 -.010 .106 2075 ---- .254B .126A .254B .133 -.012 .145 2080 ---- .270B .134A .270B .142 -.012 .154 2085 ---- .287B .143A .287B .152 -.012 .164 2090 ---- .305B .152A .305B .162 -.013 .175 2095 ---- .323B .162A .323B .172 -.014 .186 2100 ---- .342B .172A .342B .184 -.013 .197 2105 ---- .363B .183A .363B .196 -.014 .210 2110 ---- .384B .195A .384B .208 -.014 .222 2115 ---- .405B .207A .405B .221 -.015 .236 2120 ---- .428B .220A .428B .235 -.015 .250 2125 ---- .452B .232A .452B .250 -.015 .265 2130 ---- .476B .246A .476B .266 -.015 .281 2135 ---- .501B .261A .501B .282 -.016 .298 2140 ---- .527B .277A .527B .299 -.016 .315 2145 ---- .554B .294A .554B .317 -.016 .333 2150 ---- .582B .312A .582B .336 -.016 .352 2155 ---- .611B .330A .611B .355 -.017 .372 2160 ---- .641B .349A .641B .375 -.017 .392 2165 ---- .670B .368A .670B .397 -.017 .414 2170 ---- .702B .390A .695B .419 -.017 .436 2175 ---- .733B .411A .733B .442 -.017 .459 2180 ---- .766B .437A .735B .465 -.018 .483 2185 ---- .800B .460A .787B .490 -.017 .507 2190 ---- .834B .484A .821B .516 -.017 .533 2195 ---- .870B .509A .855B .542 -.017 .559 3 2200 ---- .905B .535A .905B .569 -.017 .586 2205 ---- .942B .561A .921B .597 -.018 .615 2210 ---- .700B .589A .700B .626 -.017 .643 2215 ---- .691B .617A .691B .656 -.017 .673 2220 ---- ---- .646A .646A .687 -.017 .704 2225 ---- 1.094B .676A 1.093B .718 -.017 .735 2230 ---- ---- ---- ---- .751 -.016 .767 2235 ---- ---- ---- ---- .784 -.016 .800 2240 ---- ---- ---- ---- .818 -.015 .833 2245 ---- ---- ---- ---- .852 -.015 .867 2250 ---- 1.299B .840A 1.299B .887 -.015 .902 2255 ---- ---- ---- ---- .923 -.015 .938 2260 ---- ---- ---- ---- .960 -.014 .974 2265 ---- ---- ---- ---- .998 -.013 1.011 2270 ---- ---- ---- ---- 1.036 -.013 1.049 2275 ---- 1.516B 1.022A 1.516B 1.074 -.013 1.087 2280 ---- ---- ---- ---- 1.113 -.013 1.126 2285 ---- ---- ---- ---- 1.153 -.012 1.165 2290 ---- ---- ---- ---- 1.194 -.011 1.205 2295 ---- ---- ---- ---- 1.235 -.010 1.245 2300 ---- 1.742B 1.221A 1.741B 1.276 -.010 1.286 2305 ---- ---- ---- ---- 1.318 -.009 1.327 2310 ---- ---- ---- ---- 1.360 -.009 1.369 2315 ---- ---- ---- ---- 1.403 -.008 1.411 2320 ---- ---- ---- ---- 1.446 -.008 1.454 2325 ---- 1.973B 1.433A 1.973B 1.490 -.007 1.497 2330 ---- ---- ---- ---- 1.534 -.006 1.540 2335 ---- ---- ---- ---- 1.578 -.006 1.584 2340 ---- ---- ---- ---- 1.623 -.005 1.628 2345 ---- ---- ---- ---- 1.668 -.004 1.672 2350 ---- 2.210B 1.655A 2.209B 1.713 -.004 1.717 2355 ---- ---- ---- ---- 1.759 -.003 1.762 2360 ---- ---- ---- ---- 1.805 -.002 1.807 2375 ---- 2.451B 1.883A 2.450B 1.944 -.001 1.945 2400 ---- 2.629B 2.118A 2.629B 2.179 +.001 2.178 2425 ---- 2.601B 2.356A 2.601B 2.419 +.004 2.415 2450 ---- ---- 2.597A 2.597A 2.661 +.005 2.656 2475 ---- ---- ---- ---- 2.906 +.008 2.898 2500 ---- ---- ---- ---- 3.151 +.008 3.143 2525 ---- ---- ---- ---- 3.398 +.009 3.389 2550 ---- ---- ---- ---- 3.646 +.011 3.635 2575 ---- ---- ---- ---- 3.894 +.011 3.883 2600 ---- ---- ---- ---- 4.143 +.012 4.131 2625 ---- ---- ---- ---- 4.392 +.013 4.379 2650 ---- ---- ---- ---- 4.641 +.013 4.628 2675 ---- ---- ---- ---- 4.890 +.013 4.877 2700 ---- ---- ---- ---- 5.140 +.013 5.127 2725 ---- ---- ---- ---- 5.389 +.013 5.376 2750 ---- ---- ---- ---- 5.639 +.013 5.626 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1675 ---- ---- ---- ---- 5.111 -.014 5.125 1700 ---- ---- ---- ---- 4.861 -.014 4.875 1725 ---- ---- ---- ---- 4.611 -.014 4.625 1750 ---- ---- ---- ---- 4.362 -.014 4.376 1775 ---- ---- ---- ---- 4.113 -.015 4.128 1800 ---- ---- ---- ---- 3.865 -.015 3.880 1825 ---- ---- ---- ---- 3.618 -.016 3.634 1850 ---- ---- ---- ---- 3.372 -.016 3.388 1875 ---- ---- 2.613A 2.613A 3.128 -.017 3.145 1900 ---- ---- 2.376A 2.376A 2.885 -.018 2.903 1925 ---- 2.682B 2.143A 2.143A 2.645 -.018 2.663 1950 ---- 2.470B 1.917A 1.917A 2.409 -.018 2.427 1975 ---- 2.236B 1.697A 1.697A 2.176 -.019 2.195 2000 ---- 2.006B 1.487A 1.487A 1.949 -.020 1.969 2025 ---- 1.783B 1.288A 1.288A 1.729 -.020 1.749 2050 ---- 1.569B 1.103A 1.103A 1.517 -.022 1.539 2075 ---- 1.366B .933A .933A 1.317 -.022 1.339 2080 ---- ---- ---- ---- 1.279 -.022 1.301 2085 ---- ---- ---- ---- 1.241 -.022 1.263 2090 ---- ---- ---- ---- 1.203 -.022 1.225 2095 ---- ---- ---- ---- 1.166 -.022 1.188 2100 ---- 1.175B .780A .780A 1.130 -.022 1.152 2105 ---- ---- .752A .752A 1.094 -.023 1.117 2110 ---- ---- .724A .724A 1.059 -.023 1.082 2115 ---- ---- .697A .697A 1.025 -.022 1.047 2120 ---- ---- .670A .670A .991 -.022 1.013 2125 ---- .998B .645A .645A .958 -.022 .980 2130 ---- .961B .620A .620A .925 -.023 .948 2135 ---- .927B .595A .595A .893 -.023 .916 2140 ---- .896B .572A .572A .862 -.023 .885 2145 ---- .864B .549A .549A .832 -.023 .855 2150 ---- .838B .527A .527A .802 -.024 .826 2155 ---- .803B .505A .505A .773 -.024 .797 2160 ---- .778B .484A .484A .744 -.025 .769 2165 ---- .749B .464A .464A .716 -.025 .741 2170 ---- .721B .445A .445A .689 -.026 .715 2175 ---- .694B .426A .426A .663 -.026 .689 2180 ---- .667B .408A .408A .637 -.027 .664 2185 ---- .641B .390A .390A .612 -.027 .639 2190 ---- .616B .374A .374A .588 -.027 .615 2195 ---- ---- .357A .357A .565 -.027 .592 2200 ---- ---- .342A .342A .542 -.027 .569 2205 ---- ---- .327A .327A .520 -.028 .548 2210 ---- ---- .312A .312A .499 -.027 .526 2215 ---- ---- .299A .299A .478 -.028 .506 2220 ---- ---- .283A .283A .458 -.028 .486 2225 ---- ---- .271A .271A .439 -.028 .467 2230 ---- ---- .259A .259A .420 -.028 .448 2235 ---- ---- .247A .247A .402 -.028 .430 2240 ---- ---- .236A .236A .385 -.027 .412 2245 ---- ---- .225A .225A .369 -.026 .395 2250 ---- ---- .215A .215A .353 -.026 .379 2255 ---- ---- .205A .205A .338 -.025 .363 2260 ---- ---- .196A .196A .323 -.025 .348 2265 ---- ---- .187A .187A .309 -.024 .333 2270 ---- ---- .179A .179A .295 -.024 .319 2275 ---- ---- .171A .171A .282 -.024 .306 2280 ---- ---- ---- .163A .270 ---- ---- 2285 ---- ---- ---- .156A .258 ---- ---- 2300 ---- ---- .136A .136A .225 -.021 .246 2325 ---- ---- .109A .109A .179 -.018 .197 2350 ---- ---- .087A .087A .142 -.016 .158 2375 ---- ---- .071A .071A .113 -.014 .127 2400 ---- ---- .057A .057A .090 -.013 .103 2425 ---- ---- .046A .046A .073 -.010 .083 2450 ---- ---- .038A .038A .059 -.009 .068 2475 ---- ---- .032A .032A .048 -.008 .056 2500 ---- ---- .027A .027A .039 -.007 .046 2525 ---- ---- .023A .023A .032 -.006 .038 2550 ---- ---- .020A .020A .027 -.005 .032 2575 ---- ---- .017A .017A .023 -.004 .027 2600 ---- ---- .015A .015A .019 -.004 .023 2625 ---- ---- .014A .014A .016 -.004 .020 2650 ---- ---- .013A .013A .014 -.003 .017 2675 ---- ---- .014A .014A .012 -.003 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S MAR23 Silver Weekly Wednesday Option - Week 3 PUT 1675 ---- ---- ---- ---- .002 -.001 .003 1700 ---- ---- ---- ---- .003 -.001 .004 1725 ---- ---- ---- ---- .004 -.001 .005 1750 ---- ---- ---- ---- .005 -.002 .007 1775 ---- ---- ---- ---- .007 -.002 .009 1800 ---- ---- ---- ---- .010 -.002 .012 1825 ---- .019B ---- .019B .013 -.002 .015 1850 ---- .026B ---- .026B .017 -.003 .020 1875 ---- .035B ---- .035B .023 -.003 .026 1900 ---- .048B .032A .048B .030 -.004 .034 1925 ---- .065B .041A .065B .040 -.004 .044 1950 ---- .087B .052A .087B .053 -.005 .058 1975 ---- .117B .068A .117B .070 -.006 .076 2000 ---- .156B .088A .156B .092 -.007 .099 2025 ---- .205B .116A .205B .122 -.007 .129 2050 ---- .268B .151A .268B .160 -.008 .168 2075 ---- .346B .197A .345B .209 -.008 .217 2080 ---- .363B .208A .363B .220 -.008 .228 2085 ---- .382B .219A .381B .232 -.008 .240 2090 ---- .401B .230A .400B .245 -.008 .253 2095 ---- .421B .241A .420B .258 -.008 .266 2100 ---- .441B .254A .441B .271 -.009 .280 2105 ---- .463B .267A .462B .285 -.009 .294 2110 ---- .485B .281A .483B .300 -.009 .309 2115 ---- .507B .295A .507B .316 -.008 .324 2120 ---- .531B .310A .529B .332 -.008 .340 2125 ---- .554B .326A .554B .348 -.009 .357 2130 ---- .580B .343A .578B .366 -.009 .375 2135 ---- .605B .360A .603B .384 -.009 .393 2140 ---- .632B .378A .630B .403 -.009 .412 2145 ---- .659B .396A .656B .422 -.009 .431 2150 ---- .686B .416A .686B .442 -.010 .452 2155 ---- .715B .436A .712B .463 -.010 .473 2160 ---- .744B .456A .742B .484 -.011 .495 2165 ---- .773B .476A .773B .506 -.011 .517 2170 ---- .804B .498A .802B .529 -.011 .540 2175 ---- .835B .521A .834B .552 -.012 .564 2180 ---- .867B .545A .855B .577 -.012 .589 2185 ---- .899B .570A .869B .602 -.012 .614 2190 ---- .932B .601A .919B .627 -.013 .640 2195 ---- .966B .626A .953B .654 -.013 .667 2200 ---- 1.000B .652A 1.000B .681 -.013 .694 2205 ---- 1.035B .679A 1.016B .708 -.014 .722 2210 ---- 1.071B .706A 1.057B .737 -.014 .751 2215 ---- .860B .734A .860B .766 -.014 .780 2220 ---- .873B .763A .872B .796 -.014 .810 2225 ---- 1.178B .792A 1.178B .827 -.014 .841 2230 ---- ---- .822A .822A .858 -.014 .872 2235 ---- ---- .853A .853A .890 -.013 .903 2240 ---- ---- ---- ---- .923 -.013 .936 2245 ---- ---- ---- ---- .956 -.013 .969 2250 ---- 1.372B .950A 1.372B .990 -.012 1.002 2255 ---- ---- ---- ---- 1.025 -.011 1.036 2260 ---- ---- ---- ---- 1.060 -.011 1.071 2265 ---- ---- ---- ---- 1.096 -.010 1.106 2270 ---- ---- ---- ---- 1.132 -.010 1.142 2275 ---- 1.578B 1.123A 1.578B 1.169 -.009 1.178 2280 ---- ---- ---- ---- 1.206 ---- ---- 2285 ---- ---- ---- ---- 1.244 ---- ---- 2300 ---- 1.794B 1.310A 1.794B 1.361 -.007 1.368 2325 ---- 2.016B 1.509A 2.016B 1.564 -.004 1.568 2350 ---- 2.245B 1.719A 2.245B 1.777 -.002 1.779 2375 ---- 2.479B 1.938A 2.478B 1.997 UNCH 1.997 2400 ---- 2.716B 2.163A 2.715B 2.224 +.002 2.222 2425 ---- 2.957B 2.393A 2.956B 2.456 +.004 2.452 2450 ---- 3.192B 2.628A 3.192B 2.692 +.006 2.686 2475 ---- 3.236B 2.866A 3.236B 2.930 +.006 2.924 2500 ---- 3.280B 3.107A 3.280B 3.172 +.008 3.164 2525 ---- ---- ---- ---- 3.415 +.009 3.406 2550 ---- ---- ---- ---- 3.659 +.009 3.650 2575 ---- ---- ---- ---- 3.904 +.009 3.895 2600 ---- ---- ---- ---- 4.151 +.010 4.141 2625 ---- ---- ---- ---- 4.398 +.011 4.387 2650 ---- ---- ---- ---- 4.646 +.012 4.634 2675 ---- ---- ---- ---- 4.894 +.012 4.882 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1650 ---- ---- ---- ---- 5.215 +.005 5.210 1675 ---- ---- ---- ---- 4.965 +.005 4.960 1700 ---- ---- ---- ---- 4.715 +.005 4.710 1725 ---- ---- ---- ---- 4.465 +.005 4.460 1750 ---- ---- ---- ---- 4.215 +.005 4.210 1775 ---- ---- ---- ---- 3.965 +.005 3.960 1800 ---- ---- ---- ---- 3.715 +.005 3.710 1825 ---- ---- ---- ---- 3.465 +.005 3.460 1850 ---- ---- ---- ---- 3.215 +.005 3.210 1875 ---- ---- ---- ---- 2.965 +.005 2.960 1900 ---- ---- ---- ---- 2.715 +.005 2.710 1925 ---- ---- ---- ---- 2.465 +.005 2.460 1950 ---- ---- ---- ---- 2.215 +.004 2.211 1975 ---- ---- ---- ---- 1.966 +.004 1.962 2000 ---- ---- 1.179A 1.179A 1.717 +.003 1.714 2025 ---- ---- .943A .943A 1.470 +.002 1.468 2050 ---- ---- .718A .718A 1.225 -.001 1.226 2055 ---- ---- .737A .737A 1.176 -.002 1.178 2060 ---- ---- .696A .696A 1.128 -.002 1.130 2065 ---- ---- .655A .655A 1.079 -.004 1.083 2070 ---- ---- .616A .616A 1.031 -.005 1.036 2075 ---- 1.056B .513A .513A .984 -.006 .990 2080 ---- ---- .542A .542A .936 -.008 .944 2085 ---- ---- .508A .508A .889 -.009 .898 2090 ---- ---- .407A .407A .842 -.011 .853 2095 ---- ---- .375A .375A .796 -.012 .808 2100 ---- .819B .341A .341A .751 -.013 .764 2105 ---- ---- .312A .312A .706 -.015 .721 2110 ---- ---- .284A .284A .662 -.017 .679 2115 ---- ---- .258A .258A .619 -.018 .637 2120 ---- ---- .234A .234A .576 -.021 .597 2125 ---- .595B .211A .211A .535 -.023 .558 2130 ---- .548B .190A .190A .495 -.025 .520 2135 ---- .507B .171A .171A .456 -.027 .483 2140 ---- .467B .153A .153A .419 -.028 .447 2145 ---- .428B .136A .136A .383 -.030 .413 2150 ---- .394B .121A .121A .349 -.031 .380 2155 ---- .355B .108A .108A .317 -.032 .349 2160 .255 .323B .096A .322B .287 -.033 6 .320 4 2 2165 ---- ---- .085A .085A .259 -.033 .292 2170 ---- ---- .076A .076A .232 -.034 .266 2175 .125 .235B .068A .235B .208 -.033 1 .241 2180 ---- ---- .060A .060A .186 -.033 .219 2185 ---- ---- .054A .054A .165 -.033 .198 2190 ---- ---- .048A .048A .147 -.031 .178 2195 ---- ---- .043A .043A .130 -.031 .161 2200 .117 .125B .039A .125B .114 -.030 1 .144 2205 .051 .110B .035A .035A .101 -.028 1 .129 2210 ---- ---- .031A .031A .088 -.028 1 .116 2215 ---- ---- .028A .028A .077 -.027 .104 2220 ---- ---- .026A .026A .068 -.025 .093 2225 ---- ---- .023A .023A .059 -.024 .083 4 2 2230 .050 .050 .021A .054B .052 -.022 1 .074 2 1 2235 .051 .051 .019A .051 .045 -.021 1 .066 2240 ---- ---- .018A .018A .039 -.021 .060 2245 ---- ---- .017A .017A .034 -.019 .053 2250 .033 .033 .016A .033 .029 -.019 1 .048 2255 ---- ---- .015A .015A .025 -.018 .043 2260 ---- ---- .014A .014A .022 -.017 .039 2265 ---- ---- .013A .013A .019 -.016 .035 2270 ---- ---- .012A .012A .016 -.015 .031 2275 ---- ---- .011A .011A .014 -.014 .028 2280 ---- ---- .011A .011A .012 -.014 .026 2285 ---- ---- .011A .011A .010 -.013 .023 2290 ---- ---- .010A .010A .009 -.012 .021 1 2295 ---- ---- .010A .010A .008 -.011 .019 2300 ---- ---- .009A .009A .006 -.012 .018 2305 ---- ---- .008A .008A .006 -.010 .016 2310 ---- ---- .008A .008A .005 -.010 .015 2315 ---- ---- .008A .008A .004 -.010 .014 2320 ---- ---- .007A .007A .003 -.010 .013 2325 ---- ---- .007A .007A .003 -.009 .012 2330 ---- ---- .007A .007A .003 -.008 .011 2335 ---- ---- .006A .006A .002 -.008 .010 2340 ---- ---- .006A .006A .002 -.008 .010 2345 ---- ---- .006A .006A .002 -.007 .009 2350 ---- ---- .006A .006A .001 -.007 .008 2355 ---- ---- .006A .006A .001 -.007 .008 2360 ---- ---- .006A .006A .001 -.006 .007 2365 ---- ---- .005A .005A .001 -.006 .007 2370 ---- ---- .005A .005A .001 -.005 .006 2375 ---- ---- .005A .005A .001 -.005 .006 2380 ---- ---- .005A .005A .001 -.005 .006 2385 ---- ---- ---- ---- .001 -.004 .005 2390 ---- ---- ---- ---- .001 -.004 .005 2395 ---- ---- ---- ---- .001 -.004 .005 2400 ---- ---- .004A .004A .001 -.004 .005 2405 ---- ---- ---- ---- .001 -.003 .004 2410 ---- ---- ---- ---- .001 -.003 .004 2415 ---- ---- ---- ---- .001 -.003 .004 2420 ---- ---- ---- ---- .001 -.003 .004 2425 ---- ---- ---- ---- .001 -.002 .003 2430 ---- ---- ---- ---- .001 -.002 .003 2435 ---- ---- ---- ---- .001 -.002 .003 2440 ---- ---- ---- ---- .001 -.002 .003 2445 ---- ---- ---- ---- .001 -.002 .003 2450 ---- ---- ---- ---- .001 -.002 .003 2455 ---- ---- ---- ---- .001 -.002 .003 2460 ---- ---- ---- ---- .001 -.002 .003 2465 ---- ---- ---- ---- .001 -.001 .002 2470 ---- ---- ---- ---- .001 -.001 .002 2475 ---- ---- ---- ---- .001 -.001 .002 2480 ---- ---- ---- ---- .001 -.001 .002 2485 ---- ---- ---- ---- .001 -.001 .002 2490 ---- ---- ---- ---- .001 -.001 .002 2495 ---- ---- ---- ---- .001 -.001 .002 2500 ---- ---- ---- ---- .001 -.001 .002 2525 ---- ---- ---- ---- .001 -.001 .002 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 10 6 W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1650 ---- ---- ---- ---- .001 UNCH .001 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 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- .004B ---- .004B .002 -.001 .003 2000 ---- .012B ---- .012B .003 -.002 .005 2025 ---- .025B .008A .025B .006 -.003 .009 2050 ---- .049B .012A .049B .010 -.007 1 .017 2055 ---- .056B .013A .056B .012 -.007 .019 2060 ---- .064B .014A .064B .013 -.008 .021 2065 ---- .073B .016A .073B .015 -.009 .024 2070 ---- .083B .017A .083B .017 -.010 .027 2075 ---- .094B .019A .094B .019 -.011 6 .030 1 4 2080 .024 .106B .020A .020A .022 -.012 15 .034 2085 ---- .118B .023A .118B .025 -.013 .038 2090 ---- .133B .025A .133B .028 -.015 .043 2095 ---- .150B .028A .150B .032 -.017 .049 2100 ---- .168B .031A .168B .036 -.019 5 .055 1 1 2105 ---- .188B .035A .188B .041 -.021 .062 2110 .155 .210B .040A .163B .047 -.022 1 .069 2115 ---- .234B .045A .234B .054 -.024 .078 2120 ---- .259B .051A .259B .062 -.025 .087 2125 .220 .287B .058A .230B .070 -.028 1 .098 2130 ---- .316B .066A .316B .080 -.030 .110 2135 ---- .342B .075A .341B .091 -.032 .123 2140 ---- .377B .085A .373B .104 -.033 .137 2145 ---- .411B .097A .408B .119 -.034 .153 2150 ---- .450B .110A .449B .135 -.035 .170 2155 .375 .477B .126A .392B .152 -.037 2 .189 2160 .178 .516B .142A .142A .172 -.038 3 .210 2165 ---- .556B .160A .552B .194 -.038 .232 2170 .216 .597B .173 .195B .217 -.039 10 .256 2175 ---- .648B .203A .647B .243 -.038 .281 2180 ---- .628B .226A .417B .271 -.038 .309 2185 ---- .673B .252A .394B .300 -.038 .338 2190 ---- .717B .280A .398B .331 -.037 .368 2195 ---- .742B .316A .316A .364 -.036 .400 2200 ---- .869B .342A .869B .399 -.035 .434 2205 ---- .755B .379A .582B .435 -.034 .469 2210 ---- .750B .481A .629B .473 -.033 .506 2215 ---- .757B .515A .602B .512 -.032 .544 2220 ---- .718B .553A .553A .552 -.031 .583 2225 ---- 1.105B .526A 1.104B .594 -.029 .623 1 2230 ---- .737B .633A .633A .636 -.028 .664 2235 ---- .742B .675A .675A .680 -.026 .706 2240 ---- ---- .718A .718A .724 -.025 .749 2245 ---- ---- .761A .761A .768 -.025 .793 2250 ---- 1.274B .743A 1.274B .814 -.023 .837 1 1 2255 ---- ---- ---- ---- .860 -.022 .882 2260 ---- ---- ---- ---- .906 -.022 .928 2265 ---- ---- ---- ---- .953 -.021 .974 2270 ---- ---- ---- ---- 1.001 -.020 1.021 2275 ---- 1.185B .976A 1.185B 1.048 -.020 1.068 2280 ---- ---- ---- ---- 1.096 -.019 1.115 2285 ---- ---- ---- ---- 1.145 -.018 1.163 2290 ---- ---- ---- ---- 1.193 -.018 1.211 2295 ---- ---- ---- ---- 1.242 -.017 1.259 2300 ---- ---- ---- ---- 1.291 -.016 1.307 2305 ---- ---- ---- ---- 1.340 -.016 1.356 2310 ---- ---- ---- ---- 1.389 -.015 1.404 2315 ---- ---- ---- ---- 1.438 -.015 1.453 2320 ---- ---- ---- ---- 1.488 -.014 1.502 2325 ---- ---- ---- ---- 1.537 -.014 1.551 2330 ---- ---- ---- ---- 1.587 -.013 1.600 2335 ---- ---- ---- ---- 1.637 -.012 1.649 2340 ---- ---- ---- ---- 1.686 -.013 1.699 2345 ---- ---- ---- ---- 1.736 -.012 1.748 2350 ---- ---- ---- ---- 1.786 -.011 1.797 2355 ---- ---- ---- ---- 1.835 -.012 1.847 2360 ---- ---- ---- ---- 1.885 -.011 1.896 3 2365 ---- ---- ---- ---- 1.935 -.011 1.946 2370 ---- ---- ---- ---- 1.985 -.010 1.995 2375 ---- ---- ---- ---- 2.035 -.010 2.045 2380 ---- ---- ---- ---- 2.085 -.010 2.095 2385 ---- ---- ---- ---- 2.135 -.009 2.144 2390 ---- ---- ---- ---- 2.185 -.009 2.194 2395 ---- ---- ---- ---- 2.235 -.009 2.244 2400 ---- ---- ---- ---- 2.285 -.008 2.293 1 2405 ---- ---- ---- ---- 2.335 -.008 2.343 2410 ---- ---- ---- ---- 2.385 -.008 2.393 2415 ---- ---- ---- ---- 2.435 -.008 2.443 2420 ---- ---- ---- ---- 2.485 -.008 2.493 2425 ---- ---- ---- ---- 2.535 -.007 2.542 2430 ---- ---- ---- ---- 2.585 -.007 2.592 2435 ---- ---- ---- ---- 2.635 -.007 2.642 2440 ---- ---- ---- ---- 2.685 -.007 2.692 2445 ---- ---- ---- ---- 2.735 -.007 2.742 2450 ---- ---- ---- ---- 2.785 -.007 2.792 2455 ---- ---- ---- ---- 2.835 -.007 2.842 2460 ---- ---- ---- ---- 2.885 -.006 2.891 2465 ---- ---- ---- ---- 2.935 -.006 2.941 2470 ---- ---- ---- ---- 2.985 -.006 2.991 2475 ---- ---- ---- ---- 3.035 -.006 3.041 2480 ---- ---- ---- ---- 3.085 -.006 3.091 2485 ---- ---- ---- ---- 3.135 -.006 3.141 2490 ---- ---- ---- ---- 3.185 -.006 3.191 2495 ---- ---- ---- ---- 3.235 -.006 3.241 2500 ---- ---- ---- ---- 3.285 -.006 3.291 2525 ---- ---- ---- ---- 3.535 -.005 3.540 2550 ---- ---- ---- ---- 3.785 -.005 3.790 2575 ---- ---- ---- ---- 4.035 -.005 4.040 2600 ---- ---- ---- ---- 4.285 -.005 4.290 2625 ---- ---- ---- ---- 4.535 -.005 4.540 2650 ---- ---- ---- ---- 4.785 -.005 4.790 2675 ---- ---- ---- ---- 5.035 -.005 5.040 2700 ---- ---- ---- ---- 5.285 -.005 5.290 2725 ---- ---- ---- ---- 5.535 -.005 5.540 2750 ---- ---- ---- ---- 5.785 -.005 5.790 2775 ---- ---- ---- ---- 6.035 -.005 6.040 2800 ---- ---- ---- ---- 6.285 -.005 6.290 2825 ---- ---- ---- ---- 6.535 -.005 6.540 2850 ---- ---- ---- ---- 6.785 -.005 6.790 2875 ---- ---- ---- ---- 7.035 -.005 7.040 2900 ---- ---- ---- ---- 7.285 -.005 7.290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 3 11 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 4.94 +.25 4.69 12050 ---- ---- ---- ---- 4.44 +.25 4.19 12100 ---- ---- ---- ---- 3.94 +.24 3.70 12150 ---- ---- ---- ---- 3.44 +.22 3.22 12200 ---- ---- ---- ---- 2.95 +.21 2.74 12250 ---- ---- ---- ---- 2.48 +.19 2.29 12300 ---- ---- ---- ---- 2.02 +.15 1.87 12350 ---- ---- ---- ---- 1.60 +.11 1.49 12400 ---- ---- ---- ---- 1.21 +.07 1.14 12450 ---- ---- ---- ---- .89 +.04 .85 12500 ---- ---- ---- ---- .62 +.01 .61 12550 ---- ---- ---- ---- .41 -.02 .43 12600 ---- ---- ---- ---- .26 -.02 .28 12650 ---- ---- ---- ---- .15 -.03 .18 12700 ---- ---- ---- ---- .09 -.02 .11 12750 ---- ---- ---- ---- .05 -.02 .07 12800 ---- ---- ---- ---- .02 -.02 .04 12850 ---- ---- ---- ---- .01 -.01 .02 12900 ---- ---- ---- ---- .01 UNCH .01 12950 ---- ---- ---- ---- .01 UNCH .01 13000 ---- ---- ---- ---- .01 UNCH .01 13050 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- 64.85 +.26 64.59 6050 ---- ---- ---- ---- 64.35 +.26 64.09 6100 ---- ---- ---- ---- 63.85 +.26 63.59 6150 ---- ---- ---- ---- 63.35 +.25 63.10 6200 ---- ---- ---- ---- 62.85 +.25 62.60 6250 ---- ---- ---- ---- 62.35 +.25 62.10 6300 ---- ---- ---- ---- 61.85 +.25 61.60 6350 ---- ---- ---- ---- 61.36 +.26 61.10 6400 ---- ---- ---- ---- 60.86 +.26 60.60 6450 ---- ---- ---- ---- 60.36 +.26 60.10 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 8.69 +.22 8.47 11900 ---- ---- ---- ---- 8.31 +.20 8.11 11950 ---- ---- ---- ---- 7.94 +.18 7.76 12000 ---- ---- ---- ---- 7.58 +.16 7.42 12050 ---- ---- ---- ---- 7.22 +.14 7.08 12100 ---- ---- ---- ---- 6.88 +.12 6.76 12150 ---- ---- ---- ---- 6.54 +.10 6.44 12200 ---- ---- ---- ---- 6.21 +.07 6.14 12250 ---- ---- ---- ---- 5.90 +.06 5.84 12300 ---- ---- ---- ---- 5.59 +.04 5.55 12350 ---- ---- ---- ---- 5.29 +.02 5.27 12400 ---- ---- ---- ---- 5.01 +.01 5.00 12450 ---- ---- ---- ---- 4.73 -.01 4.74 12500 ---- ---- ---- ---- 4.46 -.03 4.49 12550 ---- ---- ---- ---- 4.21 -.04 4.25 12600 ---- ---- ---- ---- 3.96 -.06 4.02 12650 ---- ---- ---- ---- 3.72 -.07 3.79 12700 ---- ---- ---- ---- 3.50 -.08 3.58 12750 ---- ---- ---- ---- 3.28 -.09 3.37 12800 ---- ---- ---- ---- 3.07 -.11 3.18 12850 ---- ---- ---- ---- 2.87 -.12 2.99 12900 ---- ---- ---- ---- 2.69 -.12 2.81 12950 ---- ---- ---- ---- 2.51 -.12 2.63 5950 ---- ---- ---- ---- 66.22 +.68 65.54 6000 ---- ---- ---- ---- 65.72 +.68 65.04 6050 ---- ---- ---- ---- 65.23 +.69 64.54 6100 ---- ---- ---- ---- 64.73 +.69 64.04 6150 ---- ---- ---- ---- 64.23 +.68 63.55 6200 ---- ---- ---- ---- 63.73 +.68 63.05 6250 ---- ---- ---- ---- 63.24 +.69 62.55 6300 ---- ---- ---- ---- 62.74 +.69 62.05 6350 ---- ---- ---- ---- 62.24 +.68 61.56 6400 ---- ---- ---- ---- 61.73 +.68 61.05 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 10.90 +1.09 9.81 11850 ---- ---- ---- ---- 10.57 +1.05 9.52 11900 ---- ---- ---- ---- 10.25 +1.02 9.23 11950 ---- ---- ---- ---- 9.94 +1.00 8.94 12000 ---- ---- ---- ---- 9.63 +.96 8.67 12050 ---- ---- ---- ---- 9.33 +.94 8.39 12100 ---- ---- ---- ---- 9.03 +.90 8.13 12150 ---- ---- ---- ---- 8.74 +.87 7.87 12200 ---- ---- ---- ---- 8.46 +.85 7.61 12250 ---- ---- ---- ---- 8.18 +.82 7.36 12300 ---- ---- ---- ---- 7.91 +.79 7.12 12350 ---- ---- ---- ---- 7.64 +.76 6.88 12400 ---- ---- ---- ---- 7.38 +.73 6.65 12450 ---- ---- ---- ---- 7.13 +.71 6.42 12500 ---- ---- ---- ---- 6.88 +.68 6.20 12550 ---- ---- ---- ---- 6.64 +.66 5.98 12600 ---- ---- ---- ---- 6.41 +.63 5.78 12650 ---- ---- ---- ---- 6.18 +.61 5.57 12700 ---- ---- ---- ---- 5.96 +.59 5.37 12750 ---- ---- ---- ---- 5.74 +.56 5.18 12800 ---- ---- ---- ---- 5.53 +.54 4.99 12850 ---- ---- ---- ---- 5.32 +.51 4.81 12900 ---- ---- ---- ---- 5.12 +.49 4.63 5900 ---- ---- ---- ---- 66.19 +2.16 64.03 5950 ---- ---- ---- ---- 65.70 +2.17 63.53 6000 ---- ---- ---- ---- 65.20 +2.17 63.03 6050 ---- ---- ---- ---- 64.71 +2.17 62.54 6100 ---- ---- ---- ---- 64.21 +2.17 62.04 6150 ---- ---- ---- ---- 63.72 +2.17 61.55 6200 ---- ---- ---- ---- 63.22 +2.17 61.05 6250 ---- ---- ---- ---- 62.73 +2.17 60.56 6300 ---- ---- ---- ---- 62.23 +2.17 60.06 6350 ---- ---- ---- ---- 61.72 +2.16 59.56 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 12.48 +1.11 11.37 11750 ---- ---- ---- ---- 12.18 +1.09 11.09 11800 ---- ---- ---- ---- 11.88 +1.06 10.82 11850 ---- ---- ---- ---- 11.58 +1.03 10.55 11900 ---- ---- ---- ---- 11.30 +1.01 10.29 11950 ---- ---- ---- ---- 11.01 +.98 10.03 12000 ---- ---- ---- ---- 10.73 +.96 9.77 12050 ---- ---- ---- ---- 10.46 +.94 9.52 12100 ---- ---- ---- ---- 10.19 +.92 9.27 12150 ---- ---- ---- ---- 9.92 +.89 9.03 12200 ---- ---- ---- ---- 9.66 +.87 8.79 12250 ---- ---- ---- ---- 9.41 +.85 8.56 12300 ---- ---- ---- ---- 9.16 +.83 8.33 12350 ---- ---- ---- ---- 8.91 +.80 8.11 12400 ---- ---- ---- ---- 8.67 +.78 7.89 12450 ---- ---- ---- ---- 8.44 +.76 7.68 12500 ---- ---- ---- ---- 8.21 +.74 7.47 12550 ---- ---- ---- ---- 7.98 +.72 7.26 12600 ---- ---- ---- ---- 7.76 +.70 7.06 12650 ---- ---- ---- ---- 7.54 +.68 6.86 12700 ---- ---- ---- ---- 7.33 +.66 6.67 12750 ---- ---- ---- ---- 7.12 +.64 6.48 12800 ---- ---- ---- ---- 6.92 +.63 6.29 5900 ---- ---- ---- ---- 65.01 +2.24 62.77 5950 ---- ---- ---- ---- 64.52 +2.24 62.28 6000 ---- ---- ---- ---- 64.02 +2.24 61.78 6050 ---- ---- ---- ---- 63.53 +2.24 61.29 6100 ---- ---- ---- ---- 63.04 +2.24 60.80 6150 ---- ---- ---- ---- 62.54 +2.24 60.30 6200 ---- ---- ---- ---- 62.05 +2.24 59.81 6250 ---- ---- ---- ---- 61.56 +2.24 59.32 6300 ---- ---- ---- ---- 61.05 +2.23 58.82 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 13.58 +.93 12.65 11650 ---- ---- ---- ---- 13.29 +.91 12.38 11700 ---- ---- ---- ---- 13.00 +.88 12.12 11750 ---- ---- ---- ---- 12.72 +.86 11.86 11800 ---- ---- ---- ---- 12.44 +.84 11.60 11850 ---- ---- ---- ---- 12.17 +.82 11.35 11900 ---- ---- ---- ---- 11.90 +.80 11.10 11950 ---- ---- ---- ---- 11.63 +.78 10.85 12000 ---- ---- ---- ---- 11.37 +.76 10.61 12050 ---- ---- ---- ---- 11.11 +.73 10.38 12100 ---- ---- ---- ---- 10.86 +.72 10.14 12150 ---- ---- ---- ---- 10.61 +.69 9.92 12200 ---- ---- ---- ---- 10.37 +.68 9.69 12250 ---- ---- ---- ---- 10.13 +.66 9.47 12300 ---- ---- ---- ---- 9.89 +.64 9.25 12350 ---- ---- ---- ---- 9.66 +.62 9.04 12400 ---- ---- ---- ---- 9.43 +.60 8.83 12450 ---- ---- ---- ---- 9.20 +.58 8.62 12500 ---- ---- ---- ---- 8.98 +.56 8.42 12550 ---- ---- ---- ---- 8.77 +.55 8.22 12600 ---- ---- ---- ---- 8.55 +.52 8.03 12650 ---- ---- ---- ---- 8.35 +.51 7.84 12700 ---- ---- ---- ---- 8.14 +.49 7.65 12750 ---- ---- ---- ---- 7.94 +.47 7.47 5850 ---- ---- ---- ---- 64.34 +2.26 62.08 5900 ---- ---- ---- ---- 63.85 +2.27 61.58 5950 ---- ---- ---- ---- 63.36 +2.27 61.09 6000 ---- ---- ---- ---- 62.87 +2.27 60.60 6050 ---- ---- ---- ---- 62.38 +2.27 60.11 6100 ---- ---- ---- ---- 61.89 +2.27 59.62 6150 ---- ---- ---- ---- 61.40 +2.27 59.13 6200 ---- ---- ---- ---- 60.90 +2.26 58.64 6250 ---- ---- ---- ---- 60.41 +2.26 58.15 6300 ---- ---- ---- ---- 59.91 +2.26 57.65 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 15.64 +1.35 14.29 11500 ---- ---- ---- ---- 15.36 +1.34 14.02 11550 ---- ---- ---- ---- 15.08 +1.32 13.76 11600 ---- ---- ---- ---- 14.80 +1.30 13.50 11650 ---- ---- ---- ---- 14.52 +1.28 13.24 11700 ---- ---- ---- ---- 14.25 +1.26 12.99 11750 ---- ---- ---- ---- 13.99 +1.25 12.74 11800 ---- ---- ---- ---- 13.72 +1.22 12.50 11850 ---- ---- ---- ---- 13.47 +1.22 12.25 11900 ---- ---- ---- ---- 13.21 +1.19 12.02 11950 ---- ---- ---- ---- 12.96 +1.18 11.78 12000 ---- ---- ---- ---- 12.71 +1.16 11.55 12050 ---- ---- ---- ---- 12.46 +1.14 11.32 12100 ---- ---- ---- ---- 12.22 +1.12 11.10 12150 ---- ---- ---- ---- 11.98 +1.11 10.87 12200 ---- ---- ---- ---- 11.75 +1.09 10.66 12250 ---- ---- ---- ---- 11.52 +1.08 10.44 12300 ---- ---- ---- ---- 11.29 +1.06 10.23 12350 ---- ---- ---- ---- 11.07 +1.05 10.02 12400 ---- ---- ---- ---- 10.85 +1.03 9.82 12450 ---- ---- ---- ---- 10.63 +1.01 9.62 12500 ---- ---- ---- ---- 10.41 +.99 9.42 12550 ---- ---- ---- ---- 10.20 +.97 9.23 12600 ---- ---- ---- ---- 10.00 +.97 9.03 12650 ---- ---- ---- ---- 9.79 +.94 8.85 12700 ---- ---- ---- ---- 9.59 +.93 8.66 5850 ---- ---- ---- ---- 63.64 +2.33 61.31 5900 ---- ---- ---- ---- 63.15 +2.32 60.83 5950 ---- ---- ---- ---- 62.66 +2.32 60.34 6000 ---- ---- ---- ---- 62.17 +2.32 59.85 6050 ---- ---- ---- ---- 61.68 +2.32 59.36 6100 ---- ---- ---- ---- 61.20 +2.33 58.87 6150 ---- ---- ---- ---- 60.71 +2.33 58.38 6200 ---- ---- ---- ---- 60.22 +2.33 57.89 6250 ---- ---- ---- ---- 59.73 +2.32 57.41 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 16.20 +1.36 14.84 11450 ---- ---- ---- ---- 15.93 +1.34 14.59 11500 ---- ---- ---- ---- 15.67 +1.33 14.34 11550 ---- ---- ---- ---- 15.40 +1.31 14.09 11600 ---- ---- ---- ---- 15.14 +1.29 13.85 11650 ---- ---- ---- ---- 14.88 +1.27 13.61 11700 ---- ---- ---- ---- 14.63 +1.26 13.37 11750 ---- ---- ---- ---- 14.38 +1.24 13.14 11800 ---- ---- ---- ---- 14.13 +1.23 12.90 11850 ---- ---- ---- ---- 13.89 +1.21 12.68 11900 ---- ---- ---- ---- 13.65 +1.20 12.45 11950 ---- ---- ---- ---- 13.41 +1.18 12.23 12000 ---- ---- ---- ---- 13.18 +1.17 12.01 12050 ---- ---- ---- ---- 12.94 +1.14 11.80 12100 ---- ---- ---- ---- 12.72 +1.13 11.59 12150 ---- ---- ---- ---- 12.49 +1.11 11.38 12200 ---- ---- ---- ---- 12.27 +1.10 11.17 12250 ---- ---- ---- ---- 12.05 +1.08 10.97 12300 ---- ---- ---- ---- 11.84 +1.07 10.77 12350 ---- ---- ---- ---- 11.63 +1.05 10.58 12400 ---- ---- ---- ---- 11.42 +1.04 10.38 12450 ---- ---- ---- ---- 11.21 +1.02 10.19 12500 ---- ---- ---- ---- 11.01 +1.00 10.01 12550 ---- ---- ---- ---- 10.81 +.99 9.82 12600 ---- ---- ---- ---- 10.61 +.97 9.64 5800 ---- ---- ---- ---- 62.63 +2.41 60.22 5850 ---- ---- ---- ---- 62.14 +2.40 59.74 5900 ---- ---- ---- ---- 61.66 +2.41 59.25 5950 ---- ---- ---- ---- 61.17 +2.40 58.77 6000 ---- ---- ---- ---- 60.69 +2.41 58.28 6050 ---- ---- ---- ---- 60.20 +2.40 57.80 6100 ---- ---- ---- ---- 59.72 +2.40 57.32 6150 ---- ---- ---- ---- 59.24 +2.41 56.83 6200 ---- ---- ---- ---- 58.75 +2.40 56.35 6250 ---- ---- ---- ---- 58.27 +2.40 55.87 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 16.83 +1.56 15.27 11350 ---- ---- ---- ---- 16.56 +1.54 15.02 11400 ---- ---- ---- ---- 16.31 +1.53 14.78 11450 ---- ---- ---- ---- 16.05 +1.51 14.54 11500 ---- ---- ---- ---- 15.80 +1.50 14.30 11550 ---- ---- ---- ---- 15.55 +1.49 14.06 11600 ---- ---- ---- ---- 15.30 +1.47 13.83 11650 ---- ---- ---- ---- 15.06 +1.46 13.60 11700 ---- ---- ---- ---- 14.82 +1.44 13.38 11750 ---- ---- ---- ---- 14.58 +1.42 13.16 11800 ---- ---- ---- ---- 14.34 +1.40 12.94 11850 ---- ---- ---- ---- 14.11 +1.39 12.72 11900 ---- ---- ---- ---- 13.88 +1.37 12.51 11950 ---- ---- ---- ---- 13.66 +1.36 12.30 12000 ---- ---- ---- ---- 13.43 +1.34 12.09 12050 ---- ---- ---- ---- 13.21 +1.32 11.89 12100 ---- ---- ---- ---- 13.00 +1.31 11.69 12150 ---- ---- ---- ---- 12.78 +1.29 11.49 12200 ---- ---- ---- ---- 12.57 +1.28 11.29 12250 ---- ---- ---- ---- 12.37 +1.27 11.10 12300 ---- ---- ---- ---- 12.16 +1.25 10.91 12350 ---- ---- ---- ---- 11.96 +1.24 10.72 12400 ---- ---- ---- ---- 11.76 +1.22 10.54 12450 ---- ---- ---- ---- 11.56 +1.20 10.36 12500 ---- ---- ---- ---- 11.37 +1.19 10.18 5800 ---- ---- ---- ---- 61.18 +2.50 58.68 5850 ---- ---- ---- ---- 60.70 +2.50 58.20 5900 ---- ---- ---- ---- 60.21 +2.49 57.72 5950 ---- ---- ---- ---- 59.73 +2.49 57.24 6000 ---- ---- ---- ---- 59.25 +2.49 56.76 6050 ---- ---- ---- ---- 58.77 +2.49 56.28 6100 ---- ---- ---- ---- 58.29 +2.49 55.80 6150 ---- ---- ---- ---- 57.81 +2.49 55.32 6200 ---- ---- ---- ---- 57.33 +2.48 54.85 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 17.43 +1.48 15.95 11350 ---- ---- ---- ---- 17.18 +1.47 15.71 11400 ---- ---- ---- ---- 16.92 +1.45 15.47 11450 ---- ---- ---- ---- 16.67 +1.44 15.23 11500 ---- ---- ---- ---- 16.42 +1.42 15.00 11550 ---- ---- ---- ---- 16.18 +1.41 14.77 11600 ---- ---- ---- ---- 15.94 +1.40 14.54 11650 ---- ---- ---- ---- 15.70 +1.38 14.32 11700 ---- ---- ---- ---- 15.46 +1.37 14.09 11750 ---- ---- ---- ---- 15.22 +1.35 13.87 11800 ---- ---- ---- ---- 14.99 +1.33 13.66 11850 ---- ---- ---- ---- 14.76 +1.32 13.44 11900 ---- ---- ---- ---- 14.54 +1.31 13.23 11950 ---- ---- ---- ---- 14.32 +1.29 13.03 12000 ---- ---- ---- ---- 14.10 +1.28 12.82 12050 ---- ---- ---- ---- 13.88 +1.26 12.62 12100 ---- ---- ---- ---- 13.66 +1.24 12.42 12150 ---- ---- ---- ---- 13.45 +1.22 12.23 12200 ---- ---- ---- ---- 13.24 +1.21 12.03 12250 ---- ---- ---- ---- 13.04 +1.20 11.84 12300 ---- ---- ---- ---- 12.84 +1.19 11.65 12350 ---- ---- ---- ---- 12.64 +1.17 11.47 12400 ---- ---- ---- ---- 12.44 +1.16 11.28 12450 ---- ---- ---- ---- 12.25 +1.15 11.10 5750 ---- ---- ---- ---- 61.42 +2.51 58.91 5800 ---- ---- ---- ---- 60.94 +2.51 58.43 5850 ---- ---- ---- ---- 60.46 +2.50 57.96 5900 ---- ---- ---- ---- 59.98 +2.50 57.48 5950 ---- ---- ---- ---- 59.50 +2.50 57.00 6000 ---- ---- ---- ---- 59.03 +2.50 56.53 6050 ---- ---- ---- ---- 58.55 +2.50 56.05 6100 ---- ---- ---- ---- 58.07 +2.49 55.58 6150 ---- ---- ---- ---- 57.60 +2.49 55.11 6200 ---- ---- ---- ---- 57.12 +2.49 54.63 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 17.93 +1.57 16.36 11250 ---- ---- ---- ---- 17.68 +1.55 16.13 11300 ---- ---- ---- ---- 17.43 +1.54 15.89 11350 ---- ---- ---- ---- 17.19 +1.53 15.66 11400 ---- ---- ---- ---- 16.94 +1.50 15.44 11450 ---- ---- ---- ---- 16.70 +1.49 15.21 11500 ---- ---- ---- ---- 16.47 +1.48 14.99 11550 ---- ---- ---- ---- 16.23 +1.46 14.77 11600 ---- ---- ---- ---- 16.00 +1.45 14.55 11650 ---- ---- ---- ---- 15.77 +1.43 14.34 11700 ---- ---- ---- ---- 15.54 +1.42 14.12 11750 ---- ---- ---- ---- 15.32 +1.40 13.92 11800 ---- ---- ---- ---- 15.10 +1.39 13.71 11850 ---- ---- ---- ---- 14.88 +1.37 13.51 11900 ---- ---- ---- ---- 14.66 +1.35 13.31 11950 ---- ---- ---- ---- 14.45 +1.34 13.11 12000 ---- ---- ---- ---- 14.24 +1.33 12.91 12050 ---- ---- ---- ---- 14.03 +1.31 12.72 12100 ---- ---- ---- ---- 13.83 +1.30 12.53 12150 ---- ---- ---- ---- 13.63 +1.29 12.34 12200 ---- ---- ---- ---- 13.43 +1.27 12.16 12250 ---- ---- ---- ---- 13.23 +1.25 11.98 12300 ---- ---- ---- ---- 13.04 +1.24 11.80 12350 ---- ---- ---- ---- 12.84 +1.22 11.62 12400 ---- ---- ---- ---- 12.65 +1.21 11.44 5750 ---- ---- ---- ---- 60.06 +2.65 57.41 5800 ---- ---- ---- ---- 59.58 +2.65 56.93 5850 ---- ---- ---- ---- 59.11 +2.65 56.46 5900 ---- ---- ---- ---- 58.64 +2.65 55.99 5950 ---- ---- ---- ---- 58.16 +2.64 55.52 6000 ---- ---- ---- ---- 57.69 +2.64 55.05 6050 ---- ---- ---- ---- 57.22 +2.63 54.59 6100 ---- ---- ---- ---- 56.75 +2.63 54.12 6150 ---- ---- ---- ---- 56.28 +2.63 53.65 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 18.64 +1.87 16.77 11100 ---- ---- ---- ---- 18.39 +1.85 16.54 11150 ---- ---- ---- ---- 18.15 +1.85 16.30 11200 ---- ---- ---- ---- 17.90 +1.82 16.08 11250 ---- ---- ---- ---- 17.66 +1.81 15.85 11300 ---- ---- ---- ---- 17.42 +1.79 15.63 11350 ---- ---- ---- ---- 17.19 +1.79 15.40 11400 ---- ---- ---- ---- 16.95 +1.76 15.19 11450 ---- ---- ---- ---- 16.72 +1.75 14.97 11500 ---- ---- ---- ---- 16.50 +1.74 14.76 11550 ---- ---- ---- ---- 16.27 +1.73 14.54 11600 ---- ---- ---- ---- 16.05 +1.71 14.34 11650 ---- ---- ---- ---- 15.83 +1.70 14.13 11700 ---- ---- ---- ---- 15.61 +1.68 13.93 11750 ---- ---- ---- ---- 15.39 +1.66 13.73 11800 ---- ---- ---- ---- 15.18 +1.64 13.54 11850 ---- ---- ---- ---- 14.97 +1.63 13.34 11900 ---- ---- ---- ---- 14.76 +1.61 13.15 11950 ---- ---- ---- ---- 14.56 +1.60 12.96 12000 ---- ---- ---- ---- 14.36 +1.59 12.77 12050 ---- ---- ---- ---- 14.16 +1.57 12.59 12100 ---- ---- ---- ---- 13.96 +1.56 12.40 12150 ---- ---- ---- ---- 13.77 +1.55 12.22 12200 ---- ---- ---- ---- 13.58 +1.53 12.05 12250 ---- ---- ---- ---- 13.39 +1.52 11.87 12300 ---- ---- ---- ---- 13.20 +1.50 11.70 5700 ---- ---- ---- ---- 59.26 +2.82 56.44 5750 ---- ---- ---- ---- 58.79 +2.81 55.98 5800 ---- ---- ---- ---- 58.32 +2.81 55.51 5850 ---- ---- ---- ---- 57.85 +2.81 55.04 5900 ---- ---- ---- ---- 57.39 +2.81 54.58 5950 ---- ---- ---- ---- 56.92 +2.81 54.11 6000 ---- ---- ---- ---- 56.45 +2.80 53.65 6050 ---- ---- ---- ---- 55.99 +2.80 53.19 6100 ---- ---- ---- ---- 55.52 +2.80 52.72 6150 ---- ---- ---- ---- 55.06 +2.80 52.26 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 18.49 +1.51 16.98 11100 ---- ---- ---- ---- 18.24 +1.49 16.75 11150 ---- ---- ---- ---- 18.00 +1.48 16.52 11200 ---- ---- ---- ---- 17.75 +1.45 16.30 11250 ---- ---- ---- ---- 17.51 +1.44 16.07 11300 ---- ---- ---- ---- 17.28 +1.43 15.85 11350 ---- ---- ---- ---- 17.04 +1.41 15.63 11400 ---- ---- ---- ---- 16.81 +1.39 15.42 11450 ---- ---- ---- ---- 16.58 +1.38 15.20 11500 ---- ---- ---- ---- 16.35 +1.36 14.99 11550 ---- ---- ---- ---- 16.13 +1.35 14.78 11600 ---- ---- ---- ---- 15.91 +1.33 14.58 11650 ---- ---- ---- ---- 15.69 +1.31 14.38 11700 ---- ---- ---- ---- 15.48 +1.30 14.18 11750 ---- ---- ---- ---- 15.26 +1.27 13.99 11800 ---- ---- ---- ---- 15.05 +1.26 13.79 11850 ---- ---- ---- ---- 14.85 +1.25 13.60 11900 ---- ---- ---- ---- 14.64 +1.23 13.41 11950 ---- ---- ---- ---- 14.44 +1.21 13.23 12000 ---- ---- ---- ---- 14.24 +1.20 13.04 12050 ---- ---- ---- ---- 14.05 +1.19 12.86 12100 ---- ---- ---- ---- 13.85 +1.17 12.68 12150 ---- ---- ---- ---- 13.66 +1.16 12.50 12200 ---- ---- ---- ---- 13.47 +1.14 12.33 12250 ---- ---- ---- ---- 13.28 +1.12 12.16 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 18.84 +1.45 17.39 11050 ---- ---- ---- ---- 18.60 +1.44 17.16 11100 ---- ---- ---- ---- 18.36 +1.42 16.94 11150 ---- ---- ---- ---- 18.12 +1.40 16.72 11200 ---- ---- ---- ---- 17.89 +1.39 16.50 11250 ---- ---- ---- ---- 17.66 +1.38 16.28 11300 ---- ---- ---- ---- 17.43 +1.36 16.07 11350 ---- ---- ---- ---- 17.20 +1.35 15.85 11400 ---- ---- ---- ---- 16.97 +1.33 15.64 11450 ---- ---- ---- ---- 16.75 +1.32 15.43 11500 ---- ---- ---- ---- 16.53 +1.30 15.23 11550 ---- ---- ---- ---- 16.31 +1.28 15.03 11600 ---- ---- ---- ---- 16.10 +1.27 14.83 11650 ---- ---- ---- ---- 15.89 +1.25 14.64 11700 ---- ---- ---- ---- 15.68 +1.24 14.44 11750 ---- ---- ---- ---- 15.47 +1.22 14.25 11800 ---- ---- ---- ---- 15.27 +1.21 14.06 11850 ---- ---- ---- ---- 15.07 +1.19 13.88 11900 ---- ---- ---- ---- 14.87 +1.18 13.69 11950 ---- ---- ---- ---- 14.68 +1.17 13.51 12000 ---- ---- ---- ---- 14.48 +1.15 13.33 12050 ---- ---- ---- ---- 14.29 +1.13 13.16 12100 ---- ---- ---- ---- 14.10 +1.12 12.98 12150 ---- ---- ---- ---- 13.92 +1.11 12.81 12200 ---- ---- ---- ---- 13.73 +1.09 12.64 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- .01 UNCH .01 12050 ---- ---- ---- ---- .01 UNCH .01 12100 ---- ---- ---- ---- .01 UNCH .01 12150 ---- ---- ---- ---- .01 -.02 .03 12200 ---- ---- ---- ---- .02 -.04 .06 12250 ---- ---- ---- ---- .04 -.07 .11 12300 ---- ---- ---- ---- .08 -.10 .18 12350 ---- ---- ---- ---- .16 -.14 .30 12400 ---- ---- ---- ---- .28 -.18 .46 12450 ---- ---- ---- ---- .45 -.21 .66 12500 ---- ---- ---- ---- .68 -.24 .92 12550 ---- ---- ---- ---- .97 -.26 1.23 12600 ---- ---- ---- ---- 1.31 -.28 1.59 12650 ---- ---- ---- ---- 1.71 -.28 1.99 12700 ---- ---- ---- ---- 2.14 -.28 2.42 12750 ---- ---- ---- ---- 2.60 -.27 2.87 12800 ---- ---- ---- ---- 3.08 -.26 3.34 12850 ---- ---- ---- ---- 3.57 -.25 3.82 12900 ---- ---- ---- ---- 4.06 -.25 4.31 12950 ---- ---- ---- ---- 4.56 -.25 4.81 13000 ---- ---- ---- ---- 5.06 -.25 5.31 13050 ---- ---- ---- ---- 5.56 -.25 5.81 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 ---- ---- ---- ---- 1.17 -.45 1.62 11900 ---- ---- ---- ---- 1.29 -.47 1.76 11950 ---- ---- ---- ---- 1.41 -.50 1.91 12000 ---- ---- ---- ---- 1.55 -.51 2.06 12050 ---- ---- ---- ---- 1.69 -.54 2.23 12100 ---- ---- ---- ---- 1.84 -.56 2.40 12150 ---- ---- ---- ---- 2.00 -.58 2.58 12200 ---- ---- ---- ---- 2.17 -.61 2.78 12250 ---- ---- ---- ---- 2.36 -.62 2.98 12300 ---- ---- ---- ---- 2.55 -.64 3.19 12350 ---- ---- ---- ---- 2.75 -.65 3.40 12400 ---- ---- ---- ---- 2.96 -.67 3.63 12450 ---- ---- ---- ---- 3.18 -.69 3.87 12500 ---- ---- ---- ---- 3.41 -.70 4.11 12550 ---- ---- ---- ---- 3.65 -.72 4.37 12600 ---- ---- ---- ---- 3.90 -.73 4.63 12650 ---- ---- ---- ---- 4.16 -.75 4.91 12700 ---- ---- ---- ---- 4.43 -.76 5.19 12750 ---- ---- ---- ---- 4.71 -.77 5.48 12800 ---- ---- ---- ---- 5.00 -.78 5.78 12850 ---- ---- ---- ---- 5.30 -.79 6.09 12900 ---- ---- ---- ---- 5.61 -.80 6.41 12950 ---- ---- ---- ---- 5.93 -.80 6.73 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 ---- ---- ---- ---- 3.19 -1.07 4.26 11850 ---- ---- ---- ---- 3.36 -1.10 4.46 11900 ---- ---- ---- ---- 3.53 -1.14 4.67 11950 ---- ---- ---- ---- 3.71 -1.17 4.88 12000 ---- ---- ---- ---- 3.90 -1.20 5.10 12050 ---- ---- ---- ---- 4.09 -1.23 5.32 12100 ---- ---- ---- ---- 4.29 -1.26 5.55 12150 ---- ---- ---- ---- 4.50 -1.28 5.78 12200 ---- ---- ---- ---- 4.71 -1.31 6.02 12250 ---- ---- ---- ---- 4.93 -1.34 6.27 12300 ---- ---- ---- ---- 5.15 -1.37 6.52 12350 ---- ---- ---- ---- 5.38 -1.40 6.78 12400 ---- ---- ---- ---- 5.62 -1.42 7.04 12450 ---- ---- ---- ---- 5.86 -1.45 7.31 12500 ---- ---- ---- ---- 6.11 -1.48 7.59 12550 ---- ---- ---- ---- 6.37 -1.50 7.87 12600 ---- ---- ---- ---- 6.63 -1.52 8.15 12650 ---- ---- ---- ---- 6.89 -1.55 8.44 12700 ---- ---- ---- ---- 7.16 -1.58 8.74 12750 ---- ---- ---- ---- 7.44 -1.60 9.04 12800 ---- ---- ---- ---- 7.73 -1.62 9.35 12850 ---- ---- ---- ---- 8.02 -1.64 9.66 12900 ---- ---- ---- ---- 8.31 -1.67 9.98 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 ---- ---- ---- ---- 4.70 -1.13 5.83 11750 ---- ---- ---- ---- 4.89 -1.15 6.04 11800 ---- ---- ---- ---- 5.09 -1.17 6.26 11850 ---- ---- ---- ---- 5.29 -1.20 6.49 11900 ---- ---- ---- ---- 5.49 -1.22 6.71 11950 ---- ---- ---- ---- 5.70 -1.25 6.95 12000 ---- ---- ---- ---- 5.92 -1.26 7.18 12050 ---- ---- ---- ---- 6.14 -1.29 7.43 12100 ---- ---- ---- ---- 6.36 -1.31 7.67 12150 ---- ---- ---- ---- 6.59 -1.34 7.93 12200 ---- ---- ---- ---- 6.82 -1.36 8.18 12250 ---- ---- ---- ---- 7.06 -1.38 8.44 12300 ---- ---- ---- ---- 7.30 -1.41 8.71 12350 ---- ---- ---- ---- 7.55 -1.43 8.98 12400 ---- ---- ---- ---- 7.81 -1.44 9.25 12450 ---- ---- ---- ---- 8.06 -1.47 9.53 12500 ---- ---- ---- ---- 8.32 -1.49 9.81 12550 ---- ---- ---- ---- 8.59 -1.51 10.10 12600 ---- ---- ---- ---- 8.86 -1.53 10.39 12650 ---- ---- ---- ---- 9.14 -1.55 10.69 12700 ---- ---- ---- ---- 9.42 -1.57 10.99 12750 ---- ---- ---- ---- 9.70 -1.59 11.29 12800 ---- ---- ---- ---- 9.99 -1.61 11.60 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 ---- ---- ---- ---- 5.74 -1.33 7.07 11650 ---- ---- ---- ---- 5.94 -1.35 7.29 11700 ---- ---- ---- ---- 6.14 -1.38 7.52 11750 ---- ---- ---- ---- 6.35 -1.40 7.75 11800 ---- ---- ---- ---- 6.57 -1.41 7.98 11850 ---- ---- ---- ---- 6.78 -1.44 8.22 11900 ---- ---- ---- ---- 7.00 -1.47 8.47 11950 ---- ---- ---- ---- 7.23 -1.48 8.71 12000 ---- ---- ---- ---- 7.46 -1.50 8.96 12050 ---- ---- ---- ---- 7.69 -1.53 9.22 12100 ---- ---- ---- ---- 7.93 -1.55 9.48 12150 ---- ---- ---- ---- 8.17 -1.57 9.74 12200 ---- ---- ---- ---- 8.42 -1.59 10.01 12250 ---- ---- ---- ---- 8.67 -1.61 10.28 12300 ---- ---- ---- ---- 8.93 -1.62 10.55 12350 ---- ---- ---- ---- 9.18 -1.65 10.83 12400 ---- ---- ---- ---- 9.45 -1.66 11.11 12450 ---- ---- ---- ---- 9.71 -1.68 11.39 12500 ---- ---- ---- ---- 9.99 -1.69 11.68 12550 ---- ---- ---- ---- 10.26 -1.72 11.98 12600 ---- ---- ---- ---- 10.54 -1.73 12.27 12650 ---- ---- ---- ---- 10.82 -1.75 12.57 12700 ---- ---- ---- ---- 11.11 -1.77 12.88 12750 ---- ---- ---- ---- 11.40 -1.78 13.18 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 ---- ---- ---- ---- 6.79 -.97 7.76 11500 ---- ---- ---- ---- 6.99 -.99 7.98 11550 ---- ---- ---- ---- 7.20 -1.01 8.21 11600 ---- ---- ---- ---- 7.41 -1.02 8.43 11650 ---- ---- ---- ---- 7.63 -1.04 8.67 11700 ---- ---- ---- ---- 7.85 -1.05 8.90 11750 ---- ---- ---- ---- 8.07 -1.07 9.14 11800 ---- ---- ---- ---- 8.30 -1.09 9.39 11850 ---- ---- ---- ---- 8.53 -1.10 9.63 11900 ---- ---- ---- ---- 8.76 -1.12 9.88 11950 ---- ---- ---- ---- 9.00 -1.14 10.14 12000 ---- ---- ---- ---- 9.24 -1.15 10.39 12050 ---- ---- ---- ---- 9.48 -1.18 10.66 12100 ---- ---- ---- ---- 9.73 -1.19 10.92 12150 ---- ---- ---- ---- 9.98 -1.21 11.19 12200 ---- ---- ---- ---- 10.23 -1.23 11.46 12250 ---- ---- ---- ---- 10.49 -1.24 11.73 12300 ---- ---- ---- ---- 10.75 -1.26 12.01 12350 ---- ---- ---- ---- 11.02 -1.27 12.29 12400 ---- ---- ---- ---- 11.29 -1.29 12.58 12450 ---- ---- ---- ---- 11.56 -1.31 12.87 12500 ---- ---- ---- ---- 11.83 -1.33 13.16 12550 ---- ---- ---- ---- 12.11 -1.34 13.45 12600 ---- ---- ---- ---- 12.39 -1.36 13.75 12650 ---- ---- ---- ---- 12.68 -1.37 14.05 12700 ---- ---- ---- ---- 12.97 -1.38 14.35 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 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11400 ---- ---- ---- ---- 8.12 -1.05 9.17 11450 ---- ---- ---- ---- 8.34 -1.06 9.40 11500 ---- ---- ---- ---- 8.56 -1.08 9.64 11550 ---- ---- ---- ---- 8.78 -1.10 9.88 11600 ---- ---- ---- ---- 9.01 -1.11 10.12 11650 ---- ---- ---- ---- 9.24 -1.12 10.36 11700 ---- ---- ---- ---- 9.47 -1.14 10.61 11750 ---- ---- ---- ---- 9.71 -1.16 10.87 11800 ---- ---- ---- ---- 9.95 -1.17 11.12 11850 ---- ---- ---- ---- 10.19 -1.19 11.38 11900 ---- ---- ---- ---- 10.43 -1.21 11.64 11950 ---- ---- ---- ---- 10.68 -1.23 11.91 12000 ---- ---- ---- ---- 10.94 -1.24 12.18 12050 ---- ---- ---- ---- 11.19 -1.26 12.45 12100 ---- ---- ---- ---- 11.45 -1.28 12.73 12150 ---- ---- ---- ---- 11.71 -1.29 13.00 12200 ---- ---- ---- ---- 11.98 -1.31 13.29 12250 ---- ---- ---- ---- 12.25 -1.32 13.57 12300 ---- ---- ---- ---- 12.52 -1.34 13.86 12350 ---- ---- ---- ---- 12.79 -1.36 14.15 12400 ---- ---- ---- ---- 13.07 -1.37 14.44 12450 ---- ---- ---- ---- 13.35 -1.39 14.74 12500 ---- ---- ---- ---- 13.64 -1.40 15.04 12550 ---- ---- ---- ---- 13.93 -1.41 15.34 12600 ---- ---- ---- ---- 14.22 -1.43 15.65 5800 ---- ---- ---- ---- .01 -.01 .02 5850 ---- ---- ---- ---- .01 -.01 .02 5900 ---- ---- ---- ---- .01 -.01 .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 -.01 .03 6050 ---- ---- ---- ---- .02 -.01 .03 6100 ---- ---- ---- ---- .02 -.01 .03 6150 ---- ---- ---- ---- .02 -.02 .04 6200 ---- ---- ---- ---- .03 -.01 .04 6250 ---- ---- ---- ---- .03 -.01 .04 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 9.02 -.93 9.95 11350 ---- ---- ---- ---- 9.24 -.95 10.19 11400 ---- ---- ---- ---- 9.47 -.96 10.43 11450 ---- ---- ---- ---- 9.70 -.98 10.68 11500 ---- ---- ---- ---- 9.93 -.99 10.92 11550 ---- ---- ---- ---- 10.16 -1.01 11.17 11600 ---- ---- ---- ---- 10.40 -1.03 11.43 11650 ---- ---- ---- ---- 10.64 -1.04 11.68 11700 ---- ---- ---- ---- 10.89 -1.05 11.94 11750 ---- ---- ---- ---- 11.14 -1.06 12.20 11800 ---- ---- ---- ---- 11.39 -1.08 12.47 11850 ---- ---- ---- ---- 11.64 -1.10 12.74 11900 ---- ---- ---- ---- 11.89 -1.12 13.01 11950 ---- ---- ---- ---- 12.15 -1.14 13.29 12000 ---- ---- ---- ---- 12.41 -1.15 13.56 12050 ---- ---- ---- ---- 12.68 -1.17 13.85 12100 ---- ---- ---- ---- 12.95 -1.18 14.13 12150 ---- ---- ---- ---- 13.22 -1.20 14.42 12200 ---- ---- ---- ---- 13.49 -1.22 14.71 12250 ---- ---- ---- ---- 13.77 -1.23 15.00 12300 ---- ---- ---- ---- 14.05 -1.24 15.29 12350 ---- ---- ---- ---- 14.34 -1.25 15.59 12400 ---- ---- ---- ---- 14.62 -1.27 15.89 12450 ---- ---- ---- ---- 14.91 -1.28 16.19 12500 ---- ---- ---- ---- 15.20 -1.30 16.50 5800 ---- ---- ---- ---- .03 -.01 .04 5850 ---- ---- ---- ---- .03 -.01 .04 5900 ---- ---- ---- ---- .03 -.01 .04 5950 ---- ---- ---- ---- .04 -.01 .05 6000 ---- ---- ---- ---- .04 -.01 .05 6050 ---- ---- ---- ---- .05 -.01 .06 6100 ---- ---- ---- ---- .05 -.02 .07 6150 ---- ---- ---- ---- .06 -.01 .07 6200 ---- ---- ---- ---- .06 -.02 .08 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 9.64 -1.03 10.67 11350 ---- ---- ---- ---- 9.87 -1.04 10.91 11400 ---- ---- ---- ---- 10.10 -1.06 11.16 11450 ---- ---- ---- ---- 10.33 -1.07 11.40 11500 ---- ---- ---- ---- 10.56 -1.09 11.65 11550 ---- ---- ---- ---- 10.80 -1.10 11.90 11600 ---- ---- ---- ---- 11.04 -1.12 12.16 11650 ---- ---- ---- ---- 11.28 -1.13 12.41 11700 ---- ---- ---- ---- 11.53 -1.15 12.68 11750 ---- ---- ---- ---- 11.78 -1.16 12.94 11800 ---- ---- ---- ---- 12.03 -1.17 13.20 11850 ---- ---- ---- ---- 12.28 -1.19 13.47 11900 ---- ---- ---- ---- 12.54 -1.21 13.75 11950 ---- ---- ---- ---- 12.80 -1.22 14.02 12000 ---- ---- ---- ---- 13.06 -1.24 14.30 12050 ---- ---- ---- ---- 13.33 -1.25 14.58 12100 ---- ---- ---- ---- 13.60 -1.26 14.86 12150 ---- ---- ---- ---- 13.87 -1.28 15.15 12200 ---- ---- ---- ---- 14.14 -1.30 15.44 12250 ---- ---- ---- ---- 14.42 -1.31 15.73 12300 ---- ---- ---- ---- 14.70 -1.33 16.03 12350 ---- ---- ---- ---- 14.98 -1.34 16.32 12400 ---- ---- ---- ---- 15.27 -1.35 16.62 12450 ---- ---- ---- ---- 15.56 -1.36 16.92 5750 ---- ---- ---- ---- .04 -.02 .06 5800 ---- ---- ---- ---- .05 -.01 .06 5850 ---- ---- ---- ---- .05 -.02 .07 5900 ---- ---- ---- ---- .06 -.01 .07 5950 ---- ---- ---- ---- .06 -.02 .08 6000 ---- ---- ---- ---- .07 -.02 .09 6050 ---- ---- ---- ---- .07 -.03 .10 6100 ---- ---- ---- ---- .08 -.02 .10 6150 ---- ---- ---- ---- .09 -.02 .11 6200 ---- ---- ---- ---- .09 -.03 .12 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 10.35 -1.09 11.44 11250 ---- ---- ---- ---- 10.58 -1.11 11.69 11300 ---- ---- ---- ---- 10.81 -1.12 11.93 11350 ---- ---- ---- ---- 11.04 -1.14 12.18 11400 ---- ---- ---- ---- 11.28 -1.16 12.44 11450 ---- ---- ---- ---- 11.52 -1.17 12.69 11500 ---- ---- ---- ---- 11.77 -1.18 12.95 11550 ---- ---- ---- ---- 12.01 -1.20 13.21 11600 ---- ---- ---- ---- 12.26 -1.21 13.47 11650 ---- ---- ---- ---- 12.51 -1.23 13.74 11700 ---- ---- ---- ---- 12.77 -1.24 14.01 11750 ---- ---- ---- ---- 13.02 -1.26 14.28 11800 ---- ---- ---- ---- 13.28 -1.28 14.56 11850 ---- ---- ---- ---- 13.54 -1.29 14.83 11900 ---- ---- ---- ---- 13.81 -1.30 15.11 11950 ---- ---- ---- ---- 14.07 -1.33 15.40 12000 ---- ---- ---- ---- 14.34 -1.34 15.68 12050 ---- ---- ---- ---- 14.62 -1.35 15.97 12100 ---- ---- ---- ---- 14.90 -1.36 16.26 12150 ---- ---- ---- ---- 15.17 -1.38 16.55 12200 ---- ---- ---- ---- 15.46 -1.39 16.85 12250 ---- ---- ---- ---- 15.74 -1.41 17.15 12300 ---- ---- ---- ---- 16.03 -1.42 17.45 12350 ---- ---- ---- ---- 16.31 -1.44 17.75 12400 ---- ---- ---- ---- 16.61 -1.44 18.05 5750 ---- ---- ---- ---- .08 -.02 .10 5800 ---- ---- ---- ---- .08 -.03 .11 5850 ---- ---- ---- ---- .09 -.03 .12 5900 ---- ---- ---- ---- .10 -.03 .13 5950 ---- ---- ---- ---- .11 -.03 .14 6000 ---- ---- ---- ---- .12 -.03 .15 6050 ---- ---- ---- ---- .13 -.03 .16 6100 ---- ---- ---- ---- .14 -.04 .18 6150 ---- ---- ---- ---- .15 -.04 .19 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 10.72 -.96 11.68 11100 ---- ---- ---- ---- 10.95 -.97 11.92 11150 ---- ---- ---- ---- 11.18 -.99 12.17 11200 ---- ---- ---- ---- 11.42 -1.00 12.42 11250 ---- ---- ---- ---- 11.66 -1.01 12.67 11300 ---- ---- ---- ---- 11.90 -1.03 12.93 11350 ---- ---- ---- ---- 12.14 -1.04 13.18 11400 ---- ---- ---- ---- 12.39 -1.05 13.44 11450 ---- ---- ---- ---- 12.64 -1.07 13.71 11500 ---- ---- ---- ---- 12.89 -1.08 13.97 11550 ---- ---- ---- ---- 13.14 -1.10 14.24 11600 ---- ---- ---- ---- 13.40 -1.11 14.51 11650 ---- ---- ---- ---- 13.65 -1.13 14.78 11700 ---- ---- ---- ---- 13.91 -1.15 15.06 11750 ---- ---- ---- ---- 14.18 -1.16 15.34 11800 ---- ---- ---- ---- 14.44 -1.18 15.62 11850 ---- ---- ---- ---- 14.71 -1.20 15.91 11900 ---- ---- ---- ---- 14.98 -1.21 16.19 11950 ---- ---- ---- ---- 15.26 -1.22 16.48 12000 ---- ---- ---- ---- 15.54 -1.23 16.77 12050 ---- ---- ---- ---- 15.82 -1.25 17.07 12100 ---- ---- ---- ---- 16.10 -1.26 17.36 12150 ---- ---- ---- ---- 16.38 -1.28 17.66 12200 ---- ---- ---- ---- 16.67 -1.29 17.96 12250 ---- ---- ---- ---- 16.96 -1.31 18.27 12300 ---- ---- ---- ---- 17.25 -1.32 18.57 5700 ---- ---- ---- ---- .11 -.03 .14 5750 ---- ---- ---- ---- .12 -.03 .15 5800 ---- ---- ---- ---- .13 -.03 .16 5850 ---- ---- ---- ---- .14 -.03 .17 5900 ---- ---- ---- ---- .16 -.02 .18 5950 ---- ---- ---- ---- .17 -.03 .20 6000 ---- ---- ---- ---- .18 -.03 .21 6050 ---- ---- ---- ---- .20 -.03 .23 6100 ---- ---- ---- ---- .21 -.04 .25 6150 ---- ---- ---- ---- .23 -.03 .26 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 10.90 -1.38 12.28 11100 ---- ---- ---- ---- 11.13 -1.39 12.52 11150 ---- ---- ---- ---- 11.36 -1.41 12.77 11200 ---- ---- ---- ---- 11.60 -1.42 13.02 11250 ---- ---- ---- ---- 11.83 -1.44 13.27 11300 ---- ---- ---- ---- 12.07 -1.46 13.53 11350 ---- ---- ---- ---- 12.31 -1.48 13.79 11400 ---- ---- ---- ---- 12.56 -1.49 14.05 11450 ---- ---- ---- ---- 12.81 -1.50 14.31 11500 ---- ---- ---- ---- 13.06 -1.51 14.57 11550 ---- ---- ---- ---- 13.31 -1.53 14.84 11600 ---- ---- ---- ---- 13.56 -1.55 15.11 11650 ---- ---- ---- ---- 13.82 -1.57 15.39 11700 ---- ---- ---- ---- 14.08 -1.59 15.67 11750 ---- ---- ---- ---- 14.35 -1.60 15.95 11800 ---- ---- ---- ---- 14.61 -1.62 16.23 11850 ---- ---- ---- ---- 14.88 -1.64 16.52 11900 ---- ---- ---- ---- 15.16 -1.65 16.81 11950 ---- ---- ---- ---- 15.43 -1.67 17.10 12000 ---- ---- ---- ---- 15.71 -1.68 17.39 12050 ---- ---- ---- ---- 15.99 -1.69 17.68 12100 ---- ---- ---- ---- 16.27 -1.71 17.98 12150 ---- ---- ---- ---- 16.56 -1.72 18.28 12200 ---- ---- ---- ---- 16.84 -1.74 18.58 12250 ---- ---- ---- ---- 17.13 -1.75 18.88 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 11.52 -1.37 12.89 11050 ---- ---- ---- ---- 11.76 -1.38 13.14 11100 ---- ---- ---- ---- 11.99 -1.40 13.39 11150 ---- ---- ---- ---- 12.23 -1.41 13.64 11200 ---- ---- ---- ---- 12.47 -1.43 13.90 11250 ---- ---- ---- ---- 12.71 -1.44 14.15 11300 ---- ---- ---- ---- 12.96 -1.45 14.41 11350 ---- ---- ---- ---- 13.20 -1.48 14.68 11400 ---- ---- ---- ---- 13.45 -1.49 14.94 11450 ---- ---- ---- ---- 13.70 -1.51 15.21 11500 ---- ---- ---- ---- 13.96 -1.52 15.48 11550 ---- ---- ---- ---- 14.22 -1.53 15.75 11600 ---- ---- ---- ---- 14.48 -1.55 16.03 11650 ---- ---- ---- ---- 14.74 -1.57 16.31 11700 ---- ---- ---- ---- 15.01 -1.58 16.59 11750 ---- ---- ---- ---- 15.27 -1.60 16.87 11800 ---- ---- ---- ---- 15.55 -1.61 17.16 11850 ---- ---- ---- ---- 15.82 -1.63 17.45 11900 ---- ---- ---- ---- 16.10 -1.64 17.74 11950 ---- ---- ---- ---- 16.38 -1.65 18.03 12000 ---- ---- ---- ---- 16.66 -1.67 18.33 12050 ---- ---- ---- ---- 16.94 -1.68 18.62 12100 ---- ---- ---- ---- 17.23 -1.69 18.92 12150 ---- ---- ---- ---- 17.52 -1.70 19.22 12200 ---- ---- ---- ---- 17.81 -1.72 19.53 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 17 EVT OPT ON GC SYN FT CALL 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.50B 20.00 ---- ---- 1810 ---- ---- ---- 19.50B 20.00 ---- ---- 1820 ---- ---- ---- 15.50A 20.00 ---- ---- 1830 ---- ---- ---- 9.75A 20.00 ---- ---- 1835 7.00 19.50B 7.00 6.75A 20.00 ---- 1 ---- 1840 ---- ---- ---- 3.75A 20.00 ---- ---- 1845 ---- ---- ---- 1.75A 20.00 ---- ---- 1850 2.25 16.75B 1.00A 11.00A 20.00 ---- 20 ---- 1855 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1865 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 ECG FEB 23 17 EVT OPT ON GC SYN FT PUT 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1835 5.00 5.00 .50A .50A .00 ---- 1 ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1845 1.25 1.25 .50A .50A .00 ---- 10 ---- 1850 ---- ---- ---- 3.25A .00 ---- ---- 1855 ---- ---- ---- 15.25A 20.00 ---- ---- 1860 ---- ---- ---- 17.25A 20.00 ---- ---- 1865 ---- ---- ---- 18.75A 20.00 ---- ---- 1870 ---- ---- ---- 19.50A 20.00 ---- ---- 1880 ---- ---- ---- 19.25B 20.00 ---- ---- 1890 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 ECH FEB 23 17 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 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 405 ---- ---- ---- 12.25A 20.00 ---- ---- 410 5.00 19.25B 3.00A 7.75A 20.00 ---- 6 ---- 411 ---- ---- ---- 1.50A .00 ---- ---- 412 7.75 9.50B .75A .75A .00 ---- 75 ---- 413 ---- ---- ---- .50A .00 ---- ---- 414 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 416 1.00 1.00 .50A .50A .00 ---- 60 ---- 417 ---- ---- ---- .50A .00 ---- ---- 418 ---- ---- ---- 2.75B .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 425 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 141 ECH FEB 23 17 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 5.25 5.25 .50A .50A .00 ---- 5 ---- 410 5.00 5.00 .75A .75A .00 ---- 1 ---- 411 ---- ---- ---- 3.75A 20.00 ---- ---- 412 17.75 19.25B 17.75 12.50A 20.00 ---- 10 ---- 413 ---- ---- ---- 11.75A 20.00 ---- ---- 414 ---- ---- ---- 13.00A 20.00 ---- ---- 415 ---- ---- ---- 14.25A 20.00 ---- ---- 416 19.00 19.50B 19.00 19.50B 20.00 ---- 60 ---- 417 ---- ---- ---- 16.50A 20.00 ---- ---- 418 ---- ---- ---- 17.25A 20.00 ---- ---- 420 ---- ---- ---- 18.50A 20.00 ---- ---- 425 ---- ---- ---- 19.50B 20.00 ---- ---- 430 ---- ---- ---- 19.50B 20.00 ---- ---- 440 ---- ---- ---- 19.25B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 76 ECI FEB 23 17 EVT OPT ON SI SYN FT CALL 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2100 ---- ---- ---- 19.50B 20.00 ---- ---- 2125 ---- ---- ---- 7.75A 20.00 ---- ---- 2130 7.25 19.50B 6.50A 19.50B 20.00 ---- 1 ---- 2140 ---- ---- ---- 4.25A 20.00 ---- ---- 2150 ---- ---- ---- 2.25A 20.00 ---- ---- 2155 ---- ---- ---- 1.50A 20.00 ---- ---- 2160 ---- ---- ---- 1.25A 20.00 ---- ---- 2165 ---- ---- ---- 1.00A 20.00 ---- ---- 2170 ---- ---- ---- .75A 20.00 ---- ---- 2175 ---- ---- ---- .75A .00 ---- ---- 2180 ---- ---- ---- .75A .00 ---- ---- 2185 ---- ---- ---- .50A .00 ---- ---- 2190 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2210 ---- ---- ---- .50A .00 ---- ---- 2225 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI FEB 23 17 EVT OPT ON SI SYN FT PUT 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- 5.00B .00 ---- ---- 2125 12.75 12.75 .50A .50A .00 ---- 8 ---- 2130 5.00 5.00 .50A .50A .00 ---- 1 ---- 2140 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2155 ---- ---- ---- .50A .00 ---- ---- 2160 ---- ---- ---- .50A .00 ---- ---- 2165 ---- ---- ---- .50A .00 ---- ---- 2170 ---- ---- ---- 1.25A .00 ---- ---- 2175 ---- ---- ---- 8.50A 20.00 ---- ---- 2180 ---- ---- ---- 14.00A 20.00 ---- ---- 2185 ---- ---- ---- 16.50A 20.00 ---- ---- 2190 ---- ---- ---- 17.25A 20.00 ---- ---- 2200 ---- ---- ---- 18.50A 20.00 ---- ---- 2210 ---- ---- ---- 19.25A 20.00 ---- ---- 2225 ---- ---- ---- 19.25B 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2350 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 *** END OF REPORT ***