FINAL PRE-CLEARING PRICES AS OF 02/21/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures FEB23 ---- ---- ---- ---- 1787.2 -7.4 1794.6 MAR23 ---- ---- ---- ---- 1787.6 -7.4 1795.0 APR23 ---- ---- ---- ---- 1784.7 -7.4 1792.1 JUN23 ---- ---- ---- ---- 1777.3 -7.4 1784.7 AUG23 ---- ---- ---- ---- 1773.2 -7.4 1780.6 OCT23 ---- ---- ---- ---- 1769.1 -7.4 1776.5 DEC23 ---- ---- ---- ---- 1765.0 -7.4 1772.4 FEB24 ---- ---- ---- ---- 1762.9 -7.4 1770.3 APR24 ---- ---- ---- ---- 1757.9 -7.4 1765.3 JUN24 ---- ---- ---- ---- 1752.9 -7.4 1760.3 AUG24 ---- ---- ---- ---- 1748.8 -7.4 1756.2 OCT24 ---- ---- ---- ---- 1744.7 -7.4 1752.1 DEC24 ---- ---- ---- ---- 1740.9 -7.4 1748.3 JUN25 ---- ---- ---- ---- 1728.9 -7.4 1736.3 DEC25 ---- ---- ---- ---- 1716.9 -7.4 1724.3 JUN26 ---- ---- ---- ---- 1704.9 -7.4 1712.3 DEC26 ---- ---- ---- ---- 1696.9 -7.4 1704.3 JUN27 ---- ---- ---- ---- 1686.9 -7.4 1694.3 DEC27 ---- ---- ---- ---- 1676.9 -7.4 1684.3 JUN28 ---- ---- ---- ---- 1666.9 -7.4 1674.3 DEC28 ---- ---- ---- ---- 1656.9 -7.4 1664.3 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 216.28 +.16 216.12 554 MAR23 ---- ---- ---- ---- 215.00 UNCH 215.00 946 APR23 ---- ---- ---- ---- 220.00 UNCH 220.00 20 903 MAY23 ---- ---- ---- ---- 220.00 UNCH 220.00 20 893 JUN23 ---- ---- ---- ---- 220.00 UNCH 220.00 20 895 JLY23 ---- ---- ---- ---- 220.00 UNCH 220.00 567 AUG23 ---- ---- ---- ---- 220.00 UNCH 220.00 562 SEP23 ---- ---- ---- ---- 220.00 UNCH 220.00 559 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 60 7521 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 365.85 +.64 365.21 100 MAR23 ---- ---- ---- ---- 362.00 UNCH 362.00 130 APR23 ---- ---- ---- ---- 360.00 -2.00 362.00 80 MAY23 ---- ---- ---- ---- 360.00 -2.00 362.00 50 JUN23 ---- ---- ---- ---- 360.00 -2.00 362.00 50 JLY23 ---- ---- ---- ---- 360.00 -2.00 362.00 50 AUG23 ---- ---- ---- ---- 360.00 -2.00 362.00 50 SEP23 ---- ---- ---- ---- 360.00 -2.00 362.00 50 OCT23 ---- ---- ---- ---- 360.00 -2.00 362.00 50 NOV23 ---- ---- ---- ---- 360.00 -2.00 362.00 50 DEC23 ---- ---- ---- ---- 360.00 -2.00 362.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 710 ALI PHYSICAL ALUMINUM FUTURES FEB23 ---- ---- ---- 2423.50B 2411.50 +67.75 2343.75 5 MAR23 ---- ---- ---- 2423.75B 2421.25 +67.75 178 2353.50 89 309 APR23 2390.00 2448.00 2390.00 2438.00 2440.00 +74.00 383 2366.00 176 846 MAY23 2408.50 2474.75B 2408.50 2457.50 2457.75 +74.00 1906 2383.75 931 694 JUN23 2430.25 2483.50 2424.00A 2471.75A 2472.00 +74.75 928 2397.25 483 453 JLY23 2484.50 2484.50 2482.50 2482.00A 2480.50 +74.25 226 2406.25 155 128 AUG23 2451.00 2495.75B 2451.00 2486.50A 2486.50 +74.25 519 2412.25 142 27 SEP23 ---- ---- ---- ---- 2501.25 +74.25 2427.00 OCT23 ---- ---- ---- ---- 2514.75 +74.00 2440.75 NOV23 ---- ---- ---- ---- 2530.00 +74.00 2456.00 DEC23 ---- ---- ---- 2534.75B 2536.25 +73.75 2462.50 10 JAN24 ---- ---- ---- ---- 2545.75 +73.75 2472.00 FEB24 ---- ---- ---- ---- 2556.75 +73.75 2483.00 MAR24 ---- ---- ---- ---- 2566.75 +73.75 2493.00 APR24 ---- ---- ---- ---- 2574.75 +73.75 2501.00 MAY24 ---- ---- ---- ---- 2581.50 +73.75 2507.75 JUN24 ---- ---- ---- ---- 2587.50 +73.75 2513.75 JLY24 ---- ---- ---- ---- 2596.75 +73.75 2523.00 AUG24 ---- ---- ---- ---- 2606.50 +73.75 2532.75 SEP24 ---- ---- ---- ---- 2615.75 +73.75 2542.00 OCT24 ---- ---- ---- ---- 2623.50 +73.75 2549.75 NOV24 ---- ---- ---- ---- 2634.25 +73.75 2560.50 DEC24 ---- ---- ---- ---- 2617.50 +73.75 2543.75 9 JAN25 ---- ---- ---- ---- 2624.50 +73.75 2550.75 FEB25 ---- ---- ---- ---- 2631.50 +73.75 2557.75 MAR25 ---- ---- ---- ---- 2638.50 +73.75 2564.75 APR25 ---- ---- ---- ---- 2647.50 +73.75 2573.75 MAY25 ---- ---- ---- ---- 2656.50 +73.75 2582.75 JUN25 ---- ---- ---- ---- 2664.50 +73.75 2590.75 JLY25 ---- ---- ---- ---- 2673.50 +73.75 2599.75 AUG25 ---- ---- ---- ---- 2681.50 +73.75 2607.75 SEP25 ---- ---- ---- ---- 2689.50 +73.75 2615.75 OCT25 ---- ---- ---- ---- 2697.50 +73.75 2623.75 NOV25 ---- ---- ---- ---- 2704.50 +73.75 2630.75 DEC25 ---- ---- ---- ---- 2712.50 +73.75 2638.75 JAN26 ---- ---- ---- ---- 2720.50 +73.75 2646.75 FEB26 ---- ---- ---- ---- 2728.50 +73.75 2654.75 MAR26 ---- ---- ---- ---- 2736.50 +73.75 2662.75 APR26 ---- ---- ---- ---- 2745.50 +73.75 2671.75 MAY26 ---- ---- ---- ---- 2753.50 +73.75 2679.75 JUN26 ---- ---- ---- ---- 2761.50 +73.75 2687.75 JLY26 ---- ---- ---- ---- 2769.50 +73.75 2695.75 AUG26 ---- ---- ---- ---- 2776.50 +73.75 2702.75 SEP26 ---- ---- ---- ---- 2784.50 +73.75 2710.75 OCT26 ---- ---- ---- ---- 2791.50 +73.75 2717.75 NOV26 ---- ---- ---- ---- 2799.50 +73.75 2725.75 DEC26 ---- ---- ---- ---- 2807.50 +73.75 2733.75 JAN27 ---- ---- ---- ---- 2817.50 +73.75 2743.75 FEB27 ---- ---- ---- ---- 2827.50 +73.75 2753.75 MAR27 ---- ---- ---- ---- 2837.50 +73.75 2763.75 APR27 ---- ---- ---- ---- 2848.50 +73.75 2774.75 MAY27 ---- ---- ---- ---- 2858.50 +73.75 2784.75 JUN27 ---- ---- ---- ---- 2868.50 +73.75 2794.75 JLY27 ---- ---- ---- ---- 2876.50 +73.75 2802.75 AUG27 ---- ---- ---- ---- 2890.50 +73.75 2816.75 SEP27 ---- ---- ---- ---- 2893.50 +73.75 2819.75 OCT27 ---- ---- ---- ---- 2900.50 +73.75 2826.75 NOV27 ---- ---- ---- ---- 2908.50 +73.75 2834.75 DEC27 ---- ---- ---- ---- 2916.50 +73.75 2842.75 JAN28 ---- ---- ---- ---- 2926.50 +73.75 2852.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4140 1976 2481 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- ---- ---- ---- .29323 -.00004 .29327 3511 MAR23 ---- ---- ---- ---- .28066 +.00066 .28000 2998 APR23 ---- ---- ---- ---- .27250 -.00464 .27714 2580 MAY23 ---- ---- ---- ---- .27000 UNCH .27000 2203 JUN23 ---- ---- ---- ---- .27000 UNCH .27000 2365 JLY23 ---- ---- ---- ---- .27000 UNCH .27000 1930 AUG23 ---- ---- ---- ---- .27000 UNCH .27000 2240 SEP23 ---- ---- ---- ---- .27000 UNCH .27000 1924 OCT23 ---- ---- ---- ---- .27000 UNCH .27000 1443 NOV23 ---- ---- ---- ---- .27000 UNCH .27000 1620 DEC23 ---- ---- ---- ---- .27000 UNCH .27000 1538 JAN24 ---- ---- ---- ---- .26500 -.00500 .27000 507 FEB24 ---- ---- ---- ---- .26500 -.00500 .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 27025 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 505.00 515.00 505.00 515.00 515.00 +15.00 20 500.00 25 870 APR23 525.00 535.00 525.00 535.00 535.00 +20.00 15 515.00 658 MAY23 525.00 540.00B 525.00 540.00B 535.00 +35.00 10 500.00 644 JUN23 505.00 540.00B 505.00 540.00B 530.00 +30.00 12 500.00 631 JLY23 500.00 520.00 500.00 505.00 490.00 -5.00 12 495.00 1 584 AUG23 515.00 515.00 515.00 500.00A 490.00 -5.00 1 495.00 565 SEP23 485.00 490.00B 485.00 490.00B 480.00 UNCH 2 480.00 565 OCT23 485.00 500.00 485.00 495.00A 500.00 +20.00 3 480.00 473 NOV23 485.00 500.00 485.00 495.00A 500.00 +25.00 3 475.00 464 DEC23 485.00 500.00 485.00 495.00A 500.00 +25.00 8 475.00 420 JAN24 ---- ---- ---- ---- 490.00 +25.00 465.00 50 FEB24 ---- ---- ---- ---- 485.00 +25.00 460.00 50 MAR24 ---- ---- ---- ---- 485.00 +25.00 460.00 50 APR24 ---- ---- ---- ---- 485.00 +25.00 460.00 50 MAY24 ---- ---- ---- ---- 485.00 +25.00 460.00 50 JUN24 ---- ---- ---- ---- 485.00 +25.00 460.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 86 26 6174 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.21 -.02 16.23 509 MAR23 ---- ---- ---- ---- 16.50 -.70 17.20 636 APR23 ---- ---- ---- ---- 17.00 -.75 17.75 714 MAY23 ---- ---- ---- ---- 17.50 -.60 18.10 696 JUN23 ---- ---- ---- ---- 18.00 -.25 18.25 739 JLY23 ---- ---- ---- ---- 19.45 -.26 19.71 30 816 AUG23 ---- ---- ---- ---- 19.60 -.11 19.71 30 808 SEP23 ---- ---- ---- ---- 19.71 UNCH 19.71 30 864 OCT23 ---- ---- ---- ---- 20.25 +.28 19.97 15 813 NOV23 ---- ---- ---- ---- 20.50 +.53 19.97 15 796 DEC23 ---- ---- ---- ---- 20.75 +.78 19.97 15 787 JAN24 ---- ---- ---- ---- 21.00 +1.00 20.00 817 FEB24 ---- ---- ---- ---- 21.00 +1.00 20.00 853 MAR24 ---- ---- ---- ---- 21.00 +1.00 20.00 806 APR24 ---- ---- ---- ---- 21.00 +1.00 20.00 784 MAY24 ---- ---- ---- ---- 21.00 +1.00 20.00 781 JUN24 ---- ---- ---- ---- 21.00 +1.00 20.00 693 JLY24 ---- ---- ---- ---- 21.50 +1.50 20.00 445 AUG24 ---- ---- ---- ---- 21.50 +1.50 20.00 460 SEP24 ---- ---- ---- ---- 21.50 +1.50 20.00 450 OCT24 ---- ---- ---- ---- 21.50 +1.50 20.00 533 NOV24 ---- ---- ---- ---- 21.50 +1.50 20.00 533 DEC24 ---- ---- ---- ---- 21.50 +1.50 20.00 485 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 135 17539 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 301.88 +.60 301.28 1931 MAR23 ---- ---- ---- ---- 322.50 UNCH 322.50 40 2308 APR23 ---- 323.00B ---- 323.00B 317.50 -3.75 321.25 80 2082 MAY23 ---- 323.00B ---- 323.00B 320.00 UNCH 320.00 40 1974 JUN23 ---- 323.00B ---- 323.00B 320.00 UNCH 320.00 40 1886 JLY23 ---- ---- ---- ---- 315.00 UNCH 315.00 30 1611 AUG23 ---- ---- ---- ---- 315.00 UNCH 315.00 30 1591 SEP23 ---- ---- ---- ---- 315.00 UNCH 315.00 30 1571 OCT23 ---- ---- ---- ---- 315.00 UNCH 315.00 30 1377 NOV23 ---- ---- ---- ---- 315.00 UNCH 315.00 30 1236 DEC23 ---- ---- ---- ---- 315.00 UNCH 315.00 30 1220 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 380 18790 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 ---- 783.00B ---- 783.00B 783.00 +2.00 781.00 642 MAR23 825.00 845.00 820.00 844.00A 845.00 +30.00 77 815.00 84 835 APR23 834.00 850.00 825.00 845.00A 846.00 +26.00 37 820.00 69 506 MAY23 816.00 845.00 815.00 840.00A 845.00 +38.00 12 807.00 355 268 JUN23 810.00 815.00 810.00 815.00B 825.00 +21.00 15 804.00 550 JLY23 ---- 805.00B ---- 805.00B 823.00 +21.00 802.00 716 AUG23 825.00 835.00 825.00 835.00 835.00 +33.00 19 802.00 472 SEP23 ---- 805.00B ---- 805.00B 835.00 +33.00 802.00 698 OCT23 ---- ---- ---- ---- 815.00 +33.00 782.00 150 380 NOV23 ---- 785.00B ---- 785.00B 815.00 +33.00 782.00 150 902 DEC23 ---- ---- ---- ---- 815.00 +33.00 782.00 150 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 160 958 6349 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 427.00 +2.00 425.00 1 MAR23 ---- 460.00B ---- 460.00B 455.00 +25.00 430.00 1 APR23 455.00 460.00B 455.00 460.00B 455.00 +25.00 1 430.00 1 MAY23 455.00 465.00 455.00 465.00 465.00 +35.00 4 430.00 1 JUN23 455.00 455.00 455.00 455.00 455.00 +25.00 1 430.00 1 JLY23 455.00 455.00 455.00 455.00 465.00 +25.00 1 440.00 2 AUG23 455.00 455.00 455.00 455.00 465.00 +25.00 1 440.00 2 SEP23 ---- ---- ---- ---- 465.00 +25.00 440.00 1 OCT23 ---- ---- ---- ---- 465.00 +25.00 440.00 1 NOV23 ---- ---- ---- ---- 465.00 +25.00 440.00 1 DEC23 ---- ---- ---- ---- 465.00 +25.00 440.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 13 GC Gold Futures FEB23 1842.6 1843.0 1834.0 1834.2A 1833.0 -7.4 862 1840.4 35 459 MAR23 1842.0 1848.0 1831.1 1835.7B 1834.2 -7.8 914 1842.0 729 1980 APR23 1850.5 1856.4 1839.0 1844.0 1842.5 -7.7 206560 1850.2 165081 335609 JUN23 1867.1 1873.0 1855.7 1860.8B 1859.2 -7.7 6595 1866.9 5977 48274 AUG23 1880.8 1890.5 1873.7 1878.0A 1877.0 -7.7 1003 1884.7 1123 14621 OCT23 1907.2 1907.4B 1893.0A 1892.6A 1894.6 -7.7 53 1902.3 78 4606 DEC23 1922.9 1924.4 1909.5A 1912.7A 1912.0 -7.5 210 1919.5 217 14506 FEB24 1928.9 1928.9 1928.3 1927.3A 1929.2 -7.4 4 1936.6 16 1367 APR24 1949.2 1951.4 1949.2 1943.9A 1945.0 -6.9 2 1951.9 2 433 JUN24 ---- ---- ---- 1959.1A 1961.6 -6.6 1 1968.2 1 317 AUG24 ---- ---- ---- 1979.0A 1976.6 -6.3 1982.9 1 7 OCT24 ---- ---- ---- 1998.6A 1995.2 -6.0 2001.2 1 DEC24 ---- ---- ---- 2004.4A 2005.6 -5.7 2011.3 1 326 JUN25 ---- ---- ---- ---- 2041.9 -5.4 2047.3 1 DEC25 ---- ---- ---- ---- 2066.8 -5.0 2071.8 7 JUN26 ---- ---- ---- ---- 2080.1 -4.7 2084.8 DEC26 ---- ---- ---- ---- 2103.1 -4.4 2107.5 2 JUN27 ---- ---- ---- ---- 2116.4 -4.1 2120.5 DEC27 ---- ---- ---- ---- 2137.5 -3.8 2141.3 JUN28 ---- ---- ---- ---- 2147.8 -3.5 2151.3 DEC28 ---- ---- ---- ---- 2165.9 -3.2 2169.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 216204 173261 422516 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1844.7 +7.3 1837.4 GCK Kilo Gold Futures MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 GCT GOLD TAS FUTURES APR23 .0 .1 -.1 .0 .0 UNCH 1304 .0 JUN23 .0 .1B -.1 -.1 .0 UNCH 292 .0 AUG23 .0 .0 .0 .0 .0 UNCH 57 .0 DEC23 .0 .0 .0 .0 .0 UNCH 1 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1654 GSP FEB 23 LONDON SPOT GOLD 23 ---- ---- ---- ---- 1833.47 -6.93 1840.40 24 ---- ---- ---- ---- 1833.50 -6.93 1840.43 27 ---- ---- ---- ---- 1833.50 -6.93 1840.43 28 ---- ---- ---- ---- 1833.50 -6.93 1840.43 GSP MAR 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1833.47 -6.96 1840.43 02 ---- ---- ---- ---- 1833.47 -6.96 1840.43 03 ---- ---- ---- ---- 1833.47 -6.96 1840.43 06 ---- ---- ---- ---- 1833.47 -6.96 1840.43 07 ---- ---- ---- ---- 1833.47 -6.96 1840.43 08 ---- ---- ---- ---- 1833.47 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures FEB23 ---- ---- ---- ---- 177.00 -8.00 185.00 5 MAR23 ---- ---- ---- ---- 170.00 UNCH 170.00 100 95 APR23 ---- ---- ---- ---- 170.00 UNCH 170.00 100 255 MAY23 ---- ---- ---- ---- 170.00 UNCH 170.00 100 245 JUN23 ---- ---- ---- ---- 170.00 UNCH 170.00 100 245 JLY23 ---- ---- ---- ---- 170.00 UNCH 170.00 150 AUG23 ---- ---- ---- ---- 170.00 UNCH 170.00 150 SEP23 ---- ---- ---- ---- 170.00 UNCH 170.00 150 OCT23 ---- ---- ---- 159.00B ---- ---- ---- NOV23 ---- ---- ---- 159.00B ---- ---- ---- DEC23 ---- ---- ---- 159.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 400 1295 HG Copper Futures FEB23 4.1800 4.2370 4.1795 4.2140A 4.2345 +.1205 62 4.1140 513 661 MAR23 4.1260 4.2370 4.1015 4.2155 4.2255 +.1170 125659 4.1085 68595 53836 APR23 4.1135 4.2165 4.1115 4.2005A 4.2165 +.1105 1468 4.1060 239 1772 MAY23 4.1215 4.2130 4.0930 4.1960B 4.2120 +.1070 70722 4.1050 32400 95884 JUN23 4.1195 4.2110 4.1090 4.2035B 4.2110 +.1030 168 4.1080 187 1042 JLY23 4.1180 4.2105 4.0985A 4.1935B 4.2095 +.1010 15474 4.1085 7025 28109 AUG23 4.2015 4.2090 4.2015 4.1955A 4.2100 +.0980 44 4.1120 5 643 SEP23 4.1160 4.2085 4.1160 4.1970B 4.2080 +.0965 7414 4.1115 2205 15308 OCT23 ---- 4.1800B ---- 4.2070B 4.2115 +.0955 5 4.1160 21 466 NOV23 4.2085 4.2085 4.2085 4.1990A 4.2130 +.0950 7 4.1180 3 326 DEC23 4.1010 4.2075 4.1010 4.1905A 4.2060 +.0940 2567 4.1120 515 12329 JAN24 4.1820 4.2100 4.1580 4.1950B 4.2100 +.0935 50 4.1165 1 123 FEB24 ---- 4.1805B ---- 4.1120A 4.2130 +.0930 14 4.1200 260 MAR24 4.1005 4.2000 4.1005 4.1850A 4.2010 +.0920 198 4.1090 96 2723 APR24 ---- 4.1410B ---- 4.1005A 4.1980 +.0910 4.1070 3 218 MAY24 ---- ---- ---- 4.0970A 4.1950 +.0900 4 4.1050 48 334 JUN24 ---- 4.1445B ---- 4.1445B 4.1945 +.0900 4.1045 2 221 JLY24 ---- 4.1485B ---- 4.1550B 4.1910 +.0895 5 4.1015 40 237 AUG24 ---- 4.1255B ---- 4.1255B 4.1900 +.0895 4.1005 29 SEP24 ---- ---- ---- 4.1290B 4.1865 +.0895 5 4.0970 40 84 OCT24 ---- ---- ---- ---- 4.1830 +.0895 4.0935 16 NOV24 ---- ---- ---- ---- 4.1850 +.0895 4.0955 18 DEC24 ---- ---- ---- 4.1670B 4.1775 +.0895 4.0880 143 JAN25 ---- ---- ---- ---- 4.1780 +.0895 4.0885 MAR25 ---- ---- ---- ---- 4.1675 +.0895 4.0780 8 MAY25 ---- ---- ---- ---- 4.1675 +.0895 4.0780 JLY25 ---- ---- ---- ---- 4.1675 +.0895 4.0780 SEP25 ---- ---- ---- ---- 4.1675 +.0895 4.0780 DEC25 ---- ---- ---- ---- 4.1675 +.0895 4.0780 MAR26 ---- ---- ---- ---- 4.1840 +.0895 4.0945 MAY26 ---- ---- ---- ---- 4.1970 +.0895 4.1075 JLY26 ---- ---- ---- ---- 4.1975 +.0895 4.1080 SEP26 ---- ---- ---- ---- 4.2100 +.0895 4.1205 DEC26 ---- ---- ---- ---- 4.2225 +.0895 4.1330 1 MAR27 ---- ---- ---- ---- 4.2200 +.0895 4.1305 MAY27 ---- ---- ---- ---- 4.2175 +.0895 4.1280 JLY27 ---- ---- ---- ---- 4.2150 +.0895 4.1255 SEP27 ---- ---- ---- ---- 4.2125 +.0895 4.1230 DEC27 ---- ---- ---- ---- 4.2250 +.0895 4.1355 MAR28 ---- ---- ---- ---- 4.2225 +.0895 4.1330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 223866 111938 214791 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 334 .0000 MAR23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 334 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.1935 +.1175 4.0760 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.1313 +.0377 4.0936 1647 MAR23 ---- 4.1500B ---- 4.1500B 4.2247 +.1164 4.1083 1624 APR23 ---- ---- ---- ---- 4.2160 +.1101 4.1059 1216 MAY23 ---- ---- ---- ---- 4.2119 +.1066 4.1053 1284 JUN23 ---- ---- ---- ---- 4.2109 +.1029 4.1080 1033 JLY23 ---- ---- ---- ---- 4.2096 +.1007 4.1089 874 AUG23 ---- ---- ---- ---- 4.2098 +.0978 4.1120 827 SEP23 ---- ---- ---- ---- 4.2084 +.0964 4.1120 1058 OCT23 ---- ---- ---- ---- 4.2116 +.0954 4.1162 1058 NOV23 ---- ---- ---- ---- 4.2123 +.0949 4.1174 1028 DEC23 ---- ---- ---- ---- 4.2064 +.0939 4.1125 1042 JAN24 ---- ---- ---- ---- 4.2103 +.0935 4.1168 1099 FEB24 ---- ---- ---- ---- 4.2118 +.0929 4.1189 498 MAR24 ---- ---- ---- ---- 4.2007 +.0919 4.1088 498 APR24 ---- ---- ---- ---- 4.1977 +.0909 4.1068 498 MAY24 ---- ---- ---- ---- 4.1950 +.0900 4.1050 498 JUN24 ---- ---- ---- ---- 4.1941 +.0899 4.1042 498 JLY24 ---- ---- ---- ---- 4.1909 +.0895 4.1014 498 AUG24 ---- ---- ---- ---- 4.1897 +.0895 4.1002 SEP24 ---- ---- ---- ---- 4.1862 +.0895 4.0967 OCT24 ---- ---- ---- ---- 4.1832 +.0895 4.0937 NOV24 ---- ---- ---- ---- 4.1843 +.0895 4.0948 DEC24 ---- ---- ---- ---- 4.1775 +.0895 4.0880 MAR25 ---- ---- ---- ---- 4.1675 +.0895 4.0780 MAY25 ---- ---- ---- ---- 4.1675 +.0895 4.0780 JLY25 ---- ---- ---- ---- 4.1675 +.0895 4.0780 SEP25 ---- ---- ---- ---- 4.1675 +.0895 4.0780 DEC25 ---- ---- ---- ---- 4.1675 +.0895 4.0780 MAR26 ---- ---- ---- ---- 4.1840 +.0895 4.0945 MAY26 ---- ---- ---- ---- 4.1970 +.0895 4.1075 JLY26 ---- ---- ---- ---- 4.1975 +.0895 4.1080 SEP26 ---- ---- ---- ---- 4.2100 +.0895 4.1205 DEC26 ---- ---- ---- ---- 4.2225 +.0895 4.1330 MAR27 ---- ---- ---- ---- 4.2200 +.0895 4.1305 MAY27 ---- ---- ---- ---- 4.2175 +.0895 4.1280 JLY27 ---- ---- ---- ---- 4.2150 +.0895 4.1255 SEP27 ---- ---- ---- ---- 4.2125 +.0895 4.1230 DEC27 ---- ---- ---- ---- 4.2250 +.0895 4.1355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16778 HGT COPPER TAS FUTURES MAR23 .0000 .0000 -.0005 .0000B .0000 UNCH 1559 .0000 MAY23 .0005 .0005 -.0010 -.0005 .0000 UNCH 2171 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 181 .0000 SEP23 ---- ---- -.0005 -.0005 .0000 UNCH 77 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3988 HRC NYMEX STEEL FUTURES FEB23 800.00 801.00 800.00 801.00 787.00 -11.00 9 798.00 79 3842 MAR23 895.00 938.00 893.00 937.00 937.00 +42.00 241 895.00 364 3589 APR23 912.00 957.00 905.00 957.00 954.00 +49.00 281 905.00 124 3736 MAY23 906.00 940.00 900.00 938.00B 932.00 +26.00 81 906.00 444 2616 JUN23 886.00 915.00B 880.00 915.00B 910.00 +24.00 106 886.00 203 2255 JLY23 865.00 895.00 865.00 895.00 880.00 +20.00 38 860.00 80 1574 AUG23 850.00 870.00 850.00 870.00 860.00 +16.00 19 844.00 77 1923 SEP23 840.00 860.00 840.00 860.00 850.00 +11.00 20 839.00 75 1720 OCT23 825.00 841.00 825.00 841.00 840.00 +20.00 48 820.00 50 1286 NOV23 820.00 839.00 820.00 839.00 835.00 +15.00 39 820.00 60 1133 DEC23 815.00 820.00B 815.00 820.00B 815.00 +10.00 50 805.00 71 1131 JAN24 ---- 815.00B ---- 815.00B 815.00 +10.00 805.00 92 FEB24 ---- ---- ---- ---- 810.00 +10.00 800.00 147 MAR24 833.00 833.00 833.00 833.00 833.00 +33.00 3 800.00 60 APR24 ---- ---- ---- ---- 833.00 +33.00 800.00 66 MAY24 ---- ---- ---- ---- 833.00 +33.00 800.00 135 JUN24 ---- ---- ---- ---- 833.00 +33.00 800.00 61 JLY24 ---- ---- ---- ---- 833.00 +33.00 800.00 AUG24 ---- ---- ---- ---- 833.00 +33.00 800.00 75 SEP24 ---- ---- ---- ---- 833.00 +33.00 800.00 OCT24 ---- ---- ---- ---- 833.00 +33.00 800.00 NOV24 ---- ---- ---- ---- 833.00 +33.00 800.00 25 DEC24 ---- ---- ---- ---- 833.00 +33.00 800.00 JAN25 ---- ---- ---- ---- 833.00 +33.00 800.00 FEB25 ---- ---- ---- ---- 833.00 +33.00 800.00 MAR25 ---- ---- ---- ---- 833.00 +33.00 800.00 APR25 ---- ---- ---- ---- 833.00 +33.00 800.00 MAY25 ---- ---- ---- ---- 833.00 +33.00 800.00 JUN25 ---- ---- ---- ---- 833.00 +33.00 800.00 JLY25 ---- ---- ---- ---- 833.00 +33.00 800.00 AUG25 ---- ---- ---- ---- 833.00 +33.00 800.00 SEP25 ---- ---- ---- ---- 833.00 +33.00 800.00 OCT25 ---- ---- ---- ---- 833.00 +33.00 800.00 NOV25 ---- ---- ---- ---- 833.00 +33.00 800.00 DEC25 ---- ---- ---- ---- 833.00 +33.00 800.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 935 1627 25466 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 ---- ---- ---- ---- 65.25 -.75 66.00 122 NOV23 ---- ---- ---- ---- 64.50 -1.00 65.50 116 DEC23 ---- ---- ---- ---- 63.50 -1.50 65.00 43 JAN24 ---- ---- ---- ---- 61.25 -.75 62.00 1 FEB24 ---- ---- ---- ---- 60.88 -.62 61.50 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 521 MGC Micro Gold Futures FEB23 1835.0 1835.0 1835.0 1831.6A 1833.0 -7.4 2 1840.4 3597 APR23 1851.2 1856.4 1839.0 1844.1 1842.5 -7.7 76897 1850.2 62676 17905 JUN23 1867.6 1872.8 1855.9 1860.8B 1859.2 -7.7 717 1866.9 830 2235 AUG23 1884.5 1890.0 1873.8 1875.1A 1877.0 -7.7 71 1884.7 54 288 OCT23 1903.5 1907.0 1894.7 1897.3B 1894.6 -7.7 32 1902.3 55 110 DEC23 1922.5 1925.0 1910.6 1914.4B 1912.0 -7.5 54 1919.5 174 188 FEB24 1930.6 1930.6 1930.6 1931.3B 1929.2 -7.4 1 1936.6 7 35 APR24 ---- ---- ---- 1942.3A 1945.0 -6.9 1951.9 2 JUN24 1961.9 1961.9 1961.9 1961.9 1961.6 -6.6 1 1968.2 4 AUG24 ---- ---- ---- ---- 1976.6 -6.3 1982.9 OCT24 ---- ---- ---- ---- 1995.2 -6.0 2001.2 DEC24 ---- ---- ---- ---- 2005.6 -5.7 2011.3 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77775 63796 24365 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.1085 4.2370 4.1010 4.2155 4.2255 +.1170 10971 4.1085 5030 1638 APR23 4.1060 4.2200 4.1060 4.2175B 4.2165 +.1105 59 4.1060 14 24 MAY23 4.1210 4.2140 4.0950 4.1970 4.2120 +.1070 2431 4.1050 1028 656 JUN23 ---- ---- ---- ---- 4.2110 +.1030 4.1080 1 JLY23 4.1300 4.2100 4.1300 4.1930A 4.2095 +.1010 29 4.1085 14 35 AUG23 ---- ---- ---- ---- 4.2100 +.0980 4.1120 SEP23 4.1600 4.1600 4.1600 4.1530A 4.2080 +.0965 3 4.1115 OCT23 ---- ---- ---- ---- 4.2115 +.0955 4.1160 NOV23 ---- ---- ---- ---- 4.2130 +.0950 4.1180 DEC23 ---- ---- ---- 4.1355B 4.2060 +.0940 4.1120 2 JAN24 ---- ---- ---- ---- 4.2100 +.0935 4.1165 FEB24 ---- ---- ---- ---- 4.2130 +.0930 4.1200 MAR24 ---- ---- ---- ---- 4.2010 +.0920 4.1090 APR24 ---- ---- ---- ---- 4.1980 +.0910 4.1070 MAY24 ---- ---- ---- ---- 4.1950 +.0900 4.1050 JUN24 ---- ---- ---- ---- 4.1945 +.0900 4.1045 JLY24 ---- ---- ---- ---- 4.1910 +.0895 4.1015 AUG24 ---- ---- ---- ---- 4.1900 +.0895 4.1005 SEP24 ---- ---- ---- ---- 4.1865 +.0895 4.0970 OCT24 ---- ---- ---- ---- 4.1830 +.0895 4.0935 NOV24 ---- ---- ---- ---- 4.1850 +.0895 4.0955 DEC24 ---- 4.1000B ---- 4.1000B 4.1775 +.0895 4.0880 JAN25 ---- ---- ---- ---- 4.1780 +.0895 4.0885 MAR25 ---- ---- ---- ---- 4.1675 +.0895 4.0780 MAY25 ---- ---- ---- ---- 4.1675 +.0895 4.0780 JLY25 ---- ---- ---- ---- 4.1675 +.0895 4.0780 SEP25 ---- ---- ---- ---- 4.1675 +.0895 4.0780 DEC25 ---- ---- ---- ---- 4.1675 +.0895 4.0780 MAR26 ---- ---- ---- ---- 4.1840 +.0895 4.0945 MAY26 ---- ---- ---- ---- 4.1970 +.0895 4.1075 JLY26 ---- ---- ---- ---- 4.1975 +.0895 4.1080 SEP26 ---- ---- ---- ---- 4.2100 +.0895 4.1205 DEC26 ---- ---- ---- ---- 4.2225 +.0895 4.1330 MAR27 ---- ---- ---- ---- 4.2200 +.0895 4.1305 MAY27 ---- ---- ---- ---- 4.2175 +.0895 4.1280 JLY27 ---- ---- ---- ---- 4.2150 +.0895 4.1255 SEP27 ---- ---- ---- ---- 4.2125 +.0895 4.1230 DEC27 ---- ---- ---- ---- 4.2250 +.0895 4.1355 MAR28 ---- ---- ---- ---- 4.2225 +.0895 4.1330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13493 6086 2356 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 71.83 +.13 71.70 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 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAY23 ---- ---- ---- ---- 908.0 ---- ---- QC E-mini Copper Futures MAR23 4.1240 4.2360B 4.1040A 4.2160 4.2260 +.1180 610 4.1080 268 306 APR23 4.2180 4.2180 4.1100 4.2000B 4.2160 +.1100 3 4.1060 1 3 MAY23 4.0980 4.2120 4.0960A 4.1980A 4.2120 +.1060 141 4.1060 47 193 JUN23 ---- ---- ---- 4.2020B 4.2120 +.1040 4.1080 JLY23 4.1320 4.2080B 4.1000A 4.2080B 4.2100 +.1020 2 4.1080 AUG23 ---- ---- ---- ---- 4.2100 +.0980 4.1120 SEP23 ---- ---- ---- ---- 4.2080 +.0960 4.1120 OCT23 ---- ---- ---- ---- 4.2120 +.0960 4.1160 NOV23 ---- ---- ---- ---- 4.2140 +.0960 4.1180 DEC23 ---- ---- ---- ---- 4.2060 +.0940 4.1120 JAN24 ---- ---- ---- ---- 4.2100 +.0940 4.1160 FEB24 ---- ---- ---- ---- 4.2140 +.0940 4.1200 MAR24 ---- ---- ---- ---- 4.2020 +.0920 4.1100 APR24 ---- ---- ---- ---- 4.1980 +.0900 4.1080 MAY24 ---- ---- ---- ---- 4.1960 +.0900 4.1060 JUN24 ---- ---- ---- ---- 4.1940 +.0900 4.1040 JLY24 ---- ---- ---- ---- 4.1920 +.0900 4.1020 AUG24 ---- ---- ---- ---- 4.1900 +.0900 4.1000 SEP24 ---- ---- ---- ---- 4.1860 +.0880 4.0980 OCT24 ---- ---- ---- ---- 4.1840 +.0900 4.0940 NOV24 ---- ---- ---- ---- 4.1860 +.0900 4.0960 DEC24 ---- ---- ---- ---- 4.1780 +.0900 4.0880 JAN25 ---- ---- ---- ---- 4.1780 +.0900 4.0880 MAR25 ---- ---- ---- ---- 4.1680 +.0900 4.0780 MAY25 ---- ---- ---- ---- 4.1680 +.0900 4.0780 JLY25 ---- ---- ---- ---- 4.1680 +.0900 4.0780 SEP25 ---- ---- ---- ---- 4.1680 +.0900 4.0780 DEC25 ---- ---- ---- ---- 4.1680 +.0900 4.0780 MAR26 ---- ---- ---- ---- 4.1840 +.0900 4.0940 MAY26 ---- ---- ---- ---- 4.1980 +.0900 4.1080 JLY26 ---- ---- ---- ---- 4.1980 +.0900 4.1080 SEP26 ---- ---- ---- ---- 4.2100 +.0900 4.1200 DEC26 ---- ---- ---- ---- 4.2220 +.0880 4.1340 MAR27 ---- ---- ---- ---- 4.2200 +.0900 4.1300 MAY27 ---- ---- ---- ---- 4.2180 +.0900 4.1280 JLY27 ---- ---- ---- ---- 4.2160 +.0900 4.1260 SEP27 ---- ---- ---- ---- 4.2120 +.0880 4.1240 DEC27 ---- ---- ---- ---- 4.2260 +.0900 4.1360 TOTAL EST.VOL VOLUME OPEN INT TOTAL 756 316 502 QI E-Mini Silver Futures MAR23 21.7125 21.9875 21.5500 21.8500A 21.8900 +.1750 334 21.7150 215 292 MAY23 21.7125 22.1250 21.7125 21.9750A 22.0270 +.1660 103 21.8610 40 125 JLY23 ---- 22.3000B 21.8875A 21.8875A 22.2120 +.1750 22.0370 7 34 SEP23 22.3250 22.4750B 22.0875A 22.4750B 22.3840 +.1610 9 22.2230 10 10 DEC23 22.7125 22.7125 22.5125 22.8000B 22.6920 +.1570 2 22.5350 5 8 JAN24 ---- ---- ---- ---- 22.8090 +.1740 22.6350 MAR24 ---- ---- ---- ---- 23.0140 +.1610 22.8530 MAY24 ---- ---- ---- ---- 23.1950 +.1610 23.0340 2 JLY24 ---- ---- ---- ---- 23.2370 +.1610 23.0760 SEP24 ---- ---- ---- ---- 23.3820 +.1610 23.2210 DEC24 ---- ---- ---- ---- 23.6690 +.1610 23.5080 TOTAL EST.VOL VOLUME OPEN INT TOTAL 448 277 471 QO E-Mini Gold Futures APR23 1850.50 1856.25 1839.00 1844.00A 1842.50 -7.70 2143 1850.20 1756 988 JUN23 1870.50 1872.00B 1858.25A 1857.75A 1859.20 -7.70 7 1866.90 13 48 AUG23 1876.00 1876.00 1876.00 1880.75B 1877.00 -7.70 1 1884.70 6 19 OCT23 1900.50 1900.50 1900.50 1908.00B 1894.60 -7.70 1 1902.30 3 9 DEC23 ---- ---- ---- 1925.00B 1912.00 -7.50 1919.50 40 FEB24 ---- ---- ---- 1925.75A 1929.20 -7.40 1936.60 6 APR24 ---- ---- ---- 1942.25A 1945.00 -6.90 1951.90 2 JUN24 ---- ---- ---- 1968.00A 1961.60 -6.60 1968.20 AUG24 ---- ---- ---- ---- 1976.60 -6.30 1982.90 OCT24 ---- ---- ---- ---- 1995.20 -6.00 2001.20 1 1 DEC24 ---- ---- ---- 2006.00A 2005.60 -5.70 2011.30 3 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2152 1782 1116 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 409.65 UNCH 409.65 19 MAR23 ---- ---- ---- ---- 408.75 UNCH 408.75 APR23 ---- ---- 411.65A 411.65A 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 ---- ---- 1859.90A 1859.90A 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 21.970 21.970 21.855 21.840A 21.869 +.175 8 21.694 4 24 MAR23 21.700 21.995 21.555 21.860 21.890 +.175 85227 21.715 67934 47752 APR23 21.770 22.060 21.675 21.935A 21.970 +.164 245 21.806 176 124 MAY23 21.815 22.135 21.705A 22.000 22.027 +.166 28431 21.861 16751 66581 JLY23 21.980 22.315 21.925 22.150A 22.212 +.175 1379 22.037 1710 6695 SEP23 22.180 22.485 22.150A 22.325A 22.384 +.161 605 22.223 588 2096 DEC23 22.560 22.760 22.510 22.635A 22.692 +.157 281 22.535 287 2939 JAN24 ---- ---- ---- 22.910B 22.809 +.174 22.635 145 MAR24 22.855 23.000 22.855 22.975 23.014 +.161 32 22.853 25 230 MAY24 ---- ---- ---- 23.210B 23.195 +.161 23.034 31 JLY24 ---- ---- ---- ---- 23.237 +.161 23.076 4 SEP24 ---- ---- ---- ---- 23.382 +.161 23.221 DEC24 ---- ---- ---- ---- 23.669 +.161 23.508 9 JLY25 ---- ---- ---- ---- 23.832 +.161 23.671 3 DEC25 ---- ---- ---- ---- 23.944 +.161 23.783 JLY26 ---- ---- ---- ---- 24.735 +.161 24.574 5 DEC26 ---- ---- ---- ---- 24.837 +.161 24.676 JLY27 ---- ---- ---- ---- 24.945 +.161 24.784 DEC27 ---- ---- ---- ---- 25.047 +.161 24.886 TOTAL EST.VOL VOLUME OPEN INT TOTAL 116208 87475 126638 SIL Micro Silver Futures FEB23 ---- ---- ---- 21.555A 21.869 +.175 21.694 102 MAR23 21.745 22.000 21.555 21.855 21.890 +.175 11356 21.715 7883 6647 APR23 21.815 22.060 21.665 21.975B 21.970 +.164 134 21.806 30 80 MAY23 21.845 22.130 21.710 21.995A 22.027 +.166 1429 21.861 687 1342 JLY23 21.870 22.290 21.870 22.220B 22.212 +.175 38 22.037 17 169 SEP23 22.230 22.475 22.190 22.325A 22.384 +.161 8 22.223 3 28 DEC23 22.535 22.615 22.535 22.690B 22.692 +.157 3 22.535 21 JAN24 ---- ---- ---- 22.805B 22.809 +.174 22.635 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12968 8620 8389 SIT SILVER TAS FUTURES MAR23 .000 .000 -.010 -.006 .000 UNCH 281 .000 MAY23 .000 .000 -.005 -.005 .000 UNCH 586 .000 JLY23 .000 .003 .000 .000 .000 UNCH 4 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 .000 .000 .000 .000 .000 UNCH 1 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 872 SSP FEB 23 LONDON SPOT SILVER 23 ---- ---- ---- ---- 21.867 +.152 21.715 24 ---- ---- ---- ---- 21.865 +.148 21.717 27 ---- ---- ---- ---- 21.865 +.148 21.717 28 ---- ---- ---- ---- 21.865 +.148 21.717 SSP MAR 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 21.867 +.150 21.717 02 ---- ---- ---- ---- 21.867 +.150 21.717 03 ---- ---- ---- ---- 21.867 +.150 21.717 06 ---- ---- ---- ---- 21.867 +.150 21.717 07 ---- ---- ---- ---- 21.867 +.150 21.717 08 ---- ---- ---- ---- 21.867 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- 127.14B ---- 127.14B 126.34 +1.40 124.94 100 MAR23 ---- 132.48B 125.81A 132.48B 129.71 +3.65 126.06 310 APR23 ---- ---- ---- ---- 130.05 +4.27 125.78 205 MAY23 ---- ---- ---- ---- 129.32 +4.44 124.88 JUN23 ---- ---- ---- ---- 128.25 +4.27 123.98 JLY23 ---- ---- ---- ---- 127.80 +4.25 123.55 AUG23 ---- ---- ---- ---- 126.52 +4.22 122.30 SEP23 ---- ---- ---- ---- 125.26 +4.21 121.05 OCT23 ---- ---- ---- ---- 125.22 +4.15 121.07 NOV23 ---- ---- ---- ---- 124.00 +4.11 119.89 DEC23 ---- ---- ---- ---- 122.78 +4.01 118.77 JAN24 ---- ---- ---- ---- 122.46 +4.00 118.46 FEB24 ---- ---- ---- ---- 121.77 +4.06 117.71 MAR24 ---- ---- ---- ---- 121.12 +4.06 117.06 APR24 ---- ---- ---- ---- 120.45 +4.02 116.43 MAY24 ---- ---- ---- ---- 119.90 +4.02 115.88 JUN24 ---- ---- ---- ---- 119.35 +4.03 115.32 JLY24 ---- ---- ---- ---- 118.75 +4.01 114.74 AUG24 ---- ---- ---- ---- 118.20 +4.01 114.19 SEP24 ---- ---- ---- ---- 117.65 +3.96 113.69 OCT24 ---- ---- ---- ---- 117.10 +3.95 113.15 NOV24 ---- ---- ---- ---- 116.60 +3.95 112.65 DEC24 ---- ---- ---- ---- 116.10 +3.95 112.15 JAN25 ---- ---- ---- ---- 114.26 +2.42 111.84 FEB25 ---- ---- ---- ---- 113.77 +2.44 111.33 MAR25 ---- ---- ---- ---- 113.28 +2.45 110.83 APR25 ---- ---- ---- ---- 112.79 +2.46 110.33 MAY25 ---- ---- ---- ---- 112.30 +2.47 109.83 JUN25 ---- ---- ---- ---- 111.80 +2.47 109.33 JLY25 ---- ---- ---- ---- 111.31 +2.48 108.83 AUG25 ---- ---- ---- ---- 117.84 +9.51 108.33 SEP25 ---- ---- ---- ---- 117.30 +9.42 107.88 OCT25 ---- ---- ---- ---- 116.76 +9.34 107.42 NOV25 ---- ---- ---- ---- 116.22 +9.25 106.97 DEC25 ---- ---- ---- ---- 115.73 +9.21 106.52 JAN26 ---- ---- ---- ---- 113.21 +6.75 106.46 FEB26 ---- ---- ---- ---- 112.73 +6.73 106.00 MAR26 ---- ---- ---- ---- 112.24 +6.69 105.55 APR26 ---- ---- ---- ---- 111.76 +6.61 105.15 MAY26 ---- ---- ---- ---- 111.28 +6.53 104.75 JUN26 ---- ---- ---- ---- 110.80 +6.46 104.34 JLY26 ---- ---- ---- ---- 110.32 +6.38 103.94 AUG26 ---- ---- ---- ---- 109.84 +6.30 103.54 SEP26 ---- ---- ---- ---- 109.35 +6.21 103.14 OCT26 ---- ---- ---- ---- 115.76 +13.03 102.73 NOV26 ---- ---- ---- ---- 115.23 +12.90 102.33 DEC26 ---- ---- ---- ---- 110.92 +7.96 102.96 TOTAL EST.VOL VOLUME OPEN INT TOTAL 615 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.75 UNCH 51.75 600 MAR23 ---- ---- ---- ---- 51.80 UNCH 51.80 200 MAY23 ---- ---- ---- 52.10B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1833.0 -7.4 1840.4 APR23 ---- ---- ---- ---- 1842.5 -7.7 1850.2 JUN23 ---- ---- ---- ---- 1859.2 -7.7 1866.9 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.2255 +.1170 4.1085 MAY23 ---- ---- ---- ---- 4.2120 +.1070 4.1050 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 21.890 +.175 21.715 MAY23 ---- ---- ---- ---- 22.027 +.166 21.861 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 ---- ---- ---- ---- 808.00 +74.25 733.75 1675 ---- ---- ---- ---- 783.00 +74.25 708.75 1700 ---- ---- ---- ---- 758.00 +74.25 683.75 1725 ---- ---- ---- ---- 733.00 +74.25 658.75 1750 ---- ---- ---- ---- 708.00 +74.25 633.75 1775 ---- ---- ---- ---- 683.00 +74.25 608.75 1800 ---- ---- ---- ---- 658.00 +74.25 583.75 1825 ---- ---- ---- ---- 633.00 +74.25 558.75 1850 ---- ---- ---- ---- 608.00 +74.25 533.75 1875 ---- ---- ---- ---- 583.00 +74.25 508.75 1900 ---- ---- ---- ---- 558.00 +74.25 483.75 1925 ---- ---- ---- ---- 533.00 +74.25 458.75 1950 ---- ---- ---- ---- 508.00 +74.25 433.75 1975 ---- ---- ---- ---- 483.00 +74.25 408.75 2000 ---- ---- ---- ---- 458.00 +74.25 383.75 2025 ---- ---- ---- ---- 433.00 +74.25 358.75 2050 ---- ---- ---- ---- 408.00 +74.00 334.00 2075 ---- ---- ---- ---- 383.00 +74.00 309.00 2100 ---- ---- ---- ---- 358.00 +74.00 284.00 2125 ---- 299.25B ---- 299.25B 333.00 +74.00 259.00 2150 ---- 292.75B ---- 292.75B 308.00 +74.00 234.00 2175 ---- 276.75B ---- 276.75B 283.00 +74.00 209.00 2200 ---- 263.00B ---- 263.00B 258.00 +73.50 184.50 2225 ---- 246.75B ---- 246.75B 233.00 +72.75 160.25 2250 ---- 221.75B ---- 221.75B 208.00 +71.50 136.50 2275 ---- 196.75B ---- 196.75B 183.00 +69.50 113.50 2300 ---- 172.00B ---- 172.00B 158.00 +66.50 91.50 2325 ---- 147.50B ---- 147.50B 133.50 +62.00 71.50 2350 ---- 123.00B ---- 123.00B 109.25 +55.50 53.75 2375 ---- 99.25B ---- 99.25B 85.75 +47.00 38.75 2400 ---- 76.75B ---- 76.75B 63.75 +36.75 27.00 10 2425 ---- 43.00B ---- 43.00B 44.25 +25.75 18.50 10 10 2450 ---- 30.25B ---- 30.25B 28.50 +16.25 12.25 2475 ---- 25.00B ---- 25.00B 17.25 +9.00 8.25 2500 ---- 15.00B ---- 15.00B 9.75 +4.25 5.50 2525 ---- 8.50B ---- 8.50B 5.50 +1.75 3.75 2550 ---- 5.00B ---- 5.00B 3.00 +.50 2.50 2575 ---- 2.50B ---- 2.50B 1.50 -.25 1.75 2600 ---- ---- ---- ---- .75 -.50 1.25 2625 ---- ---- ---- ---- .50 -.25 .75 2650 ---- ---- ---- ---- .25 -.25 .50 2675 ---- ---- ---- ---- .25 -.25 .50 2700 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 822.00 +74.75 747.25 1675 ---- ---- ---- ---- 797.00 +74.75 722.25 1700 ---- ---- ---- ---- 772.00 +74.75 697.25 1725 ---- ---- ---- ---- 747.00 +74.75 672.25 1750 ---- 678.75B ---- 678.75B 722.00 +74.75 647.25 1775 ---- 689.50B ---- 689.50B 697.00 +74.75 622.25 1800 ---- 680.75B ---- 680.75B 672.00 +74.75 597.25 1825 ---- 659.50B ---- 659.50B 647.00 +74.75 572.25 1850 ---- 634.50B ---- 634.50B 622.00 +74.50 547.50 1875 ---- 609.75B ---- 609.75B 597.00 +74.25 522.75 1900 ---- 584.75B ---- 584.75B 572.25 +74.00 498.25 1925 ---- 560.00B ---- 560.00B 547.25 +73.50 473.75 1950 ---- 535.25B ---- 535.25B 522.50 +73.25 449.25 1975 ---- 510.75B ---- 510.75B 498.00 +72.75 425.25 2000 ---- 486.00B ---- 486.00B 473.50 +72.25 401.25 2025 ---- 461.75B ---- 461.75B 449.00 +71.50 377.50 2050 ---- 437.25B ---- 437.25B 424.75 +70.75 354.00 2075 ---- 413.00B ---- 413.00B 400.50 +69.75 330.75 2100 ---- 389.00B ---- 389.00B 376.50 +68.50 308.00 2125 ---- 365.25B ---- 365.25B 353.00 +67.25 285.75 2150 ---- 341.75B ---- 341.75B 329.50 +65.50 264.00 2175 ---- 318.50B ---- 318.50B 306.50 +64.00 242.50 2200 ---- 295.75B ---- 295.75B 283.75 +61.75 222.00 2225 ---- 273.25B ---- 273.25B 261.50 +59.25 202.25 2250 ---- 251.50B ---- 251.50B 240.00 +56.75 183.25 2275 ---- 230.50B ---- 230.50B 219.25 +54.00 165.25 2300 ---- 210.00B ---- 210.00B 199.25 +51.00 148.25 2325 ---- 190.75B ---- 190.75B 180.25 +47.75 132.50 2350 ---- 172.00B ---- 172.00B 162.00 +44.25 117.75 2375 ---- 154.50B ---- 154.50B 145.00 +40.50 104.50 2400 ---- 138.25B ---- 138.25B 129.25 +37.25 92.00 2425 ---- 122.75B ---- 122.75B 114.50 +33.50 81.00 2450 ---- 108.75B ---- 108.75B 101.00 +30.00 71.00 2475 ---- 95.75B ---- 95.75B 88.75 +26.50 62.25 2500 ---- 84.00B ---- 84.00B 77.75 +23.50 54.25 25 25 2525 ---- 73.25B ---- 73.25B 67.75 +20.25 47.50 2550 ---- 63.75B ---- 63.75B 59.00 +17.75 41.25 2575 ---- 55.25B ---- 55.25B 51.25 +15.25 36.00 2600 ---- 47.75B ---- 47.75B 44.25 +12.75 31.50 2625 ---- 41.50B ---- 41.50B 38.25 +10.75 27.50 2650 ---- 35.75B ---- 35.75B 33.25 +9.25 24.00 2675 ---- 31.00B ---- 31.00B 28.75 +7.75 21.00 2700 ---- 27.00B ---- 27.00B 24.75 +6.50 18.25 2725 ---- 23.25B ---- 23.25B 21.50 +5.50 16.00 2750 ---- 20.25B ---- 20.25B 18.50 +4.50 14.00 2775 ---- 17.50B ---- 17.50B 16.25 +4.00 12.25 2800 ---- 15.00B ---- 15.00B 14.00 +3.25 10.75 10 10 2825 ---- 13.00B ---- 13.00B 12.25 +2.75 9.50 2850 ---- 11.25B ---- 11.25B 10.75 +2.50 8.25 2875 ---- 9.50B ---- 9.50B 9.25 +2.00 7.25 2900 ---- 8.50B ---- 8.50B 8.25 +1.75 6.50 2925 ---- 7.50B ---- 7.50B 7.25 +1.50 5.75 2950 ---- 6.50B ---- 6.50B 6.25 +1.25 5.00 2975 ---- 5.75B ---- 5.75B 5.50 +1.00 4.50 3000 ---- 4.50B ---- 4.50B 5.00 +1.00 4.00 3025 ---- 3.75B ---- 3.75B 4.25 +.75 3.50 3050 ---- ---- ---- ---- 3.75 +.50 3.25 3075 ---- ---- ---- ---- 3.50 +.75 2.75 3100 ---- ---- ---- ---- 3.00 +.50 2.50 3125 ---- ---- ---- ---- 2.75 +.50 2.25 3150 ---- ---- ---- ---- 2.50 +.50 2.00 3175 ---- ---- ---- ---- 2.25 +.50 1.75 3200 ---- ---- ---- ---- 2.00 +.25 1.75 AX MAY23 Aluminum Option CALL 1650 ---- 789.75B ---- 789.75B 830.50 +74.25 756.25 1675 ---- 797.50B ---- 797.50B 805.50 +74.25 731.25 1700 ---- 792.50B ---- 792.50B 780.50 +74.00 706.50 1725 ---- 767.50B ---- 767.50B 755.50 +73.75 681.75 1750 ---- 742.50B ---- 742.50B 730.50 +73.50 657.00 1775 ---- 717.75B ---- 717.75B 705.75 +73.25 632.50 1800 ---- 693.00B ---- 693.00B 680.75 +72.75 608.00 1825 ---- 668.25B ---- 668.25B 656.00 +72.50 583.50 1850 ---- 643.50B ---- 643.50B 631.50 +72.25 559.25 1875 ---- 619.00B ---- 619.00B 606.75 +71.75 535.00 1900 ---- 594.50B ---- 594.50B 582.50 +71.50 511.00 1925 ---- 570.25B ---- 570.25B 558.00 +70.75 487.25 1950 ---- 546.00B ---- 546.00B 533.75 +70.25 463.50 1975 ---- 522.00B ---- 522.00B 509.75 +69.50 440.25 2000 ---- 498.00B ---- 498.00B 485.75 +68.75 417.00 2025 ---- 474.25B ---- 474.25B 462.25 +68.00 394.25 2050 ---- 450.75B ---- 450.75B 438.75 +66.75 372.00 2075 ---- 427.50B ---- 427.50B 415.50 +65.50 350.00 2100 ---- 404.50B ---- 404.50B 392.75 +64.25 328.50 2125 ---- 382.00B ---- 382.00B 370.25 +62.75 307.50 2150 ---- 359.75B ---- 359.75B 348.25 +61.00 287.25 2175 ---- 338.00B ---- 338.00B 326.75 +59.25 267.50 2200 ---- 316.75B ---- 316.75B 305.75 +57.25 248.50 2225 ---- 296.00B ---- 296.00B 285.25 +54.75 230.50 2250 ---- 276.00B ---- 276.00B 265.50 +52.50 213.00 2275 ---- 256.75B ---- 256.75B 246.50 +50.25 196.25 2300 ---- 238.00B ---- 238.00B 228.25 +47.75 180.50 2325 ---- 220.25B ---- 220.25B 210.75 +45.00 165.75 2350 ---- 203.00B ---- 203.00B 194.00 +42.50 151.50 2375 ---- 186.75B ---- 186.75B 178.25 +39.75 138.50 2400 ---- 171.50B ---- 171.50B 163.25 +37.00 126.25 2425 ---- 156.75B ---- 156.75B 149.25 +34.50 114.75 2450 ---- 143.00B ---- 143.00B 136.00 +31.75 104.25 2475 ---- 130.25B ---- 130.25B 123.75 +29.25 94.50 2500 ---- 118.25B ---- 118.25B 112.50 +27.00 85.50 2525 ---- 107.25B ---- 107.25B 101.75 +24.50 77.25 2550 ---- 97.00B ---- 97.00B 92.00 +22.25 69.75 2575 ---- 87.50B ---- 87.50B 83.25 +20.25 63.00 2600 ---- 79.00B ---- 79.00B 75.00 +18.00 57.00 2625 ---- 71.25B ---- 71.25B 67.50 +16.00 51.50 2650 ---- 64.00B ---- 64.00B 60.75 +14.25 46.50 2675 ---- 57.75B ---- 57.75B 54.75 +12.75 42.00 2700 ---- 52.00B ---- 52.00B 49.25 +11.25 38.00 15 15 2725 ---- 46.75B ---- 46.75B 44.50 +10.00 34.50 2750 ---- 42.25B ---- 42.25B 40.00 +8.75 31.25 2775 ---- 38.00B ---- 38.00B 36.25 +8.00 28.25 2800 ---- 34.25B ---- 34.25B 32.50 +6.75 25.75 2825 ---- 31.00B ---- 31.00B 29.50 +6.25 23.25 2850 ---- 28.00B ---- 28.00B 26.50 +5.25 21.25 2875 ---- 25.25B ---- 25.25B 24.00 +4.75 19.25 2900 ---- 22.75B ---- 22.75B 21.75 +4.25 17.50 2925 ---- 20.50B ---- 20.50B 19.50 +3.75 15.75 2950 ---- 18.50B ---- 18.50B 17.75 +3.25 14.50 2975 ---- 16.75B ---- 16.75B 16.25 +3.00 13.25 3000 ---- 15.00B ---- 15.00B 14.75 +2.75 12.00 3025 ---- 13.50B ---- 13.50B 13.50 +2.50 11.00 3050 ---- 12.00B ---- 12.00B 12.25 +2.25 10.00 3075 ---- 11.00B ---- 11.00B 11.25 +2.00 9.25 3100 ---- 10.00B ---- 10.00B 10.25 +1.75 8.50 3125 ---- 9.00B ---- 9.00B 9.50 +1.75 7.75 3150 ---- 8.25B ---- 8.25B 8.75 +1.75 7.00 3175 ---- 7.50B ---- 7.50B 8.00 +1.50 6.50 3200 ---- 6.50B ---- 6.25B 7.25 +1.25 6.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 627 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 UNCH .25 2175 ---- ---- ---- ---- .25 -.25 .50 2200 ---- ---- ---- ---- .25 -.50 .75 2225 ---- ---- .75A .75A .25 -1.25 1.50 2 2250 ---- ---- .75A .75A .25 -2.50 2.75 2275 ---- ---- 1.00A 1.00A .25 -4.50 4.75 2300 ---- ---- 1.00A 1.00A .25 -7.75 8.00 2325 ---- ---- 1.50A 1.50A .75 -12.00 12.75 2 2350 ---- ---- 2.00A 2.00A 1.50 -18.50 20.00 10 2375 ---- ---- 3.25A 3.25A 3.00 -27.00 30.00 2400 ---- ---- 5.75A 5.75A 6.00 -37.25 43.25 2425 ---- ---- 10.00A 10.00A 11.50 -48.25 59.75 2450 ---- ---- 17.25A 17.25A 20.75 -57.75 78.50 10 2475 ---- ---- 28.25A 28.25A 34.50 -65.00 99.50 2500 ---- ---- 43.75A 43.75A 52.00 -69.75 121.75 2525 ---- ---- 62.50A 62.50A 72.75 -72.25 145.00 2550 ---- ---- 83.75A 83.75A 95.25 -73.50 168.75 2575 ---- ---- 106.50A 106.50A 118.75 -74.25 193.00 2600 ---- ---- 130.25A 130.25A 143.00 -74.25 217.25 2625 ---- ---- 154.50A 154.50A 167.75 -74.25 242.00 2650 ---- ---- 179.00A 179.00A 192.50 -74.25 266.75 2675 ---- ---- 203.75A 203.75A 217.50 -74.00 291.50 2700 ---- ---- 228.75A 228.75A 242.50 -74.00 316.50 2725 ---- ---- 253.50A 253.50A 267.50 -73.75 341.25 2750 ---- ---- 278.50A 278.50A 292.50 -73.75 366.25 2775 ---- ---- 303.50A 303.50A 317.50 -73.75 391.25 2800 ---- ---- 328.50A 328.50A 342.50 -73.75 416.25 2825 ---- ---- 376.50A 376.50A 367.50 -73.75 441.25 2850 ---- ---- ---- ---- 392.50 -73.75 466.25 2875 ---- ---- ---- ---- 417.50 -73.75 491.25 2900 ---- ---- ---- ---- 442.50 -73.75 516.25 2925 ---- ---- ---- ---- 467.50 -73.75 541.25 2950 ---- ---- ---- ---- 492.50 -73.75 566.25 2975 ---- ---- ---- ---- 517.50 -73.75 591.25 3000 ---- ---- ---- ---- 542.50 -73.75 616.25 3025 ---- ---- ---- ---- 567.50 -73.75 641.25 3050 ---- ---- ---- ---- 592.50 -73.75 666.25 3075 ---- ---- ---- ---- 617.50 -73.75 691.25 3100 ---- ---- ---- ---- 642.50 -73.75 716.25 3125 ---- ---- ---- ---- 667.50 -73.75 741.25 3150 ---- ---- ---- ---- 692.50 -73.75 766.25 3175 ---- ---- ---- ---- 717.50 -73.75 791.25 3200 ---- ---- ---- ---- 742.50 -73.75 816.25 3225 ---- ---- ---- ---- 767.50 -73.75 841.25 3250 ---- ---- ---- ---- 792.50 -73.75 866.25 3275 ---- ---- ---- ---- 817.50 -73.75 891.25 3300 ---- ---- ---- ---- 842.50 -73.75 916.25 3325 ---- ---- ---- ---- 867.50 -73.75 941.25 3350 ---- ---- ---- ---- 892.50 -73.75 966.25 3375 ---- ---- ---- ---- 917.50 -73.75 991.25 3400 ---- ---- ---- ---- 942.50 -73.75 1016.25 3425 ---- ---- ---- ---- 967.50 -73.75 1041.25 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 -.25 .50 1775 ---- ---- ---- ---- .25 -.25 .50 1800 ---- ---- ---- ---- .50 -.25 .75 1825 ---- ---- ---- ---- .50 -.50 1.00 1850 ---- ---- ---- ---- .75 -.50 1.25 1875 ---- ---- ---- ---- .75 -.75 1.50 1900 ---- ---- ---- ---- 1.00 -1.00 2.00 1925 ---- ---- ---- ---- 1.25 -1.25 2.50 1950 ---- ---- 3.00A 3.00A 1.50 -1.75 3.25 1975 ---- ---- 3.25A 3.25A 2.00 -2.25 4.25 2000 ---- ---- 3.75A 3.75A 2.50 -2.75 5.25 2025 ---- ---- 4.25A 4.25A 3.00 -3.50 6.50 2050 ---- ---- 4.75A 4.75A 3.75 -4.25 8.00 2075 ---- ---- 5.50A 5.50A 4.50 -5.25 9.75 2100 ---- ---- 6.50A 6.50A 5.75 -6.00 11.75 2125 ---- ---- 7.75A 7.75A 7.00 -7.50 14.50 2150 ---- ---- 8.75A 8.75A 8.50 -9.00 17.50 2175 ---- ---- 10.50A 10.50A 10.25 -11.00 21.25 2200 ---- ---- 12.75A 12.75A 12.50 -13.00 25.50 2225 ---- ---- 15.50A 15.50A 15.50 -15.00 30.50 2250 ---- ---- 18.50A 18.50A 18.75 -17.75 36.50 30 2275 ---- ---- 22.25A 22.25A 23.00 -20.50 43.50 2300 ---- ---- 27.00A 27.00A 27.75 -23.75 51.50 2325 ---- ---- 32.50A 32.50A 33.75 -26.75 60.50 2350 ---- ---- 39.00A 39.00A 40.50 -30.25 70.75 25 25 2375 ---- ---- 46.25A 46.25A 48.50 -33.75 82.25 10 2400 ---- ---- 54.75A 54.75A 57.50 -37.25 94.75 2425 ---- ---- 64.50A 64.50A 67.75 -41.00 108.75 2450 ---- ---- 75.25A 75.25A 79.25 -44.25 123.50 2475 ---- ---- 87.25A 87.25A 91.75 -48.00 139.75 2500 ---- ---- 101.00A 101.00A 105.75 -51.00 156.75 2525 ---- ---- 114.50A 114.50A 120.75 -54.00 174.75 2550 ---- ---- 129.75A 129.75A 136.75 -56.75 193.50 2575 ---- ---- 146.25A 146.25A 153.75 -59.25 213.00 2600 ---- ---- 163.75A 163.75A 171.75 -61.75 233.50 2625 ---- ---- 182.25A 182.25A 190.75 -63.50 254.25 2650 ---- ---- 201.50A 201.50A 210.50 -65.25 275.75 2675 ---- ---- 221.75A 221.75A 231.00 -66.75 297.75 2700 ---- ---- 242.50A 242.50A 252.00 -68.00 320.00 2725 ---- ---- 263.75A 263.75A 273.50 -69.00 342.50 2750 ---- ---- 285.50A 285.50A 295.75 -69.75 365.50 2775 ---- ---- 307.75A 307.75A 318.25 -70.50 388.75 2800 ---- ---- 330.25A 330.25A 341.00 -71.25 412.25 2825 ---- ---- 353.25A 353.25A 364.00 -71.75 435.75 2850 ---- ---- 376.50A 376.50A 387.50 -72.25 459.75 2875 ---- ---- 399.75A 399.75A 411.00 -72.50 483.50 2900 ---- ---- 423.50A 423.50A 435.00 -72.75 507.75 2925 ---- ---- 447.25A 447.25A 459.00 -73.00 532.00 2950 ---- ---- 471.25A 471.25A 483.00 -73.25 556.25 2975 ---- ---- 495.50A 495.50A 507.25 -73.50 580.75 3000 ---- ---- 519.75A 519.75A 531.50 -73.75 605.25 3025 ---- ---- 544.00A 544.00A 556.00 -73.75 629.75 3050 ---- ---- 568.50A 568.50A 580.50 -73.75 654.25 3075 ---- ---- 593.00A 593.00A 605.00 -74.00 679.00 3100 ---- ---- 617.50A 617.50A 629.75 -74.00 703.75 3125 ---- ---- 642.25A 642.25A 654.25 -74.25 728.50 3150 ---- ---- 667.00A 667.00A 679.00 -74.25 753.25 3175 ---- ---- 691.75A 691.75A 703.75 -74.50 778.25 3200 ---- ---- 716.50A 716.50A 728.75 -74.25 803.00 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .75 -.75 1.50 1675 ---- ---- ---- ---- 1.00 -.75 1.75 1700 ---- ---- ---- ---- 1.25 -1.00 2.25 1725 ---- ---- ---- ---- 1.50 -1.00 2.50 1750 ---- ---- ---- ---- 1.75 -1.25 3.00 1775 ---- ---- ---- ---- 2.00 -1.50 3.50 1800 ---- ---- 3.75A 3.75A 2.25 -1.75 4.00 1825 ---- ---- 4.00A 4.00A 2.75 -2.00 4.75 1850 ---- ---- 4.00A 4.00A 3.00 -2.50 5.50 1875 ---- ---- 4.50A 4.50A 3.50 -2.75 6.25 1900 ---- ---- 5.00A 5.00A 4.25 -3.00 7.25 1925 ---- ---- 5.75A 5.75A 4.75 -3.50 8.25 1950 ---- ---- 6.50A 6.50A 5.50 -4.25 9.75 1975 ---- ---- 7.50A 7.50A 6.50 -4.75 11.25 2000 ---- ---- 8.50A 8.50A 7.75 -5.25 13.00 2025 ---- ---- 9.75A 9.75A 9.00 -6.25 15.25 2050 ---- ---- 11.00A 11.00A 10.50 -7.25 17.75 2075 ---- ---- 12.75A 12.75A 12.25 -8.50 20.75 2100 ---- ---- 14.75A 14.75A 14.25 -9.75 24.00 2125 ---- ---- 17.25A 17.25A 16.75 -11.25 28.00 2150 ---- ---- 20.00A 20.00A 19.50 -13.00 32.50 2175 ---- ---- 23.25A 23.25A 23.00 -14.75 37.75 2200 ---- ---- 26.75A 26.75A 26.75 -17.00 43.75 2225 ---- ---- 31.00A 31.00A 31.25 -19.00 50.25 2250 ---- ---- 36.00A 36.00A 36.50 -21.25 57.75 2275 ---- ---- 41.50A 41.50A 42.25 -23.75 66.00 2300 ---- ---- 47.75A 47.75A 48.75 -26.25 75.00 2325 ---- ---- 54.75A 54.75A 56.25 -28.75 85.00 2350 ---- ---- 62.75A 62.75A 64.25 -31.50 95.75 2375 ---- ---- 71.25A 71.25A 73.50 -34.00 107.50 2400 ---- ---- 80.75A 80.75A 83.25 -36.75 120.00 2425 ---- ---- 91.00A 91.00A 94.00 -39.25 133.25 2450 ---- ---- 102.25A 102.25A 105.75 -42.00 147.75 2475 ---- ---- 114.25A 114.25A 118.25 -44.50 162.75 2500 ---- ---- 128.00A 128.00A 131.75 -46.75 178.50 2525 ---- ---- 141.75A 141.75A 146.00 -49.25 195.25 2550 ---- ---- 155.50A 155.50A 161.00 -51.75 212.75 2575 ---- ---- 170.75A 170.75A 177.00 -53.75 230.75 2600 ---- ---- 187.00A 187.00A 193.75 -55.75 249.50 2625 ---- ---- 204.00A 204.00A 211.25 -57.50 268.75 2650 ---- ---- 221.75A 221.75A 229.25 -59.25 288.50 2675 ---- ---- 240.25A 240.25A 248.00 -61.00 309.00 2700 ---- ---- 259.25A 259.25A 267.50 -62.50 330.00 2725 ---- ---- 279.00A 279.00A 287.50 -63.75 351.25 2750 ---- ---- 299.25A 299.25A 308.00 -64.75 372.75 2775 ---- ---- 320.00A 320.00A 329.00 -65.75 394.75 2800 ---- ---- 341.00A 341.00A 350.25 -67.00 417.25 2825 ---- ---- 362.50A 362.50A 372.00 -67.75 439.75 2850 ---- ---- 384.50A 384.50A 394.00 -68.25 462.25 2875 ---- ---- 406.50A 406.50A 416.25 -69.00 485.25 2900 ---- ---- 429.00A 429.00A 438.75 -69.75 508.50 2925 ---- ---- 451.75A 451.75A 461.75 -70.00 531.75 2950 ---- ---- 474.50A 474.50A 484.75 -70.50 555.25 2975 ---- ---- 497.75A 497.75A 508.00 -71.00 579.00 3000 ---- ---- 521.00A 521.00A 531.50 -71.25 602.75 3025 ---- ---- 544.50A 544.50A 555.25 -71.25 626.50 3050 ---- ---- 568.00A 568.00A 579.00 -71.50 650.50 3075 ---- ---- 591.75A 591.75A 602.75 -72.00 674.75 3100 ---- ---- 615.50A 615.50A 626.75 -72.25 699.00 3125 ---- ---- 639.50A 639.50A 651.00 -72.25 723.25 3150 ---- ---- 663.75A 663.75A 675.25 -72.25 747.50 3175 ---- ---- 688.00A 688.00A 699.50 -72.50 772.00 3200 ---- ---- 712.25A 712.25A 723.75 -72.75 796.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 89 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1645 ---- 209.80B 195.00A 195.00A 197.50 -7.70 205.20 1650 ---- 206.10B 189.30A 189.30A 192.50 -7.70 200.20 1655 ---- 199.80B 185.00A 185.00A 187.50 -7.70 195.20 1660 ---- 194.80B 180.00A 180.00A 182.50 -7.70 190.20 1665 ---- 189.80B 175.00A 175.00A 177.50 -7.70 185.20 1670 ---- 184.80B 170.00A 170.00A 172.50 -7.70 180.20 1675 ---- 181.10B 164.40A 164.40A 167.50 -7.70 175.20 1680 ---- 174.80B 160.00A 160.00A 162.50 -7.70 170.20 1685 ---- 169.80B 155.10A 155.10A 157.60 -7.60 165.20 1690 ---- 164.80B 150.00A 150.00A 152.60 -7.70 160.30 1695 ---- 159.90B 145.00A 145.00A 147.60 -7.70 155.30 1700 ---- 156.20B 139.50A 139.50A 142.60 -7.70 150.30 1705 ---- 149.90B 135.10A 135.10A 137.60 -7.70 145.30 1710 ---- 145.00B 130.10A 130.10A 132.70 -7.60 140.30 1715 ---- 140.00B 125.10A 125.10A 127.70 -7.70 135.40 1720 ---- 135.10B 120.20A 120.20A 122.80 -7.60 130.40 1725 ---- 131.30B 114.70A 114.70A 117.80 -7.70 125.50 1730 ---- 125.00B 110.30A 110.30A 112.90 -7.60 120.50 1735 ---- 120.20B 105.40A 105.40A 108.00 -7.60 115.60 1740 ---- 115.30B 101.00A 101.00A 103.00 -7.70 110.70 1745 ---- 110.20B 96.10A 96.10A 98.20 -7.60 105.80 1750 ---- 106.70B 90.30A 90.30A 93.30 -7.70 101.00 1755 ---- 100.40B 85.40A 85.40A 88.40 -7.70 96.10 1760 ---- 95.70B 80.70A 80.70A 83.60 -7.70 91.30 1765 ---- 90.90B 75.90A 75.90A 78.80 -7.70 86.50 1770 ---- 87.30B 71.20A 71.20A 74.10 -7.70 81.80 1775 ---- 82.50B 66.60A 66.60A 69.40 -7.70 77.10 1780 ---- 77.70B 62.10A 62.10A 64.70 -7.80 72.50 1785 ---- 73.10B 57.60A 57.60A 60.20 -7.70 67.90 1790 ---- 68.50B 53.20A 53.20A 55.70 -7.70 63.40 1795 ---- 63.90B 49.00A 49.00A 51.40 -7.60 59.00 1800 ---- 59.50B 44.90A 44.90A 47.20 -7.50 54.70 2 1805 ---- 55.10B 40.90A 40.90A 43.10 -7.30 50.40 1810 ---- 50.80B 37.10A 37.10A 39.10 -7.30 46.40 1815 ---- 46.70B 33.40A 33.40A 35.30 -7.10 42.40 1820 ---- 42.70B 30.00A 30.00A 31.70 -6.90 38.60 1825 ---- 38.90B 26.70A 26.70A 28.30 -6.70 35.00 1830 ---- 35.20B 23.60A 23.60A 25.10 -6.40 31.50 1835 ---- 31.70B 20.80A 20.80A 22.10 -6.20 28.30 1840 ---- 28.40B 18.20A 18.20A 19.40 -5.90 25.30 1 1 1845 ---- 25.30B 15.90A 15.90A 16.90 -5.50 22.40 2 1 1850 ---- 22.40B 13.70A 13.70A 14.60 -5.20 19.80 2 1855 ---- 19.70B 11.80A 11.80A 12.60 -4.80 17.40 1860 ---- 17.20B 10.20A 10.20A 10.80 -4.40 15.20 5 1865 ---- 14.90B 8.70A 8.70A 9.20 -4.00 2 13.20 2 1870 ---- 12.90B 7.40A 7.40A 7.80 -3.60 11.40 2 3 1875 ---- 11.10B 6.30A 6.30A 6.60 -3.20 9.80 6 6 1880 ---- 9.50B 5.40A 5.40A 5.60 -2.80 8.40 1 178 1885 ---- 8.10B 4.60A 4.60A 4.80 -2.40 7.20 18 1890 ---- 6.90B 3.90A 3.90A 4.00 -2.10 2 6.10 1 11 1895 ---- 5.90B 3.30A 3.30A 3.40 -1.80 5.20 9 1900 4.90 4.90 2.80A 2.80A 2.90 -1.50 3 4.40 3 10 1905 ---- 4.20B 2.40A 2.40A 2.40 -1.30 3.70 33 1910 ---- 3.50B 2.00A 2.00A 2.10 -1.10 3 3.20 1915 ---- 3.00B 1.80A 1.80A 1.70 -1.00 2.70 1 10 1920 ---- 2.50B 1.50A 1.50A 1.50 -.80 2.30 1 1925 ---- 2.10B 1.30A 2.10B 1.20 -.70 7 1.90 1 9 1930 ---- 1.70B 1.10A 1.70B 1.10 -.50 1.60 2 1935 ---- ---- 1.00A 1.00A .90 -.50 1.40 1940 ---- ---- .80A .80A .80 -.40 1.20 8 1945 ---- ---- .80A .80A .60 -.40 1.00 3 1950 ---- ---- .70A .70A .60 -.30 .90 7 1955 ---- ---- .60A .60A .50 -.30 .80 3 1960 ---- ---- .50A .50A .40 -.20 .60 1 4 1965 ---- ---- .50A .50A .30 -.30 .60 6 1970 ---- ---- .40A .40A .30 -.20 .50 2 4 1975 ---- ---- ---- ---- .30 -.10 .40 32 1980 ---- ---- ---- ---- .20 -.20 .40 2 1985 ---- ---- ---- ---- .20 -.10 .30 1 2 1990 ---- ---- ---- ---- .20 -.10 .30 1 3 1995 ---- ---- ---- ---- .10 -.20 .30 18 2000 ---- ---- ---- ---- .10 -.20 .30 4 56 2005 ---- ---- ---- ---- .10 -.10 .20 2 2010 ---- ---- ---- ---- .10 -.10 .20 6 2015 ---- ---- ---- ---- .10 -.10 .20 10 2020 ---- ---- ---- ---- .10 -.10 .20 5 2025 ---- ---- ---- ---- .10 -.10 .20 2 6 2030 ---- ---- ---- ---- .10 -.10 .20 15 2035 ---- ---- ---- ---- .10 -.10 .20 5 2040 ---- ---- ---- ---- .10 -.10 .20 36 2045 ---- ---- ---- ---- .10 -.10 .20 43 2050 ---- ---- ---- ---- .10 -.10 .20 15 2055 ---- ---- ---- ---- .10 -.10 .20 8 2060 ---- ---- ---- ---- .10 -.10 .20 1 12 2065 ---- ---- ---- ---- .10 -.10 .20 2070 ---- ---- ---- ---- .10 -.10 .20 2075 ---- ---- ---- ---- .10 -.10 .20 2 2080 ---- ---- ---- ---- .10 -.10 .20 11 2085 ---- ---- ---- ---- .10 -.10 .20 20 2090 ---- ---- ---- ---- .10 -.10 .20 2 2095 ---- ---- ---- ---- .10 -.10 .20 2100 ---- ---- ---- ---- .10 -.10 .20 10 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 -.10 .20 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- .10A .10A .10 -.10 .20 2125 ---- ---- .10A .10A .10 -.10 .20 2130 ---- ---- .10A .10A .10 -.10 .20 10 2135 ---- ---- .10A .10A .10 -.10 .20 2140 ---- ---- .10A .10A .10 -.10 .20 1 2145 ---- ---- .10A .10A .10 -.10 .20 87 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 30 757 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 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 17 1680 ---- ---- ---- ---- .10 -.10 .20 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 UNCH .20 1695 ---- ---- ---- ---- .20 UNCH .20 1700 ---- ---- ---- ---- .20 UNCH .20 1705 ---- ---- ---- ---- .30 UNCH .30 1710 ---- ---- ---- ---- .30 UNCH .30 1715 ---- ---- ---- ---- .30 UNCH .30 32 34 1720 ---- ---- ---- ---- .40 UNCH .40 1725 ---- ---- ---- ---- .40 UNCH .40 1 1730 ---- ---- ---- ---- .50 UNCH .50 3 1735 ---- ---- .50A .50A .60 UNCH .60 32 32 1740 ---- ---- .60A .60A .70 UNCH .70 1745 ---- ---- .70A .70A .80 UNCH .80 2 1750 ---- ---- .80A .80A .90 UNCH .90 2 19 1755 ---- 1.10B .90A .90A 1.00 UNCH 1.00 3 1 1760 1.00 1.30B .90 1.20B 1.20 UNCH 3 1.20 9 1765 ---- ---- 1.10A 1.10A 1.40 -.10 1.50 1770 ---- 1.80B 1.30A 1.30A 1.70 UNCH 1.70 1775 1.50 2.20B 1.50 2.00 2.00 UNCH 13 2.00 1 31 1780 ---- 2.60B 1.80A 1.80A 2.30 -.10 2.40 2 1785 ---- 3.20B 2.10A 2.10A 2.80 UNCH 2.80 2 1790 ---- 3.80B 2.50A 2.50A 3.30 UNCH 3.30 5 1795 ---- 4.50B 2.90A 2.90A 4.00 +.10 3.90 1 1800 4.50 5.40B 3.50A 4.30A 4.70 +.20 3 4.50 3 10 1805 ---- 6.40B 4.10A 4.10A 5.60 +.30 1 5.30 1 1810 ---- 7.60B 4.80A 4.80A 6.70 +.50 6.20 11 1815 ---- 9.00B 5.70A 5.70A 7.90 +.60 7.30 5 1820 ---- 10.50B 6.60A 6.60A 9.20 +.70 8.50 14 1825 ---- 12.20B 7.80A 7.80A 10.80 +1.00 9.80 10 1830 13.10 14.10B 9.10A 11.90A 12.60 +1.20 5 11.40 1 21 1835 ---- 16.30B 10.60A 10.60A 14.60 +1.50 13.10 30 31 1840 ---- 18.70B 12.30A 12.30A 16.90 +1.80 15.10 1 7 1845 19.30 21.30B 14.30A 19.60B 19.30 +2.10 1 17.20 3 1850 23.80 24.10B 16.40A 22.30B 22.10 +2.50 12 19.60 24 1855 ---- 27.20B 18.70A 18.70A 25.00 +2.80 22.20 5 1860 ---- 30.60B 21.30A 21.30A 28.20 +3.20 25.00 1 11 1865 ---- 34.10B 24.00A 34.10B 31.60 +3.60 28.00 12 1870 ---- 37.80B 27.00A 37.80B 35.30 +4.10 31.20 14 1875 ---- 41.80B 30.20A 41.80B 39.10 +4.50 34.60 1 14 1880 ---- 45.80B 33.70A 45.80B 43.10 +4.90 38.20 16 1885 ---- 50.00B 37.30A 50.00B 47.20 +5.30 41.90 1 1890 ---- 54.40B 41.10A 54.40B 51.50 +5.60 45.90 2 1895 51.20 58.80B 45.00A 58.80B 55.80 +5.90 1 49.90 14 1900 ---- 63.30B 49.10A 63.30B 60.30 +6.20 54.10 18 1905 ---- 67.90B 53.30A 67.90B 64.80 +6.40 58.40 1910 ---- 72.50B 57.60A 72.50B 69.50 +6.60 62.90 2 1915 ---- 77.20B 62.10A 77.20B 74.10 +6.70 67.40 4 1920 ---- 82.00B 66.60A 82.00B 78.90 +6.90 72.00 1925 ---- 86.80B 71.20A 86.80B 83.60 +7.00 76.60 1 1930 ---- 90.90B 75.80A 90.90B 88.50 +7.20 81.30 1935 ---- 95.50B 80.50A 95.50B 93.30 +7.20 86.10 1940 ---- 100.30B 85.30A 100.30B 98.20 +7.30 90.90 2 1945 ---- 105.20B 90.00A 105.20B 103.00 +7.30 95.70 1 1950 ---- 111.20B 94.90A 111.20B 107.90 +7.40 100.50 6 1955 ---- 115.10B 101.00A 115.10B 112.90 +7.50 105.40 1960 ---- 120.00B 105.90A 120.00B 117.80 +7.50 110.30 1965 ---- 125.00B 110.70A 125.00B 122.70 +7.50 115.20 1 1970 ---- 130.30B 115.60A 130.30B 127.70 +7.60 120.10 1975 ---- 135.90B 119.30A 135.90B 132.60 +7.50 125.10 1980 ---- 140.40B 125.50A 140.40B 137.60 +7.60 130.00 1985 ---- 145.20B 130.40A 145.20B 142.60 +7.60 135.00 1990 ---- 150.20B 135.40A 150.20B 147.60 +7.60 140.00 1995 ---- 155.30B 140.40A 155.30B 152.50 +7.60 144.90 2000 ---- 160.80B 144.10A 160.80B 157.50 +7.60 149.90 2005 ---- 165.20B 150.30A 165.10B 162.50 +7.60 154.90 2010 ---- 170.20B 155.30A 170.10B 167.50 +7.60 159.90 2015 ---- 175.10B 160.40A 175.10B 172.50 +7.60 164.90 2020 ---- 180.10B 165.30A 180.10B 177.50 +7.60 169.90 2025 ---- 185.70B 169.00A 185.70B 182.50 +7.60 174.90 2030 ---- 190.10B 175.30A 190.10B 187.50 +7.60 179.90 2035 ---- 195.10B 180.30A 195.10B 192.50 +7.70 184.80 2040 ---- 200.10B 185.30A 200.10B 197.50 +7.70 189.80 2045 ---- 205.10B 190.30A 205.10B 202.50 +7.70 194.80 2050 ---- 210.70B 193.90A 210.70B 207.50 +7.70 199.80 2055 ---- 215.10B 200.30A 215.10B 212.50 +7.70 204.80 2060 ---- 220.10B 205.30A 220.10B 217.50 +7.70 209.80 2065 ---- 225.10B 210.30A 225.10B 222.50 +7.70 214.80 2070 ---- 230.10B 215.30A 230.10B 227.50 +7.70 219.80 2075 ---- 235.70B 218.90A 235.70B 232.50 +7.70 224.80 2080 ---- 240.10B 225.30A 240.10B 237.50 +7.70 229.80 2085 ---- 245.10B 230.30A 245.10B 242.50 +7.70 234.80 2090 ---- 250.10B 235.30A 250.10B 247.50 +7.70 239.80 2095 ---- 255.10B 240.20A 255.00B 252.50 +7.70 244.80 2100 ---- 260.10B 244.90A 260.00B 257.50 +7.70 249.80 2105 ---- 265.10B 250.30A 265.00B 262.50 +7.70 254.80 2110 ---- 270.10B 255.30A 270.00B 267.50 +7.70 259.80 2115 ---- 275.10B 260.20A 275.00B 272.50 +7.70 264.80 2120 ---- 280.10B 265.20A 280.00B 277.50 +7.70 269.80 2125 ---- 285.10B 270.30A 285.00B 282.50 +7.70 274.80 2130 ---- 290.10B 275.30A 290.00B 287.50 +7.70 279.80 2135 ---- 295.10B 280.30A 294.90B 292.50 +7.70 284.80 2140 ---- 300.10B 285.40A 299.90B 297.50 +7.70 289.80 2145 ---- 305.10B 290.20A 304.90B 302.50 +7.70 294.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 109 418 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1645 ---- 209.80B 195.00A 195.00A 197.50 -7.70 205.20 1650 ---- 206.00B 189.30A 189.30A 192.50 -7.70 200.20 1655 ---- 199.80B 185.00A 185.00A 187.50 -7.70 195.20 1660 ---- 194.80B 180.00A 180.00A 182.50 -7.70 190.20 1665 ---- 189.80B 175.00A 175.00A 177.50 -7.70 185.20 1670 ---- 184.80B 170.00A 170.00A 172.50 -7.70 180.20 1675 ---- 181.10B 164.30A 164.30A 167.50 -7.70 175.20 1680 ---- 174.80B 160.00A 160.00A 162.50 -7.70 170.20 1685 ---- 169.80B 155.00A 155.00A 157.50 -7.70 165.20 1690 ---- 164.80B 150.00A 150.00A 152.50 -7.70 160.20 1695 ---- 159.80B 145.00A 145.00A 147.50 -7.70 155.20 1700 ---- 156.20B 139.40A 139.40A 142.50 -7.70 150.20 1705 ---- 149.80B 135.00A 135.00A 137.50 -7.70 145.20 1710 ---- 144.80B 130.10A 130.10A 132.50 -7.80 140.30 1715 ---- 139.80B 125.10A 125.10A 127.60 -7.70 135.30 1720 ---- 134.90B 120.00A 120.00A 122.60 -7.70 130.30 1725 ---- 131.20B 114.50A 114.50A 117.60 -7.70 125.30 1730 ---- 125.00B 110.10A 110.10A 112.70 -7.70 120.40 1735 ---- 120.00B 105.10A 105.10A 107.70 -7.70 115.40 1740 ---- 115.00B 100.20A 100.20A 102.70 -7.80 110.50 1745 ---- 110.10B 95.20A 95.20A 97.80 -7.70 105.50 1750 ---- 106.40B 89.80A 89.80A 92.90 -7.70 100.60 1755 ---- 100.20B 85.40A 85.40A 87.90 -7.80 95.70 1760 ---- 95.30B 80.50A 80.50A 83.00 -7.80 90.80 1765 ---- 90.30B 76.10A 76.10A 78.10 -7.80 85.90 1770 ---- 85.40B 70.30A 70.30A 73.30 -7.80 81.10 1775 ---- 81.80B 65.50A 65.50A 68.50 -7.80 76.30 1780 ---- 76.80B 60.80A 60.80A 63.70 -7.80 71.50 1785 ---- 72.20B 56.20A 56.20A 59.00 -7.80 66.80 1790 ---- 67.40B 51.60A 51.60A 54.30 -7.80 62.10 1795 ---- 62.70B 47.20A 47.20A 49.70 -7.90 57.60 1800 ---- 58.10B 42.80A 42.80A 45.30 -7.80 53.10 1805 ---- 53.60B 38.70A 38.70A 41.00 -7.70 48.70 1810 ---- 49.10B 34.60A 34.60A 36.80 -7.60 44.40 1815 ---- 44.80B 30.80A 30.80A 32.80 -7.50 40.30 1820 ---- 40.60B 27.10A 27.10A 29.00 -7.30 36.30 1825 ---- 36.60B 23.70A 23.70A 25.40 -7.10 32.50 1830 ---- 32.70B 20.60A 20.60A 22.00 -6.90 28.90 1835 ---- 29.00B 17.70A 17.70A 18.90 -6.60 25.50 1840 ---- 25.60B 15.10A 15.10A 16.10 -6.20 22.30 1845 ---- 22.40B 12.70A 12.70A 13.60 -5.80 19.40 2 1 1850 14.30 19.40B 10.70A 12.90B 11.40 -5.30 40 16.70 4 2 1855 10.40 16.70B 8.90A 10.70B 9.40 -4.90 1 14.30 4 1860 12.60 14.20B 7.20 8.50B 7.70 -4.50 4 12.20 5 6 1865 9.90 12.00B 6.00A 6.00A 6.30 -3.90 5 10.20 1 1 1870 ---- 10.00B 4.90A 4.90A 5.10 -3.50 8.60 5 6 1875 ---- 8.30B 4.00A 4.00A 4.10 -3.00 2 7.10 6 1880 ---- 6.90B 3.20A 3.20A 3.40 -2.50 5.90 150 1885 ---- 5.70B 2.60A 2.60A 2.70 -2.20 4.90 1 1890 3.60 4.60B 2.10A 2.10A 2.20 -1.80 5 4.00 2 87 1895 ---- 3.80B 1.80A 1.80A 1.80 -1.50 3.30 2 1900 2.90 3.10B 1.40A 1.60 1.40 -1.30 13 2.70 10 90 1905 2.20 2.50B 1.20A 1.20A 1.20 -1.10 2 2.30 2 1910 ---- 2.00B 1.00A 1.00A .90 -.90 1.80 10 1915 ---- 1.60B .80A .80A .80 -.70 1.50 1 6 1920 ---- 1.30B .70A 1.30B .60 -.60 1.20 1925 .90 .90 .50 .50 .50 -.50 2 1.00 12 1930 .50 .50 .50 .60B .50 -.30 20 .80 4 16 1935 ---- ---- .50A .50A .40 -.30 1 .70 1 1 1940 ---- ---- .40A .40A .30 -.30 .60 1 40 1945 ---- ---- .40A .40A .30 -.20 .50 1950 ---- ---- .30A .30A .20 -.20 2 .40 1955 ---- ---- ---- ---- .20 -.10 .30 1960 ---- ---- ---- ---- .20 -.10 .30 1965 ---- ---- ---- ---- .10 -.10 .20 1 1970 ---- ---- ---- ---- .10 -.10 .20 1975 ---- ---- ---- ---- .10 -.10 .20 1980 ---- ---- ---- ---- .10 UNCH .10 1 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 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 97 36 450 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 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 -.10 .20 2 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .20 UNCH .20 1725 ---- ---- ---- ---- .20 UNCH .20 1730 ---- ---- ---- ---- .20 -.10 .30 1735 ---- ---- ---- ---- .30 UNCH .30 1740 ---- ---- .30A .30A .30 -.10 .40 1745 ---- ---- ---- ---- .40 UNCH .40 1750 ---- ---- .40A .40A .40 -.10 .50 2 1755 ---- ---- .50A .50A .50 -.10 2 .60 1760 ---- ---- .50A .50A .60 -.10 .70 1765 ---- ---- .60A .60A .70 -.10 .80 1 1770 .90 .90 .70A .70A .80 -.20 1 1.00 1 1775 ---- ---- .80A .80A 1.00 -.20 1.20 1 1780 ---- ---- 1.00A 1.00A 1.20 -.20 1.40 1785 ---- 1.80B 1.20A 1.20A 1.50 -.20 1.70 1790 ---- 2.20B 1.40A 1.40A 1.90 -.10 2.00 1 5 1795 ---- 2.70B 1.70A 1.70A 2.30 -.10 2.40 10 1800 ---- 3.40B 2.10A 3.40B 2.80 -.10 2.90 1 1805 ---- 4.20B 2.50A 4.20B 3.50 UNCH 3.50 1 1 1810 3.50 5.20B 3.00A 3.10A 4.30 +.10 3 4.20 1815 ---- 6.30B 3.70A 3.70A 5.30 +.20 1 5.10 3 100 1820 6.70 7.70B 4.50A 6.80B 6.50 +.40 1 6.10 12 1825 ---- 9.20B 5.40A 5.40A 7.90 +.60 7.30 103 1830 ---- 11.10B 6.50A 6.50A 9.50 +.80 1 8.70 15 29 1835 ---- 13.10B 7.90A 7.90A 11.40 +1.10 10.30 11 1840 12.60 15.50B 9.40A 14.30B 13.60 +1.50 8 12.10 1 12 1845 ---- 18.10B 11.20A 11.20A 16.10 +1.90 14.20 11 1850 13.30 21.10B 13.20A 14.10A 18.80 +2.30 3 16.50 4 7 1855 ---- 24.30B 15.50A 15.50A 21.90 +2.80 19.10 6 11 1860 ---- 27.80B 18.10A 18.10A 25.20 +3.30 21.90 3 1865 ---- 31.50B 21.00A 31.50B 28.80 +3.80 25.00 1 1 1870 ---- 35.40B 24.10A 35.40B 32.60 +4.30 28.30 3 6 1875 ---- 39.50B 27.40A 39.50B 36.60 +4.70 31.90 1 12 1880 39.30 43.80B 31.00A 34.20A 40.80 +5.10 1 35.70 12 1885 41.30 48.20B 34.80A 37.00A 45.20 +5.50 2 39.70 6 20 1890 ---- 52.70B 38.80A 52.70B 49.60 +5.80 43.80 3 2 1895 ---- 57.40B 42.90A 57.40B 54.20 +6.10 48.10 3 3 1900 ---- 62.00B 47.20A 62.00B 58.90 +6.40 52.50 1905 ---- 66.80B 51.60A 66.80B 63.60 +6.60 57.00 1910 ---- 71.60B 56.10A 71.60B 68.40 +6.80 61.60 1915 ---- 75.50B 60.70A 75.50B 73.20 +7.00 66.20 1 1 1920 ---- 80.30B 65.40A 80.30B 78.10 +7.10 71.00 1 1925 ---- 86.20B 70.10A 86.20B 83.00 +7.30 75.70 1930 ---- 90.10B 74.90A 90.10B 87.90 +7.40 80.50 1935 ---- 95.50B 80.80A 95.50B 92.80 +7.40 85.40 1940 ---- 99.90B 85.70A 99.90B 97.80 +7.50 90.30 1 1945 ---- 104.90B 90.60A 104.90B 102.70 +7.50 95.20 1 1950 ---- 110.90B 94.40A 110.90B 107.70 +7.60 100.10 1 1955 ---- 115.20B 100.60A 115.20B 112.60 +7.60 105.00 1960 ---- 120.30B 105.40A 120.30B 117.60 +7.60 110.00 1965 ---- 125.30B 110.40A 125.30B 122.60 +7.70 114.90 1970 ---- 130.20B 115.30A 130.10B 127.50 +7.60 119.90 1975 ---- 135.80B 119.10A 135.80B 132.50 +7.60 124.90 1980 ---- 140.10B 125.30A 140.10B 137.50 +7.60 129.90 1985 ---- 145.10B 130.40A 145.10B 142.50 +7.70 134.80 1990 ---- 150.10B 135.30A 150.10B 147.50 +7.70 139.80 1995 ---- 155.10B 140.30A 155.10B 152.50 +7.70 144.80 2000 ---- 160.70B 144.00A 160.70B 157.50 +7.70 149.80 2005 ---- 165.10B 150.30A 165.10B 162.50 +7.70 154.80 2010 ---- 170.10B 155.30A 170.10B 167.50 +7.70 159.80 2015 ---- 175.10B 160.30A 175.10B 172.50 +7.70 164.80 2020 ---- 180.10B 165.30A 180.10B 177.50 +7.70 169.80 2025 ---- 185.70B 168.90A 185.70B 182.50 +7.70 174.80 2030 ---- 190.10B 175.30A 190.10B 187.50 +7.70 179.80 2035 ---- 195.10B 180.30A 195.10B 192.50 +7.70 184.80 2040 ---- 200.10B 185.30A 200.10B 197.50 +7.70 189.80 2045 ---- 205.10B 190.30A 205.10B 202.50 +7.70 194.80 2050 ---- 210.70B 193.90A 210.70B 207.50 +7.70 199.80 2055 ---- 215.10B 200.30A 215.10B 212.50 +7.70 204.80 2060 ---- 220.10B 205.40A 220.00B 217.50 +7.70 209.80 2065 ---- 225.10B 210.30A 225.00B 222.50 +7.70 214.80 2070 ---- 230.10B 215.20A 230.00B 227.50 +7.70 219.80 2075 ---- 235.10B 220.30A 235.00B 232.50 +7.70 224.80 2080 ---- 240.10B 225.20A 240.00B 237.50 +7.70 229.80 2085 ---- 245.10B 230.30A 245.00B 242.50 +7.70 234.80 2090 ---- 250.10B 235.20A 250.00B 247.50 +7.70 239.80 2095 ---- 255.10B 240.30A 255.00B 252.50 +7.70 244.80 2100 ---- 260.10B 244.90A 260.10B 257.50 +7.70 249.80 2105 ---- 265.10B 250.30A 264.90B 262.50 +7.70 254.80 2110 ---- 270.10B 255.20A 269.90B 267.50 +7.70 259.80 2115 ---- 275.10B 260.20A 275.00B 272.50 +7.70 264.80 2120 ---- 280.10B 265.20A 280.00B 277.50 +7.70 269.80 2125 ---- 285.10B 270.20A 284.90B 282.50 +7.70 274.80 2130 ---- 290.10B 275.20A 290.00B 287.50 +7.70 279.80 2135 ---- 295.10B 280.30A 295.00B 292.50 +7.70 284.80 2140 ---- 300.10B 285.20A 299.90B 297.50 +7.70 289.80 2145 ---- 305.10B 290.20A 305.00B 302.50 +7.70 294.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 50 385 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1645 ---- 209.80B 195.00A 195.00A 197.50 -7.70 205.20 1650 ---- 206.20B 189.40A 189.40A 192.50 -7.70 200.20 1655 ---- 199.80B 185.10A 185.10A 187.60 -7.60 195.20 1660 ---- 194.90B 180.10A 180.10A 182.60 -7.70 190.30 1665 ---- 189.90B 175.00A 175.00A 177.60 -7.70 185.30 1670 ---- 184.90B 170.00A 170.00A 172.60 -7.70 180.30 1675 ---- 181.20B 164.60A 164.60A 167.70 -7.60 175.30 1680 ---- 175.00B 160.10A 160.10A 162.70 -7.70 170.40 1685 ---- 170.10B 155.20A 155.20A 157.70 -7.70 165.40 1690 ---- 165.10B 150.70A 150.70A 152.80 -7.70 160.50 1695 ---- 160.10B 145.80A 145.80A 147.80 -7.70 155.50 1700 ---- 156.40B 139.80A 139.80A 142.90 -7.70 150.60 1705 ---- 150.20B 135.90A 135.90A 138.00 -7.70 145.70 1710 ---- 145.30B 131.00A 131.00A 133.10 -7.70 140.80 1715 ---- 140.40B 126.10A 126.10A 128.10 -7.80 135.90 1720 ---- 135.50B 121.20A 121.20A 123.30 -7.70 131.00 1725 ---- 131.80B 115.40A 115.40A 118.40 -7.70 126.10 1730 ---- 125.70B 111.50A 111.50A 113.50 -7.70 121.20 1735 ---- 120.80B 106.70A 106.70A 108.70 -7.70 116.40 1740 ---- 115.80B 102.00A 102.00A 103.90 -7.70 111.60 1745 ---- 111.20B 97.20A 97.20A 99.10 -7.70 106.80 1750 ---- 107.50B 91.50A 91.50A 94.40 -7.70 102.10 1755 ---- 101.60B 87.90A 87.90A 89.70 -7.60 97.30 1760 ---- 96.70B 82.30A 82.30A 85.10 -7.60 92.70 1765 ---- 92.10B 77.70A 77.70A 80.50 -7.50 88.00 1770 ---- 87.40B 73.30A 73.30A 75.90 -7.60 83.50 1775 ---- 84.10B 68.90A 68.90A 71.50 -7.50 79.00 1780 ---- 79.60B 64.60A 64.60A 67.10 -7.40 74.50 1785 ---- 75.10B 60.40A 60.40A 62.90 -7.30 70.20 1790 ---- 70.70B 56.30A 56.30A 58.70 -7.20 65.90 1795 ---- 66.40B 52.30A 52.30A 54.60 -7.10 61.70 1800 ---- 62.20B 48.50A 48.50A 50.70 -7.00 57.70 1 1805 ---- 58.10B 44.80A 44.80A 46.90 -6.80 53.70 1810 ---- 54.20B 41.20A 41.20A 43.20 -6.70 49.90 1815 ---- 50.30B 37.80A 37.80A 39.70 -6.50 46.20 1820 ---- 46.60B 34.60A 34.60A 36.30 -6.40 42.70 1825 ---- 43.00B 31.50A 31.50A 33.10 -6.20 39.30 1830 ---- 39.50B 28.60A 28.60A 30.10 -5.90 36.00 1835 ---- 36.20B 25.90A 25.90A 27.30 -5.60 32.90 1840 ---- 33.10B 23.30A 23.30A 24.60 -5.40 30.00 1845 ---- 30.10B 20.90A 20.90A 22.10 -5.20 27.30 1850 ---- 27.30B 18.80A 18.80A 19.80 -4.90 24.70 6 27 1855 ---- 24.70B 16.70A 16.70A 17.70 -4.60 22.30 17 18 1860 ---- 22.30B 14.90A 14.90A 15.70 -4.30 20.00 1 1865 ---- 20.00B 13.20A 13.20A 13.90 -4.00 17.90 2 632 1870 ---- 17.90B 11.80A 11.80A 12.30 -3.70 16.00 2 1875 ---- 15.90B 10.40A 10.40A 10.90 -3.40 14.30 9 1880 ---- 14.20B 9.20A 9.20A 9.60 -3.10 12.70 1 1 1885 12.30 12.50B 8.10A 8.10A 8.50 -2.80 8 11.30 16 24 1890 ---- 11.00B 7.20A 7.20A 7.40 -2.60 10.00 1895 6.50 9.70B 6.30A 7.20B 6.50 -2.30 3 8.80 3 9 1900 ---- 8.60B 5.60A 5.60A 5.70 -2.10 7.80 5 7 1905 6.90 7.50B 4.90A 5.00A 5.10 -1.80 1 6.90 18 1910 ---- 6.60B 4.40A 4.40A 4.40 -1.60 6.00 1 1915 ---- 5.80B 3.90A 3.90A 3.90 -1.40 5.30 3 1920 ---- 5.10B 3.40A 3.40A 3.50 -1.20 4.70 3 1925 ---- 4.50B 3.00A 3.00A 3.00 -1.10 4.10 5 29 1930 ---- 3.90B 2.70A 2.70A 2.70 -.90 3.60 9 1935 ---- 3.40B 2.40A 2.40A 2.40 -.80 3.20 11 1940 2.50 3.00B 2.10A 2.10A 2.10 -.70 1 2.80 5 1945 2.00 2.60B 1.90A 2.50B 1.90 -.60 2 2.50 1950 ---- 2.30B 1.70A 1.70A 1.60 -.60 2.20 1 1955 ---- 2.00B 1.50A 2.00B 1.50 -.40 1.90 4 1960 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 7 1965 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 18 1970 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1 1975 ---- ---- 1.00A 1.00A .90 -.30 1.20 45 1980 .90 .90 .90 1.00B .80 -.30 2 1.10 8 1985 ---- ---- .80A .80A .70 -.30 1 1.00 5 1990 ---- ---- .70A .70A .60 -.30 .90 1995 ---- ---- .70A .70A .60 -.20 .80 2000 ---- ---- .60A .60A .50 -.20 .70 1 7 2005 ---- ---- ---- ---- .40 -.20 .60 3 2010 ---- ---- .50A .50A .40 -.20 .60 2015 ---- ---- ---- ---- .40 -.10 .50 1 2020 ---- ---- ---- ---- .30 -.20 .50 9 2025 ---- ---- ---- ---- .30 -.10 .40 2 2030 ---- ---- ---- ---- .30 -.10 .40 2 2035 ---- ---- ---- ---- .20 -.20 .40 3 2040 ---- ---- ---- ---- .20 -.20 .40 3 2045 ---- ---- ---- ---- .20 -.10 .30 2050 ---- ---- ---- ---- .20 -.10 .30 2055 ---- ---- ---- ---- .10 -.20 .30 2060 ---- ---- ---- ---- .10 -.20 .30 9 2065 ---- ---- ---- ---- .10 -.20 .30 2070 ---- ---- ---- ---- .10 -.10 .20 2075 ---- ---- ---- ---- .10 -.10 .20 2080 ---- ---- ---- ---- .10 -.10 .20 2085 ---- ---- ---- ---- .10 -.10 .20 2 2090 ---- ---- ---- ---- .10 -.10 .20 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 56 943 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1645 ---- ---- ---- ---- .20 UNCH .20 1650 ---- ---- ---- ---- .20 UNCH .20 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .30 UNCH .30 1665 ---- ---- ---- ---- .30 UNCH .30 1670 ---- ---- ---- ---- .30 UNCH .30 1675 ---- ---- ---- ---- .40 UNCH .40 1680 ---- ---- ---- ---- .40 UNCH .40 2 2 1685 ---- ---- ---- ---- .40 -.10 .50 7 1690 ---- ---- ---- ---- .50 UNCH .50 1 1695 ---- ---- ---- ---- .50 -.10 .60 1700 ---- ---- ---- ---- .60 UNCH .60 12 37 1705 ---- ---- ---- ---- .70 UNCH .70 1 1710 ---- ---- .70A .70A .70 -.10 .80 1715 ---- ---- .80A .80A .80 -.10 .90 3 1720 ---- ---- .90A .90A .90 -.10 1.00 9 1725 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 19 1730 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 2 9 1735 ---- ---- 1.20A 1.20A 1.40 UNCH 1.40 1740 ---- ---- 1.30A 1.30A 1.60 UNCH 1.60 2 1745 ---- 1.90B 1.50A 1.50A 1.80 UNCH 1.80 1750 ---- 2.20B 1.70A 1.70A 2.10 UNCH 2.10 28 1755 ---- 2.50B 1.90A 1.90A 2.40 +.10 2.30 1 1760 ---- 2.90B 2.20A 2.20A 2.70 UNCH 2.70 10 1765 ---- 3.30B 2.50A 3.30B 3.10 +.10 3.00 1770 ---- 3.90B 2.80A 3.90B 3.60 +.20 3.40 1775 ---- 4.50B 3.20A 4.50B 4.10 +.20 1 3.90 1780 ---- 5.20B 3.70A 5.20B 4.80 +.30 4.50 1 1785 ---- 6.00B 4.20A 6.00B 5.50 +.40 5.10 1790 ---- 6.90B 4.80A 6.90B 6.30 +.50 5.80 1 1795 ---- 7.90B 5.50A 7.90B 7.20 +.50 1 6.70 10 12 1800 ---- 9.00B 6.30A 9.00B 8.30 +.70 1 7.60 7 1805 ---- 10.30B 7.20A 10.30B 9.50 +.90 8.60 2 1810 ---- 11.70B 8.30A 11.70B 10.80 +1.00 9.80 4 1815 ---- 13.30B 9.40A 13.30B 12.30 +1.20 11.10 2 1820 13.20 15.00B 10.70A 14.40B 13.90 +1.40 1 12.50 1 1825 ---- 17.00B 12.10A 17.00B 15.70 +1.60 14.10 1 3 1830 ---- 19.00B 13.60A 13.60A 17.70 +1.80 15.90 2 2 1835 18.90 21.30B 15.30A 18.90A 19.80 +2.00 3 17.80 1 5 1840 ---- 23.70B 17.20A 17.20A 22.10 +2.30 19.80 10 1845 ---- 26.30B 19.20A 19.20A 24.60 +2.50 22.10 1 1850 ---- 29.10B 21.50A 21.50A 27.30 +2.80 24.50 55 1855 ---- 32.10B 23.80A 32.10B 30.10 +3.10 27.00 7 1860 ---- 35.20B 26.40A 26.40A 33.20 +3.40 29.80 171 1865 ---- 38.50B 29.10A 29.10A 36.40 +3.70 32.70 7 1870 ---- 42.10B 32.00A 42.10B 39.80 +4.00 35.80 1 1875 ---- 45.70B 35.10A 45.70B 43.30 +4.30 39.00 2 1880 ---- 49.50B 38.40A 49.50B 47.00 +4.60 42.40 1885 ---- 53.50B 41.80A 53.50B 50.90 +4.90 46.00 2 1890 ---- 57.50B 45.30A 57.50B 54.80 +5.10 49.70 1895 ---- 61.70B 49.00A 61.70B 58.90 +5.40 53.50 1900 ---- 65.90B 52.80A 65.90B 63.10 +5.60 57.50 1905 ---- 70.30B 56.70A 70.30B 67.40 +5.90 61.50 1910 ---- 74.70B 60.80A 74.70B 71.80 +6.10 65.70 1915 ---- 79.20B 65.00A 79.20B 76.30 +6.30 70.00 1920 ---- 83.80B 69.20A 83.80B 80.80 +6.50 74.30 1925 ---- 88.40B 73.60A 88.40B 85.40 +6.70 78.70 1930 ---- 92.10B 78.00A 92.10B 90.00 +6.80 83.20 1935 ---- 96.80B 82.50A 96.80B 94.70 +6.90 87.80 1940 ---- 101.60B 87.00A 101.60B 99.40 +7.00 92.40 1945 ---- 106.40B 92.70A 106.30B 104.20 +7.10 97.10 1950 ---- 112.10B 96.30A 112.10B 109.00 +7.20 101.80 1955 ---- 115.90B 102.10A 115.90B 113.80 +7.30 106.50 1960 ---- 120.80B 106.80A 120.80B 118.60 +7.30 111.30 1965 ---- 125.70B 111.60A 125.60B 123.40 +7.30 116.10 1970 ---- 130.50B 116.40A 130.50B 128.30 +7.40 120.90 1975 ---- 136.40B 120.10A 136.40B 133.20 +7.40 125.80 1980 ---- 140.30B 126.10A 140.30B 138.10 +7.50 130.60 1985 ---- 145.20B 131.00A 145.20B 143.00 +7.50 135.50 1990 ---- 150.20B 135.90A 150.20B 147.90 +7.50 140.40 1995 ---- 155.10B 140.80A 155.10B 152.90 +7.60 145.30 2000 ---- 161.00B 144.50A 161.00B 157.80 +7.50 150.30 2005 ---- 165.00B 150.80A 165.00B 162.70 +7.50 155.20 2010 ---- 170.00B 155.60A 170.00B 167.70 +7.60 160.10 2015 ---- 174.90B 160.50A 174.90B 172.70 +7.60 165.10 2020 ---- 180.30B 165.50A 180.30B 177.60 +7.60 170.00 2025 ---- 185.80B 169.20A 185.80B 182.60 +7.60 175.00 2030 ---- 190.40B 175.40A 190.40B 187.60 +7.60 180.00 2035 ---- 195.20B 180.40A 195.20B 192.50 +7.60 184.90 2040 ---- 200.20B 185.30A 200.20B 197.50 +7.60 189.90 2045 ---- 205.20B 190.30A 205.20B 202.50 +7.60 194.90 2050 ---- 210.80B 194.00A 210.80B 207.50 +7.60 199.90 2055 ---- 215.20B 200.30A 215.00B 212.50 +7.60 204.90 2060 ---- 220.20B 205.40A 220.10B 217.50 +7.70 209.80 2065 ---- 225.20B 210.40A 225.10B 222.50 +7.70 214.80 2070 ---- 230.10B 215.30A 230.10B 227.50 +7.70 219.80 2075 ---- 235.10B 219.00A 235.10B 232.50 +7.70 224.80 2080 ---- 240.10B 225.30A 240.10B 237.50 +7.70 229.80 2085 ---- 245.10B 229.90A 245.10B 242.50 +7.70 234.80 2090 ---- 250.10B 235.00A 250.10B 247.50 +7.70 239.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 30 425 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1645 ---- 209.80B 195.00A 195.00A 197.50 -7.70 205.20 1650 ---- 206.10B 189.40A 189.40A 192.50 -7.70 200.20 1655 ---- 199.80B 185.00A 185.00A 187.50 -7.70 195.20 1660 ---- 194.80B 180.00A 180.00A 182.50 -7.70 190.20 1665 ---- 189.80B 175.00A 175.00A 177.50 -7.80 185.30 1670 ---- 184.80B 170.00A 170.00A 172.50 -7.80 180.30 1675 ---- 181.20B 164.50A 164.50A 167.60 -7.70 175.30 1680 ---- 174.80B 160.10A 160.10A 162.60 -7.70 170.30 1685 ---- 169.70B 155.00A 155.00A 157.60 -7.70 165.30 1690 ---- 164.90B 150.00A 150.00A 152.60 -7.80 160.40 1695 ---- 159.90B 145.10A 145.10A 147.70 -7.70 155.40 1700 ---- 156.30B 139.60A 139.60A 142.70 -7.70 150.40 1705 ---- 150.10B 135.20A 135.20A 137.80 -7.70 145.50 1710 ---- 145.10B 130.20A 130.20A 132.80 -7.70 140.50 1715 ---- 140.10B 125.30A 125.30A 127.90 -7.70 135.60 1720 ---- 135.20B 120.30A 120.30A 122.90 -7.70 130.60 1725 ---- 131.50B 115.00A 115.00A 118.00 -7.70 125.70 1730 ---- 125.30B 111.00A 111.00A 113.10 -7.70 120.80 1735 ---- 120.40B 106.10A 106.10A 108.20 -7.70 115.90 1740 ---- 115.50B 101.30A 101.30A 103.40 -7.60 111.00 1745 ---- 110.60B 95.50A 95.50A 98.50 -7.70 106.20 1750 ---- 106.90B 90.70A 90.70A 93.70 -7.70 101.40 1755 ---- 100.90B 85.90A 85.90A 88.90 -7.70 96.60 1760 ---- 97.30B 81.20A 81.20A 84.10 -7.70 91.80 1765 ---- 92.50B 76.60A 76.60A 79.40 -7.70 87.10 1770 ---- 87.70B 72.00A 72.00A 74.70 -7.70 82.40 1775 ---- 83.00B 67.40A 67.40A 70.10 -7.60 77.70 1780 ---- 78.40B 63.00A 63.00A 65.60 -7.60 73.20 1785 ---- 73.80B 58.60A 58.60A 61.20 -7.50 68.70 1790 ---- 69.30B 54.40A 54.40A 56.80 -7.50 64.30 1795 ---- 64.80B 50.20A 50.20A 52.60 -7.30 59.90 1800 ---- 60.50B 46.20A 46.20A 48.40 -7.30 55.70 1805 ---- 56.20B 42.40A 42.40A 44.40 -7.20 51.60 1810 ---- 52.10B 38.70A 38.70A 40.60 -7.00 47.60 1815 ---- 48.10B 35.10A 35.10A 36.90 -6.90 43.80 1820 ---- 44.20B 31.70A 31.70A 33.40 -6.70 40.10 1825 ---- 40.40B 28.60A 28.60A 30.10 -6.50 36.60 1830 ---- 36.80B 25.60A 25.60A 27.00 -6.20 33.20 1835 ---- 33.40B 22.80A 22.80A 24.10 -6.00 30.10 1 1 1840 ---- 30.20B 20.20A 20.20A 21.40 -5.70 27.10 1845 ---- 27.20B 17.90A 17.90A 18.90 -5.40 24.30 8 1850 21.70 24.30B 15.70A 15.70A 16.60 -5.00 4 21.60 1855 ---- 21.60B 13.80A 13.80A 14.60 -4.60 19.20 1860 14.90 19.20B 12.00A 17.00B 12.70 -4.30 17 17.00 1865 ---- 16.90B 10.50A 10.50A 11.00 -4.00 15.00 1870 ---- 14.80B 9.10A 9.10A 9.60 -3.50 13.10 2 1875 ---- 13.00B 7.90A 7.90A 8.20 -3.30 11.50 250 1880 8.00 11.30B 6.80A 9.90B 7.10 -2.90 10 10.00 19 1885 ---- 9.80B 5.90A 5.90A 6.10 -2.60 8.70 250 258 1890 ---- 8.50B 5.10A 5.10A 5.30 -2.20 7.50 49 1895 ---- 7.30B 4.40A 4.40A 4.50 -2.00 6.50 5 9 1900 4.00 6.30B 3.80A 4.30B 3.90 -1.70 1 5.60 2 26 1905 4.40 5.40B 3.30A 4.80B 3.30 -1.60 3 4.90 6 21 1910 ---- 4.60B 2.80A 2.80A 2.90 -1.30 4.20 1915 ---- 4.00B 2.50A 2.50A 2.50 -1.20 3.70 1920 ---- 3.40B 2.20A 2.20A 2.10 -1.10 3.20 1925 ---- 2.90B 1.90A 1.90A 1.80 -1.00 2.80 1930 ---- 2.50B 1.60A 1.60A 1.60 -.80 2.40 1935 ---- ---- 1.40A 1.40A 1.40 -.70 2.10 1940 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 1945 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 1950 ---- ---- 1.00A 1.00A .90 -.50 1.40 12 1955 ---- ---- .90A .90A .80 -.40 1.20 1960 ---- ---- .80A .80A .70 -.30 1.00 1965 ---- ---- .70A .70A .60 -.30 .90 1970 ---- ---- .60A .60A .60 -.20 .80 3 1975 ---- ---- .60A .60A .50 -.20 .70 1980 ---- ---- .50A .50A .50 -.10 .60 8 1985 ---- ---- ---- ---- .40 -.10 .50 1990 ---- ---- ---- ---- .40 -.10 .50 1995 ---- ---- ---- ---- .30 -.10 .40 2000 ---- ---- ---- ---- .30 -.10 .40 2005 ---- ---- ---- ---- .30 -.10 .40 2010 ---- ---- ---- ---- .20 -.10 .30 5 2015 ---- ---- ---- ---- .20 -.10 .30 2020 ---- ---- ---- ---- .20 -.10 .30 2025 ---- ---- ---- ---- .20 -.10 .30 2030 ---- ---- ---- ---- .20 UNCH .20 2035 ---- ---- ---- ---- .10 -.10 .20 2040 ---- ---- ---- ---- .10 -.10 .20 1 2045 ---- ---- ---- ---- .10 -.10 .20 2050 ---- ---- ---- ---- .10 -.10 .20 2055 ---- ---- ---- ---- .10 -.10 .20 2 2060 ---- ---- ---- ---- .10 -.10 .20 2065 ---- ---- ---- ---- .10 -.10 .20 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 264 674 G2W MAR23 Gold Weekly Wednesday Option - Week 2 PUT 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .20 UNCH .20 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- ---- ---- .20 -.10 .30 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- ---- ---- .20 -.10 .30 1690 ---- ---- ---- ---- .30 UNCH .30 1695 ---- ---- ---- ---- .30 -.10 .40 1700 ---- ---- ---- ---- .40 UNCH .40 1705 ---- ---- .40A .40A .40 -.10 .50 2 1710 .40 .40 .40 .40 .50 UNCH 21 .50 1715 ---- ---- .50A .50A .50 -.10 .60 1720 ---- ---- ---- ---- .60 UNCH .60 1725 ---- ---- .60A .60A .70 UNCH .70 1730 ---- ---- .70A .70A .80 UNCH .80 1735 ---- ---- .80A .80A .90 UNCH .90 1740 ---- ---- .80A .80A 1.00 UNCH 1.00 5 1745 ---- ---- .90A .90A 1.10 -.10 1.20 1750 ---- ---- 1.10A 1.10A 1.30 UNCH 1.30 1755 ---- ---- 1.20A 1.20A 1.50 UNCH 1.50 1760 ---- 1.80B 1.40A 1.40A 1.70 UNCH 1.70 1765 ---- 2.10B 1.60A 1.60A 2.00 UNCH 2.00 1770 ---- 2.50B 1.90A 1.90A 2.30 UNCH 2.30 14 1775 ---- 2.90B 2.10A 2.10A 2.70 UNCH 2.70 1780 ---- 3.50B 2.50A 2.50A 3.20 +.10 3.10 1785 ---- 4.10B 2.90A 4.10B 3.70 +.10 3.60 250 250 1790 ---- 4.90B 3.30A 4.90B 4.40 +.20 4.20 17 1795 ---- 5.70B 3.90A 5.70B 5.10 +.30 4.80 1800 ---- 6.70B 4.50A 6.70B 6.00 +.40 5.60 1 1805 ---- 7.80B 5.20A 7.80B 7.00 +.50 6.50 6 1810 ---- 9.10B 6.00A 9.10B 8.10 +.60 7.50 34 1815 ---- 10.50B 7.00A 10.50B 9.50 +.80 8.70 9 1820 10.70 12.10B 8.10A 8.60A 11.00 +1.00 16 10.00 25 20 1825 ---- 13.90B 9.30A 9.30A 12.60 +1.10 11.50 6 54 1830 11.10 15.90B 10.70A 15.90B 14.50 +1.40 8 13.10 1 27 1835 ---- 18.10B 12.30A 12.30A 16.60 +1.70 14.90 1840 ---- 20.60B 14.10A 14.10A 18.90 +2.00 16.90 1 36 1845 ---- 23.20B 16.10A 16.10A 21.40 +2.30 19.10 1 8 1850 23.30 26.00B 18.20A 23.20A 24.10 +2.70 2 21.40 29 1855 23.60 29.10B 20.60A 27.90B 27.00 +3.00 8 24.00 1860 ---- 32.40B 23.20A 23.20A 30.20 +3.40 26.80 17 1865 ---- 35.80B 25.90A 25.90A 33.50 +3.80 29.70 1870 ---- 39.40B 29.00A 39.40B 37.00 +4.10 32.90 1875 ---- 43.20B 32.10A 43.20B 40.70 +4.50 36.20 8 1880 ---- 47.20B 35.50A 47.20B 44.50 +4.80 39.70 1885 ---- 51.30B 39.00A 51.30B 48.50 +5.10 43.40 1890 ---- 55.50B 42.70A 55.50B 52.70 +5.50 47.20 1895 ---- 59.80B 46.50A 59.80B 56.90 +5.70 51.20 1900 ---- 64.30B 50.50A 64.30B 61.30 +5.90 55.40 1 1905 ---- 68.70B 54.60A 68.70B 65.70 +6.10 59.60 1910 ---- 73.30B 58.80A 73.30B 70.30 +6.40 63.90 1915 ---- 77.90B 63.10A 77.90B 74.90 +6.50 68.40 1 1920 ---- 82.60B 67.50A 82.60B 79.50 +6.60 72.90 1 1925 ---- 87.30B 72.00A 87.30B 84.20 +6.80 77.40 1 1930 ---- 92.10B 76.60A 92.10B 89.00 +6.90 82.10 1935 ---- 96.90B 81.20A 96.90B 93.80 +7.10 86.70 1940 ---- 101.70B 85.90A 101.70B 98.60 +7.20 91.40 1945 ---- 105.50B 90.60A 105.50B 103.40 +7.20 96.20 1950 ---- 111.40B 95.40A 111.40B 108.30 +7.30 101.00 1955 ---- 115.30B 100.20A 115.30B 113.20 +7.40 105.80 1960 ---- 120.20B 106.10A 120.20B 118.10 +7.40 110.70 1 1965 ---- 125.10B 110.90A 125.10B 123.00 +7.50 115.50 1970 ---- 130.10B 115.80A 130.10B 127.90 +7.50 120.40 1975 ---- 136.00B 119.60A 136.00B 132.90 +7.60 125.30 1980 ---- 140.50B 125.70A 140.50B 137.80 +7.60 130.20 1985 ---- 145.40B 130.60A 145.40B 142.80 +7.60 135.20 1990 ---- 150.40B 135.50A 150.40B 147.70 +7.60 140.10 1995 ---- 155.40B 140.50A 155.40B 152.70 +7.60 145.10 2000 ---- 160.90B 144.20A 160.90B 157.60 +7.60 150.00 2005 ---- 165.20B 150.40A 165.20B 162.60 +7.60 155.00 2010 ---- 170.20B 155.40A 170.20B 167.60 +7.60 160.00 2015 ---- 175.30B 160.30A 175.30B 172.60 +7.70 164.90 2020 ---- 180.20B 165.30A 180.20B 177.60 +7.70 169.90 2025 ---- 185.80B 169.10A 185.80B 182.50 +7.60 174.90 2030 ---- 190.20B 175.30A 190.10B 187.50 +7.60 179.90 2035 ---- 195.10B 180.30A 195.10B 192.50 +7.60 184.90 2040 ---- 200.10B 185.40A 200.10B 197.50 +7.70 189.80 2045 ---- 205.10B 190.30A 205.10B 202.50 +7.70 194.80 2050 ---- 210.70B 194.00A 210.70B 207.50 +7.70 199.80 2055 ---- 215.10B 200.30A 215.10B 212.50 +7.70 204.80 2060 ---- 220.10B 205.30A 220.10B 217.50 +7.70 209.80 2065 ---- 225.10B 210.30A 225.10B 222.50 +7.70 214.80 2070 ---- 230.10B 215.30A 230.10B 227.50 +7.70 219.80 2075 ---- 235.70B 218.90A 235.70B 232.50 +7.70 224.80 2080 ---- 240.10B 225.30A 240.10B 237.50 +7.70 229.80 2085 ---- 245.10B 230.30A 245.10B 242.50 +7.70 234.80 2090 ---- 250.10B 235.30A 250.10B 247.50 +7.70 239.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 284 542 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1645 ---- 209.70B 195.80A 195.80A 197.60 -7.70 205.30 1650 ---- 206.20B 189.60A 189.60A 192.60 -7.70 200.30 2 2 1655 ---- 199.70B 185.80A 185.80A 187.70 -7.70 195.40 1660 ---- 194.80B 180.90A 180.90A 182.70 -7.70 190.40 1665 ---- 189.80B 175.90A 175.90A 177.80 -7.70 185.50 1670 ---- 184.80B 171.00A 171.00A 172.80 -7.70 180.50 1675 ---- 181.40B 164.80A 164.80A 167.90 -7.70 175.60 1680 ---- 174.90B 161.10A 161.10A 162.90 -7.70 170.60 1685 ---- 170.00B 156.20A 156.20A 158.00 -7.70 165.70 1690 ---- 165.10B 151.30A 151.30A 153.10 -7.70 160.80 1695 ---- 160.10B 146.40A 146.40A 148.20 -7.70 155.90 1700 ---- 156.70B 140.30A 140.30A 143.30 -7.70 151.00 1705 ---- 150.30B 136.70A 136.70A 138.40 -7.70 146.10 1710 ---- 145.50B 131.80A 131.80A 133.60 -7.70 141.30 1715 ---- 140.60B 127.00A 127.00A 128.70 -7.70 136.40 1720 ---- 135.70B 122.20A 122.20A 123.90 -7.70 131.60 1725 ---- 132.40B 116.20A 116.20A 119.20 -7.60 126.80 1730 ---- 126.10B 112.70A 112.70A 114.40 -7.60 122.00 1735 ---- 121.30B 108.10A 108.10A 109.70 -7.60 117.30 1740 ---- 116.60B 103.50A 103.50A 105.00 -7.60 112.60 1745 ---- 111.90B 98.90A 98.90A 100.40 -7.50 107.90 1750 ---- 108.60B 93.00A 93.00A 95.80 -7.50 103.30 1755 ---- 102.50B 88.50A 88.50A 91.20 -7.50 98.70 1760 ---- 98.80B 84.10A 84.10A 86.80 -7.40 94.20 1765 ---- 94.80B 79.70A 79.70A 82.40 -7.30 89.70 1770 ---- 90.30B 75.40A 75.40A 78.00 -7.30 85.30 1775 ---- 85.90B 71.30A 71.30A 73.80 -7.20 81.00 1780 ---- 81.50B 67.20A 67.20A 69.60 -7.10 76.70 1785 ---- 77.30B 63.20A 63.20A 65.60 -6.90 72.50 1790 ---- 73.10B 59.30A 59.30A 61.60 -6.90 68.50 1795 ---- 69.00B 55.50A 55.50A 57.80 -6.70 64.50 1800 ---- 65.00B 51.90A 51.90A 54.00 -6.70 60.70 1805 ---- 61.10B 48.40A 48.40A 50.40 -6.50 56.90 1810 ---- 57.30B 45.00A 45.00A 47.00 -6.30 53.30 1815 ---- 53.60B 41.70A 41.70A 43.60 -6.20 49.80 1820 ---- 50.10B 38.60A 38.60A 40.40 -6.00 46.40 1825 ---- 46.70B 35.60A 35.60A 37.40 -5.80 43.20 1830 ---- 43.40B 32.80A 32.80A 34.50 -5.50 40.00 1835 ---- 40.20B 30.10A 30.10A 31.70 -5.40 37.10 1840 ---- 37.20B 27.60A 27.60A 29.10 -5.10 34.20 1845 ---- 34.30B 25.30A 25.30A 26.60 -4.90 31.50 1850 ---- 31.60B 23.00A 23.00A 24.30 -4.70 2 29.00 2 2 1855 ---- 29.00B 21.00A 21.00A 22.20 -4.40 2 26.60 1860 ---- 26.60B 19.10A 19.10A 20.20 -4.10 24.30 1 1865 ---- 24.30B 17.30A 17.30A 18.30 -3.90 22.20 1870 ---- 22.10B 15.70A 15.70A 16.60 -3.60 20.20 1875 ---- 20.10B 14.20A 14.20A 15.00 -3.30 18.30 1880 ---- 18.20B 12.90A 12.90A 13.60 -3.00 16.60 1885 ---- 16.50B 11.60A 11.60A 12.20 -2.80 1 15.00 3 1890 14.20 14.80B 10.50A 14.80B 11.00 -2.60 3 13.60 7 55 1895 ---- 13.40B 9.40A 9.40A 9.90 -2.40 12.30 1 1900 ---- 12.00B 8.50A 8.50A 8.90 -2.20 6 11.10 1 1 1905 ---- 10.80B 7.60A 7.60A 8.00 -2.00 6 10.00 1910 7.30 9.70B 6.90A 7.50B 7.20 -1.80 1 9.00 8 48 1915 ---- 8.70B 6.20A 6.20A 6.50 -1.60 1 8.10 7 1920 ---- 7.80B 5.60A 5.60A 5.80 -1.40 7.20 11 1925 ---- 7.00B 5.00A 5.00A 5.20 -1.30 6.50 2 2 1930 ---- 6.30B 4.50A 4.50A 4.70 -1.20 5.90 1 1 1935 ---- 5.60B 4.10A 4.10A 4.20 -1.10 5.30 1940 ---- 5.00B 3.70A 3.70A 3.70 -1.00 1 4.70 1945 ---- 4.50B 3.30A 3.30A 3.30 -1.00 4.30 1950 ---- 4.00B 3.00A 3.00A 3.00 -.80 3.80 1955 ---- 3.60B 2.70A 2.70A 2.70 -.70 3.40 1960 3.00 3.20B 2.50A 3.20B 2.40 -.70 1 3.10 1965 ---- 2.90B 2.20A 2.20A 2.20 -.60 2.80 1970 ---- 2.60B 2.00A 2.00A 1.90 -.60 2.50 1975 ---- ---- 1.90A 1.90A 1.70 -.60 2.30 1980 ---- ---- 1.70A 1.70A 1.60 -.40 1 2.00 1985 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1990 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1995 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 2000 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 2005 ---- ---- 1.10A 1.10A .90 -.30 1.20 2010 ---- ---- 1.00A 1.00A .90 -.20 1.10 2015 ---- ---- .90A .90A .80 -.20 1.00 2020 ---- ---- ---- ---- .70 -.20 .90 2025 ---- ---- ---- ---- .70 -.10 .80 2030 ---- ---- ---- ---- .60 -.10 .70 2035 ---- ---- ---- ---- .60 -.10 .70 2040 ---- ---- ---- ---- .50 -.10 .60 2045 ---- ---- ---- ---- .50 -.10 .60 2050 ---- ---- ---- ---- .50 UNCH .50 2055 ---- ---- ---- ---- .40 -.10 .50 2060 ---- ---- ---- ---- .40 UNCH .40 2065 ---- ---- ---- ---- .40 UNCH .40 2 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 25 143 G3M MAR23 Gold Weekly Monday Option - Week 3 PUT 1645 ---- ---- ---- ---- .40 UNCH .40 2 2 1650 ---- ---- ---- ---- .40 -.10 .50 1655 ---- ---- ---- ---- .50 UNCH .50 2 2 1660 ---- ---- ---- ---- .50 UNCH .50 1665 ---- ---- ---- ---- .50 -.10 .60 7 1670 ---- ---- ---- ---- .60 UNCH .60 2 1675 ---- ---- ---- ---- .70 UNCH .70 1680 ---- ---- .70A .70A .70 -.10 2 .80 1685 ---- ---- ---- ---- .80 UNCH .80 1690 ---- ---- ---- ---- .90 UNCH .90 1695 ---- ---- .90A .90A 1.00 UNCH 1.00 1700 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1705 ---- ---- 1.10A 1.10A 1.20 -.10 2 1.30 1 1710 ---- ---- 1.20A 1.20A 1.40 UNCH 1.40 1 1715 ---- 1.60B 1.30A 1.30A 1.50 UNCH 1.50 1720 ---- 1.80B 1.50A 1.50A 1.70 UNCH 1.70 1725 ---- 2.00B 1.60A 1.60A 1.90 UNCH 1.90 1730 ---- 2.20B 1.80A 1.80A 2.20 +.10 2.10 1735 ---- 2.50B 2.10A 2.10A 2.40 UNCH 2.40 1740 ---- 2.90B 2.30A 2.30A 2.80 +.10 2.70 1745 ---- 3.20B 2.60A 2.60A 3.10 +.10 3.00 1750 2.70 3.70B 2.70 3.70B 3.50 +.20 1 3.30 1755 ---- 4.20B 3.20A 4.20B 4.00 +.30 3.70 1760 ---- 4.70B 3.60A 4.70B 4.50 +.30 4.20 1765 ---- 5.30B 4.00A 5.30B 5.10 +.40 4.70 1770 ---- 6.10B 4.60A 6.00B 5.70 +.40 5.30 1775 ---- 6.90B 5.10A 6.80B 6.50 +.50 1 6.00 2 2 1780 ---- 7.80B 5.70A 7.70B 7.30 +.60 1 6.70 1785 6.40 8.80B 6.40 8.70B 8.20 +.70 18 7.50 4 1790 ---- 9.90B 7.20A 9.90B 9.30 +.80 8.50 1795 9.40 11.10B 8.10A 8.50A 10.40 +.90 8 9.50 300 300 1800 9.30 12.40B 9.10A 9.10A 11.70 +1.10 15 10.60 1 1805 ---- 13.90B 10.20A 13.90B 13.00 +1.10 11.90 1810 ---- 15.50B 11.40A 15.50B 14.60 +1.40 13.20 4 1815 ---- 17.20B 12.70A 17.20B 16.20 +1.50 14.70 2 1820 ---- 19.10B 14.20A 19.10B 18.00 +1.70 16.30 2 1825 ---- 21.10B 15.70A 21.10B 19.90 +1.90 18.00 1830 ---- 23.20B 17.40A 23.20B 22.00 +2.10 19.90 2 1835 ---- 25.50B 19.30A 19.30A 24.20 +2.30 21.90 1840 ---- 28.00B 21.30A 21.30A 26.60 +2.50 24.10 1845 ---- 30.60B 23.40A 30.60B 29.10 +2.80 26.30 1850 ---- 33.40B 25.70A 25.70A 31.80 +3.00 28.80 1855 28.60 36.30B 28.10A 36.30B 34.60 +3.30 22 31.30 1860 ---- 39.30B 30.70A 39.30B 37.60 +3.50 34.10 1865 ---- 42.50B 33.40A 42.50B 40.70 +3.80 36.90 1870 ---- 45.90B 36.30A 45.90B 44.00 +4.10 39.90 1875 ---- 49.40B 39.30A 49.40B 47.40 +4.30 43.10 1880 ---- 53.00B 42.50A 53.00B 50.90 +4.60 46.30 1885 ---- 56.80B 45.80A 56.80B 54.60 +4.90 49.70 1 1890 ---- 60.70B 49.20A 60.70B 58.40 +5.10 53.30 1895 ---- 64.60B 52.70A 64.60B 62.30 +5.40 56.90 1900 ---- 68.70B 56.30A 68.70B 66.30 +5.60 60.70 1905 ---- 72.90B 60.10A 72.90B 70.40 +5.80 64.60 1910 ---- 77.10B 63.90A 77.10B 74.50 +5.90 68.60 1915 ---- 81.40B 67.90A 81.40B 78.80 +6.10 72.70 1920 ---- 85.80B 72.00A 85.80B 83.10 +6.30 76.80 1925 ---- 90.30B 76.10A 90.30B 87.50 +6.40 81.10 2 2 1930 ---- 94.80B 80.40A 94.80B 91.90 +6.50 85.40 1935 ---- 99.40B 84.70A 99.40B 96.40 +6.60 89.80 1940 ---- 104.00B 89.10A 104.00B 101.00 +6.70 94.30 1945 ---- 107.50B 93.50A 107.40B 105.60 +6.80 98.80 1950 ---- 113.30B 98.00A 113.30B 110.20 +6.90 103.30 1955 ---- 116.80B 102.60A 116.80B 114.90 +6.90 108.00 1960 ---- 121.60B 108.50A 121.30B 119.60 +7.00 112.60 1965 ---- 126.30B 113.30A 126.30B 124.40 +7.10 117.30 1970 ---- 131.10B 117.90A 131.10B 129.10 +7.10 122.00 1975 ---- 137.10B 121.20A 137.10B 133.90 +7.20 126.70 1980 ---- 140.80B 127.40A 140.70B 138.80 +7.30 131.50 1985 ---- 145.50B 132.10A 145.50B 143.60 +7.30 136.30 1990 ---- 150.50B 137.00A 150.40B 148.50 +7.40 141.10 1995 ---- 155.40B 141.80A 155.30B 153.30 +7.40 145.90 2000 ---- 161.40B 145.20A 161.40B 158.20 +7.40 150.80 2005 ---- 165.20B 151.50A 165.10B 163.10 +7.40 155.70 2010 ---- 170.10B 156.40A 170.00B 168.00 +7.50 160.50 2015 ---- 175.00B 161.30A 174.90B 173.00 +7.60 165.40 2020 ---- 179.90B 166.20A 179.80B 177.90 +7.60 170.30 2025 ---- 186.10B 169.60A 186.10B 182.80 +7.50 175.30 2030 ---- 189.80B 176.00A 189.70B 187.80 +7.60 180.20 2035 ---- 194.80B 180.90A 194.70B 192.80 +7.70 185.10 2040 ---- 199.70B 185.90A 199.60B 197.70 +7.60 190.10 2045 ---- 204.70B 190.80A 204.60B 202.70 +7.70 195.00 2050 ---- 210.90B 194.20A 210.90B 207.70 +7.70 200.00 2055 ---- 214.60B 200.70A 214.60B 212.60 +7.70 204.90 2060 ---- 219.60B 205.70A 219.50B 217.60 +7.70 209.90 2065 ---- 224.60B 210.70A 224.50B 222.60 +7.70 214.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 308 335 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1645 ---- 209.50B 195.20A 195.20A 197.60 -7.70 205.30 1650 ---- 206.20B 189.50A 189.50A 192.60 -7.70 200.30 1655 ---- 199.70B 185.30A 185.30A 187.60 -7.70 195.30 1660 ---- 194.70B 180.80A 180.80A 182.70 -7.70 190.40 1665 ---- 189.70B 175.90A 175.90A 177.70 -7.70 185.40 1670 ---- 184.80B 170.90A 170.90A 172.70 -7.70 180.40 1675 ---- 181.30B 164.70A 164.70A 167.80 -7.70 175.50 1680 ---- 174.80B 161.00A 161.00A 162.80 -7.70 170.50 1685 ---- 169.90B 156.10A 156.10A 157.90 -7.70 165.60 1690 ---- 164.90B 151.10A 151.10A 153.00 -7.60 160.60 1695 ---- 160.00B 146.20A 146.20A 148.00 -7.70 155.70 1700 ---- 156.60B 140.10A 140.10A 143.10 -7.70 150.80 1705 ---- 150.20B 136.40A 136.40A 138.20 -7.70 145.90 1710 ---- 145.10B 131.60A 131.60A 133.30 -7.70 141.00 1715 ---- 140.40B 126.70A 126.70A 128.50 -7.60 136.10 1720 ---- 135.50B 121.90A 121.90A 123.60 -7.70 131.30 1725 ---- 132.10B 115.90A 115.90A 118.80 -7.70 126.50 1730 ---- 125.80B 112.40A 112.40A 114.00 -7.60 121.60 1735 ---- 120.80B 107.60A 107.60A 109.30 -7.60 116.90 1740 ---- 116.00B 102.80A 102.80A 104.50 -7.60 112.10 1745 ---- 111.40B 98.20A 98.20A 99.80 -7.60 107.40 1750 ---- 108.20B 92.40A 92.40A 95.20 -7.50 102.70 1755 ---- 102.00B 87.90A 87.90A 90.60 -7.50 98.10 1760 ---- 97.30B 83.40A 83.40A 86.10 -7.40 93.50 1765 ---- 93.80B 79.00A 79.00A 81.60 -7.40 89.00 1770 ---- 89.70B 74.60A 74.60A 77.20 -7.30 84.50 1775 ---- 85.20B 70.40A 70.40A 72.90 -7.20 80.10 1780 ---- 80.80B 66.20A 66.20A 68.60 -7.20 75.80 1785 ---- 76.40B 62.10A 62.10A 64.50 -7.10 71.60 1790 ---- 72.20B 58.10A 58.10A 60.40 -7.00 67.40 1795 ---- 68.00B 54.30A 54.30A 56.50 -6.90 63.40 1800 ---- 63.90B 50.60A 50.60A 52.60 -6.80 59.40 1805 ---- 59.90B 46.90A 46.90A 48.90 -6.70 55.60 1810 ---- 56.10B 43.50A 43.50A 45.40 -6.50 51.90 1815 ---- 52.30B 40.20A 40.20A 42.00 -6.30 48.30 1820 ---- 48.70B 37.00A 37.00A 38.70 -6.10 1 44.80 1825 ---- 45.20B 34.00A 34.00A 35.60 -5.90 1 41.50 1830 ---- 41.80B 31.10A 31.10A 32.60 -5.80 38.40 1835 ---- 38.60B 28.40A 28.40A 29.80 -5.50 35.30 1840 ---- 35.50B 25.90A 25.90A 27.20 -5.30 32.50 1845 ---- 32.60B 23.50A 23.50A 24.70 -5.10 29.80 1850 24.00 29.80B 21.30A 21.80A 22.40 -4.80 8 27.20 1855 ---- 27.20B 19.20A 19.20A 20.30 -4.50 24.80 9 9 1860 ---- 24.80B 17.30A 17.30A 18.30 -4.20 22.50 1865 ---- 22.50B 15.60A 15.60A 16.50 -3.90 20.40 1870 ---- 20.30B 14.10A 14.10A 14.80 -3.70 18.50 1875 ---- 18.30B 12.60A 12.60A 13.30 -3.40 16.70 1880 ---- 16.50B 11.30A 11.30A 11.90 -3.10 15.00 1885 ---- 14.80B 10.10A 10.10A 10.60 -2.90 13.50 1890 ---- 13.20B 9.00A 9.00A 9.40 -2.70 12.10 1895 ---- 11.80B 8.00A 8.00A 8.40 -2.40 10.80 1900 7.40 10.50B 7.20A 7.90B 7.50 -2.20 2 9.70 1905 ---- 9.40B 6.40A 6.40A 6.60 -2.00 8.60 1 1 1910 ---- 8.30B 5.70A 5.70A 5.90 -1.80 1 7.70 1915 ---- 7.40B 5.10A 5.10A 5.20 -1.60 6.80 1920 ---- 6.60B 4.50A 4.50A 4.60 -1.50 1 6.10 1925 ---- 5.80B 4.10A 4.10A 4.10 -1.30 5.40 1 1 1930 ---- 5.20B 3.60A 3.60A 3.70 -1.10 1 4.80 2 2 1935 ---- 4.60B 3.30A 3.30A 3.20 -1.10 4.30 1940 ---- 4.10B 2.90A 2.90A 2.90 -.90 3.80 1945 ---- 3.60B 2.60A 2.60A 2.60 -.80 3.40 1950 ---- 3.20B 2.40A 2.40A 2.30 -.70 3.00 1955 ---- 2.80B 2.10A 2.10A 2.10 -.60 2.70 1960 ---- 2.50B 1.90A 2.50B 1.80 -.60 2.40 1965 ---- ---- 1.70A 1.70A 1.70 -.50 2.20 1970 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1975 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1980 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1985 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1990 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1995 ---- ---- 1.00A 1.00A .90 -.30 1.20 2000 ---- ---- .90A .90A .80 -.30 1.10 2005 ---- ---- .80A .80A .70 -.30 1.00 2010 ---- ---- .80A .80A .60 -.30 9 .90 2015 ---- ---- .70A .70A .60 -.20 .80 2020 ---- ---- ---- ---- .50 -.20 .70 2025 ---- ---- .60A .60A .50 -.20 .70 2030 ---- ---- ---- ---- .40 -.20 .60 2035 ---- ---- .50A .50A .40 -.20 .60 2040 ---- ---- ---- ---- .40 -.10 9 .50 2 2045 ---- ---- ---- ---- .30 -.20 .50 2050 ---- ---- ---- ---- .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 13 15 G3W MAR23 Gold Weekly Wednesday Option - Week 3 PUT 1645 ---- ---- ---- ---- .30 UNCH .30 2 1650 ---- ---- ---- ---- .30 -.10 .40 1655 ---- ---- ---- ---- .30 -.10 .40 1660 ---- ---- ---- ---- .40 UNCH .40 1665 ---- ---- ---- ---- .40 -.10 .50 1670 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .50 -.10 .60 1680 ---- ---- ---- ---- .60 UNCH .60 1685 ---- ---- ---- ---- .60 -.10 .70 1690 ---- ---- ---- ---- .70 UNCH .70 1695 ---- ---- ---- ---- .80 UNCH .80 1700 ---- ---- .80A .80A .80 -.10 .90 1705 ---- ---- .90A .90A .90 -.10 1.00 1710 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1715 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 1720 ---- ---- 1.20A 1.20A 1.40 UNCH 1.40 1725 ---- 1.60B 1.30A 1.30A 1.50 UNCH 1.50 1730 ---- 1.80B 1.50A 1.50A 1.70 UNCH 1.70 1735 ---- 2.00B 1.70A 1.70A 2.00 +.10 1.90 1740 ---- 2.30B 1.90A 1.90A 2.20 UNCH 2.20 1745 ---- 2.60B 2.10A 2.10A 2.50 +.10 2.40 1750 ---- 3.00B 2.40A 2.40A 2.90 +.10 2.80 1755 ---- 3.40B 2.70A 2.70A 3.30 +.20 3.10 1760 ---- 3.90B 3.00A 3.00A 3.70 +.20 3.50 1765 ---- 4.50B 3.40A 3.40A 4.30 +.30 4.00 1770 4.90 5.10B 3.80A 4.70A 4.80 +.30 6 4.50 1775 ---- 5.80B 4.30A 5.80B 5.50 +.40 5.10 1780 6.10 6.60B 4.90A 6.40B 6.20 +.40 10 5.80 1785 6.70 7.60B 5.50A 7.30B 7.10 +.60 5 6.50 1790 ---- 8.60B 6.20A 8.60B 8.00 +.60 7.40 1795 ---- 9.70B 7.10A 9.70B 9.10 +.80 8.30 1800 ---- 11.00B 8.00A 11.00B 10.20 +.90 2 9.30 1805 ---- 12.40B 9.00A 12.40B 11.50 +1.00 10.50 1810 ---- 13.90B 10.10A 13.90B 13.00 +1.20 11.80 1815 ---- 15.60B 11.40A 15.60B 14.50 +1.30 13.20 1820 ---- 17.40B 12.80A 17.40B 16.20 +1.50 1 14.70 1825 ---- 19.40B 14.30A 14.30A 18.10 +1.70 1 16.40 1830 ---- 21.50B 15.90A 15.90A 20.10 +1.90 18.20 1835 ---- 23.80B 17.70A 17.70A 22.30 +2.10 20.20 1840 ---- 26.20B 19.60A 19.60A 24.70 +2.40 22.30 8 8 1845 ---- 28.80B 21.70A 21.70A 27.20 +2.60 24.60 1850 25.40 31.60B 23.90A 30.70B 29.90 +2.90 5 27.00 3 3 1855 ---- 34.50B 26.30A 34.50B 32.70 +3.10 29.60 2 2 1860 ---- 37.60B 28.90A 37.60B 35.70 +3.40 32.30 1865 ---- 40.90B 31.70A 40.90B 38.90 +3.70 35.20 1870 ---- 44.30B 34.50A 44.30B 42.20 +4.00 38.20 1875 ---- 47.80B 37.60A 47.80B 45.70 +4.30 41.40 1880 ---- 51.50B 40.80A 51.50B 49.30 +4.60 44.70 1885 ---- 55.30B 44.10A 55.30B 53.00 +4.80 48.20 1890 ---- 59.30B 47.50A 59.30B 56.80 +5.00 51.80 1895 ---- 63.30B 51.10A 63.30B 60.80 +5.30 55.50 1900 ---- 67.50B 54.80A 67.50B 64.80 +5.50 59.30 1905 ---- 71.70B 58.60A 71.70B 69.00 +5.70 63.30 1910 ---- 76.00B 62.60A 76.00B 73.20 +5.90 67.30 1915 ---- 80.40B 66.60A 80.40B 77.60 +6.10 71.50 1920 ---- 84.90B 70.80A 84.90B 82.00 +6.30 75.70 1925 ---- 89.40B 75.00A 89.40B 86.40 +6.40 80.00 1930 ---- 94.00B 79.30A 94.00B 91.00 +6.60 84.40 1935 ---- 97.90B 83.70A 97.90B 95.60 +6.70 88.90 1940 ---- 102.00B 88.10A 102.00B 100.20 +6.80 93.40 1945 ---- 106.70B 92.70A 106.70B 104.90 +6.90 98.00 1950 ---- 112.70B 97.20A 112.70B 109.60 +7.00 102.60 1955 ---- 116.20B 103.20A 116.20B 114.30 +7.00 107.30 1960 ---- 120.90B 107.80A 120.80B 119.10 +7.10 112.00 1965 ---- 125.80B 112.60A 125.80B 123.90 +7.20 116.70 1970 ---- 130.70B 117.30A 130.60B 128.70 +7.20 121.50 1975 ---- 136.80B 120.70A 136.80B 133.60 +7.30 126.30 1980 ---- 140.40B 127.00A 140.30B 138.50 +7.40 131.10 1985 ---- 145.30B 131.70A 145.20B 143.30 +7.40 135.90 1990 ---- 150.20B 136.70A 150.10B 148.20 +7.40 140.80 1995 ---- 155.10B 141.40A 155.00B 153.10 +7.40 145.70 2000 ---- 161.20B 144.90A 161.20B 158.00 +7.40 150.60 2005 ---- 164.90B 151.20A 164.90B 163.00 +7.50 155.50 2010 ---- 169.90B 156.10A 169.80B 167.90 +7.50 160.40 2015 ---- 174.80B 161.00A 174.70B 172.80 +7.50 165.30 2020 ---- 179.80B 166.00A 179.70B 177.80 +7.60 170.20 2025 ---- 186.00B 169.40A 186.00B 182.70 +7.50 175.20 2030 ---- 189.70B 175.80A 189.60B 187.70 +7.60 180.10 2035 ---- 194.70B 180.80A 194.60B 192.70 +7.60 185.10 2040 ---- 199.60B 185.70A 199.60B 197.60 +7.60 190.00 2045 ---- 204.60B 190.70A 204.50B 202.60 +7.60 195.00 2050 ---- 210.80B 194.20A 210.80B 207.60 +7.60 200.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 13 15 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1645 ---- 209.80B 195.00A 195.00A 197.50 -7.70 205.20 1650 ---- 205.10B 189.90A 189.90A 192.50 -7.70 200.20 1655 ---- 199.80B 185.00A 185.00A 187.50 -7.70 195.20 1660 ---- 194.80B 180.00A 180.00A 182.50 -7.70 190.20 1665 ---- 189.80B 175.00A 175.00A 177.50 -7.70 185.20 1670 ---- 184.80B 170.00A 170.00A 172.50 -7.70 180.20 1675 ---- 181.10B 164.30A 164.30A 167.50 -7.70 175.20 1680 ---- 174.80B 160.00A 160.00A 162.50 -7.70 170.20 1685 ---- 169.80B 155.00A 155.00A 157.50 -7.70 165.20 1690 ---- 164.80B 150.00A 150.00A 152.50 -7.70 160.20 1695 ---- 159.80B 145.00A 145.00A 147.50 -7.70 155.20 1700 ---- 156.10B 139.40A 139.40A 142.50 -7.70 150.20 1705 ---- 149.80B 135.00A 135.00A 137.50 -7.70 145.20 1710 ---- 144.80B 130.00A 130.00A 132.60 -7.60 140.20 1715 ---- 139.80B 125.00A 125.00A 127.60 -7.60 135.20 1720 ---- 134.80B 120.00A 120.00A 122.60 -7.60 130.20 1725 ---- 131.20B 114.40A 114.40A 117.60 -7.60 125.20 1 1730 ---- 124.80B 110.10A 110.10A 112.60 -7.70 120.30 1735 ---- 119.80B 105.10A 105.10A 107.60 -7.70 115.30 1740 ---- 114.70B 100.00A 100.00A 102.60 -7.70 110.30 1745 ---- 109.90B 95.00A 95.00A 97.60 -7.80 105.40 1750 ---- 106.20B 89.60A 89.60A 92.60 -7.80 100.40 1755 ---- 100.00B 85.10A 85.10A 87.70 -7.70 95.40 1760 ---- 94.90B 80.20A 80.20A 82.70 -7.80 90.50 1765 ---- 90.10B 75.30A 75.30A 77.80 -7.80 85.60 1770 ---- 85.00B 70.40A 70.40A 72.90 -7.80 80.70 1775 ---- 81.50B 65.00A 65.00A 68.00 -7.80 75.80 1780 ---- 75.30B 60.10A 60.10A 63.10 -7.80 70.90 1785 ---- 70.40B 55.30A 55.30A 58.30 -7.80 66.10 1790 ---- 65.70B 50.60A 50.60A 53.50 -7.90 61.40 1795 ---- 62.00B 46.00A 46.00A 48.80 -7.80 56.60 1800 ---- 57.20B 41.50A 41.50A 44.10 -7.90 52.00 1 1805 ---- 52.60B 37.10A 37.10A 39.60 -7.90 47.50 1 1810 ---- 48.00B 32.80A 32.80A 35.20 -7.80 43.00 1815 ---- 43.50B 28.80A 28.80A 30.90 -7.80 38.70 1 1820 ---- 39.10B 25.00A 25.00A 26.90 -7.70 34.60 1825 ---- 34.90B 21.40A 21.40A 23.10 -7.50 30.60 1830 ---- 30.80B 18.20A 18.20A 19.50 -7.40 26.90 1835 ---- 27.00B 15.20A 15.20A 16.30 -7.10 23.40 1840 17.20 23.40B 12.60A 12.60A 13.40 -6.70 1 20.10 1 1845 12.60 20.00B 10.20A 10.20A 10.90 -6.20 21 17.10 7 1850 13.90 17.00B 8.20A 8.70A 8.70 -5.80 6 14.50 3 30 1855 13.20 14.20B 6.40A 6.40A 6.90 -5.20 4 12.10 10 11 1860 5.30 11.80B 5.00A 6.10B 5.40 -4.60 5 10.00 1 1865 ---- 9.60B 3.90A 3.90A 4.20 -3.90 1 8.10 3 1870 7.10 7.80B 3.10A 3.10A 3.20 -3.40 21 6.60 3 9 1875 2.50 6.20B 2.30 2.70B 2.50 -2.80 170 5.30 380 1880 ---- 4.90B 1.90A 1.90A 1.90 -2.30 22 4.20 16 20 1885 ---- 3.90B 1.50A 1.50A 1.40 -1.90 3.30 6 1890 ---- 3.00B 1.20A 1.20A 1.10 -1.50 2.60 2 31 1895 1.70 2.40 .90A .90A .90 -1.20 4 2.10 1 1900 1.40 1.80B .70 .80 .70 -.90 19 1.60 2 16 1905 1.10 1.40B .60A 1.40B .50 -.80 4 1.30 10 1910 ---- 1.10B .50A 1.10B .40 -.60 1.00 1915 ---- ---- .40A .40A .30 -.50 .80 10 14 1920 .40 .40 .40 .40 .20 -.40 5 .60 4 1925 ---- ---- .30A .30A .20 -.30 19 .50 9 1930 ---- ---- .30A .30A .10 -.30 1 .40 4 5 1935 ---- ---- ---- ---- .10 -.20 .30 1 1940 .30 .30 .20A .20A .10 -.20 3 .30 6 1945 ---- ---- ---- ---- .10 -.10 .20 6 1950 ---- ---- ---- ---- .10 -.10 .20 39 1955 ---- ---- ---- ---- .10 -.10 .20 255 1960 ---- ---- ---- ---- .10 UNCH .10 78 1965 ---- ---- ---- ---- .10 UNCH .10 2 1970 ---- ---- ---- ---- .10 UNCH .10 1 1975 ---- ---- ---- ---- .10 UNCH .10 14 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 70 1990 ---- ---- ---- ---- .10 UNCH .10 16 1995 ---- ---- ---- ---- .10 UNCH 3 .10 13 2000 ---- ---- ---- ---- .10 UNCH .10 22 2005 ---- ---- ---- ---- .10 UNCH .10 8 2010 ---- ---- ---- ---- .10 UNCH .10 31 2015 ---- ---- ---- ---- .10 UNCH .10 7 2020 .10 .10 .10 .10 .10 UNCH 2 .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 311 50 1447 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 3 .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 ---- ---- ---- ---- .10 UNCH .10 2 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 129 1745 ---- ---- ---- ---- .10 -.10 .20 9 1750 ---- ---- ---- ---- .20 -.10 .30 5 1755 ---- ---- ---- ---- .20 -.10 .30 3 1760 ---- ---- .30A .30A .20 -.20 .40 1 1765 ---- ---- ---- ---- .30 -.10 4 .40 2 1770 ---- ---- .40A .40A .40 -.10 4 .50 2 16 1775 ---- ---- .50A .50A .50 -.20 15 .70 1 4 1780 .80 .80 .50A .50A .60 -.20 2 .80 2 1785 ---- ---- .60A .60A .80 -.20 1.00 24 1790 ---- ---- .70A .70A 1.00 -.20 2 1.20 1795 ---- 1.60B .90A .90A 1.30 -.20 2 1.50 16 22 1800 1.10 2.00B 1.10 2.00B 1.70 -.20 8 1.90 1 142 1805 2.10 2.70B 1.50A 2.70B 2.10 -.20 2 2.30 20 1810 2.00 3.40B 1.90A 2.80B 2.70 -.20 2 2.90 1 1 1815 2.80 4.40B 2.20 3.60B 3.50 -.10 68 3.60 4 1820 ---- 5.50B 3.00A 3.00A 4.40 UNCH 4.40 2 1825 5.10 7.00B 3.70A 4.70A 5.60 +.10 6 5.50 6 1830 5.00 8.70B 4.60A 6.30A 7.00 +.30 9 6.70 4 9 1835 6.30 10.70B 5.80A 10.70B 8.80 +.60 2 8.20 12 1840 7.30 13.00B 7.20 13.00B 10.90 +1.00 9 9.90 8 17 1845 13.00 15.70B 8.80A 14.20B 13.40 +1.50 2 11.90 3 1850 13.90 18.70B 10.80A 11.50A 16.20 +1.90 17 14.30 38 53 1855 ---- 22.10B 13.10A 13.10A 19.40 +2.50 16.90 3 1860 15.70 25.70B 15.70 25.70B 22.90 +3.10 5 19.80 21 1865 ---- 29.60B 18.60A 29.60B 26.60 +3.70 1 22.90 15 1870 ---- 33.80B 21.70A 33.80B 30.70 +4.30 26.40 16 1875 ---- 38.10B 25.20A 38.10B 34.90 +4.80 1 30.10 1 21 1880 ---- 42.50B 29.00A 42.50B 39.40 +5.40 34.00 1 5 1885 ---- 47.10B 33.00A 47.10B 43.90 +5.80 38.10 7 1890 ---- 51.80B 37.20A 51.80B 48.60 +6.20 42.40 1 4 1895 ---- 56.60B 41.50A 56.60B 53.30 +6.50 46.80 1 1900 ---- 61.40B 46.00A 61.40B 58.10 +6.70 51.40 4 1905 ---- 65.30B 50.50A 65.20B 63.00 +7.00 56.00 2 1910 ---- 70.10B 55.20A 70.10B 67.80 +7.00 60.80 5 1915 ---- 75.00B 59.90A 75.00B 72.80 +7.20 65.60 1 1 1920 ---- 79.90B 64.70A 79.90B 77.70 +7.30 70.40 13 1925 ---- 85.90B 69.50A 85.90B 82.60 +7.30 75.30 1930 ---- 89.80B 75.50A 89.80B 87.60 +7.40 80.20 5 1935 ---- 94.80B 80.60A 94.80B 92.60 +7.50 85.10 9 1940 ---- 99.80B 85.40A 99.80B 97.60 +7.60 90.00 14 1945 ---- 104.70B 90.40A 104.70B 102.60 +7.60 95.00 67 1950 ---- 110.80B 94.10A 110.80B 107.60 +7.70 99.90 9 1955 ---- 114.70B 100.30A 114.60B 112.60 +7.70 104.90 2 1960 ---- 119.70B 105.30A 119.60B 117.60 +7.70 109.90 2 1965 ---- 124.70B 110.50A 124.60B 122.60 +7.80 114.80 3 1970 ---- 130.10B 115.30A 130.10B 127.60 +7.80 119.80 1975 ---- 135.70B 119.00A 135.70B 132.60 +7.80 124.80 1980 ---- 140.10B 125.30A 140.10B 137.50 +7.70 129.80 1985 ---- 145.10B 130.30A 145.10B 142.50 +7.70 134.80 1990 ---- 150.10B 135.30A 150.10B 147.50 +7.70 139.80 1995 ---- 155.10B 140.30A 155.10B 152.50 +7.70 144.80 2000 ---- 160.70B 143.90A 160.70B 157.50 +7.70 149.80 2005 ---- 165.10B 150.30A 165.10B 162.50 +7.70 154.80 2010 ---- 170.10B 155.30A 170.00B 167.50 +7.70 159.80 2015 ---- 175.10B 160.30A 175.00B 172.50 +7.70 164.80 2020 ---- 180.10B 165.30A 180.00B 177.50 +7.70 169.80 2025 ---- 185.70B 168.90A 185.70B 182.50 +7.70 174.80 2030 ---- 190.10B 175.20A 190.00B 187.50 +7.70 179.80 2035 ---- 195.10B 180.30A 195.00B 192.50 +7.70 184.80 2040 ---- 200.10B 185.20A 200.00B 197.50 +7.70 189.80 2045 ---- 205.10B 190.30A 205.00B 202.50 +7.70 194.80 2050 ---- 210.10B 194.90A 210.10B 207.50 +7.70 199.80 2055 ---- 215.10B 200.30A 214.90B 212.50 +7.70 204.80 2060 ---- 220.10B 205.30A 219.90B 217.50 +7.70 209.80 2065 ---- 225.10B 210.20A 224.90B 222.50 +7.70 214.80 2070 ---- 230.10B 215.30A 229.90B 227.50 +7.70 219.80 2075 ---- 235.10B 220.20A 234.90B 232.50 +7.70 224.80 2080 ---- 240.10B 225.20A 240.00B 237.50 +7.70 229.80 2085 ---- 245.10B 230.30A 245.00B 242.50 +7.70 234.80 2090 ---- 250.10B 235.20A 249.90B 247.50 +7.70 239.80 2095 ---- 255.10B 240.20A 255.00B 252.50 +7.70 244.80 2100 ---- 260.10B 244.90A 260.10B 257.50 +7.70 249.80 2105 ---- 265.10B 250.20A 265.00B 262.50 +7.70 254.80 2110 ---- 270.10B 255.20A 269.90B 267.50 +7.70 259.80 2115 ---- 275.10B 260.20A 275.00B 272.50 +7.70 264.80 2120 ---- 280.10B 265.20A 279.90B 277.50 +7.70 269.80 2125 ---- 285.10B 270.20A 285.00B 282.50 +7.70 274.80 2130 ---- 290.10B 275.20A 290.00B 287.50 +7.70 279.80 2135 ---- 295.10B 280.20A 294.90B 292.50 +7.70 284.80 2140 ---- 300.10B 285.20A 300.00B 297.50 +7.70 289.80 2145 ---- 305.10B 290.20A 305.00B 302.50 +7.70 294.80 2150 ---- 310.10B 294.90A 310.00B 307.50 +7.70 299.80 2155 ---- 315.10B 300.30A 314.90B 312.50 +7.70 304.80 2160 ---- 320.10B 305.30A 319.90B 317.50 +7.70 309.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 164 75 727 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1645 ---- 210.10B 194.80A 194.80A 197.60 -7.60 205.20 1650 ---- 205.30B 189.80A 189.80A 192.60 -7.60 200.20 1655 ---- 200.20B 184.80A 184.80A 187.60 -7.60 195.20 1660 ---- 195.20B 179.80A 179.80A 182.60 -7.60 190.20 1665 ---- 190.20B 174.80A 174.80A 177.60 -7.60 185.20 1670 ---- 185.10B 169.80A 169.80A 172.60 -7.60 180.20 1675 ---- 180.20B 164.80A 164.80A 167.60 -7.60 175.20 1680 ---- 175.20B 159.80A 159.80A 162.60 -7.60 170.20 1685 ---- 170.20B 154.80A 154.80A 157.60 -7.60 165.20 1690 ---- 165.10B 149.80A 149.80A 152.60 -7.70 160.30 1695 ---- 160.10B 144.80A 144.80A 147.60 -7.70 155.30 1700 ---- 155.30B 139.80A 139.80A 142.60 -7.70 150.30 1705 ---- 150.20B 134.80A 134.80A 137.60 -7.70 145.30 1710 ---- 145.10B 129.80A 129.80A 132.60 -7.70 140.30 1715 ---- 140.20B 124.80A 124.80A 127.60 -7.70 135.30 1720 ---- 135.10B 119.80A 119.80A 122.60 -7.70 130.30 1725 ---- 130.10B 114.80A 114.80A 117.60 -7.70 125.30 1730 ---- 125.10B 109.80A 109.80A 112.60 -7.70 120.30 1735 ---- 120.10B 104.80A 104.80A 107.60 -7.70 115.30 1740 ---- 115.10B 99.80A 99.80A 102.60 -7.70 110.30 1745 ---- 110.10B 94.90A 94.90A 97.60 -7.70 105.30 1750 ---- 106.10B 89.30A 89.30A 92.60 -7.70 100.30 1755 ---- 100.10B 84.90A 84.90A 87.60 -7.70 95.30 1760 ---- 95.10B 79.90A 79.90A 82.60 -7.70 90.30 1765 ---- 90.20B 74.90A 74.90A 77.60 -7.70 85.30 1770 ---- 85.20B 69.90A 69.90A 72.60 -7.70 80.30 2 1775 ---- 81.20B 64.40A 64.40A 67.60 -7.70 75.30 1780 ---- 75.10B 59.90A 59.90A 62.60 -7.80 70.40 1785 ---- 70.20B 55.00A 55.00A 57.60 -7.80 65.40 1790 ---- 65.30B 50.00A 50.00A 52.60 -7.90 60.50 1795 ---- 60.40B 45.10A 45.10A 47.60 -8.00 55.60 1800 ---- 56.30B 39.70A 39.70A 42.60 -8.10 50.70 1805 ---- 50.50B 34.80A 34.80A 37.60 -8.20 45.80 1810 ---- 45.50B 30.00A 30.00A 32.70 -8.30 41.00 1815 ---- 41.70B 25.40A 25.40A 27.90 -8.40 36.30 3 3 1820 28.70 36.90B 20.90A 31.30B 23.10 -8.70 1 31.80 1825 ---- 32.20B 16.70A 16.70A 18.60 -8.80 1 27.40 1 3 1830 ---- 27.70B 12.90A 12.90A 14.30 -8.90 23.20 1 1835 ---- 23.30B 9.30A 9.30A 10.50 -8.70 1 19.20 10 21 1840 19.00 19.20B 6.30A 8.60B 7.20 -8.40 21 15.60 25 13 1845 5.10 15.50B 4.00A 5.60B 4.70 -7.70 37 12.40 40 21 1850 8.20 12.10B 2.40 3.10A 2.80 -6.80 1090 9.60 36 27 1855 7.90 9.30B 1.50A 1.90B 1.60 -5.70 151 7.30 44 36 1860 5.00 6.80B .90A .90A .90 -4.50 159 5.40 178 55 1865 2.90 4.90B .60 .60 .50 -3.40 14 3.90 7 15 1870 2.10 3.50 .40A .40A .30 -2.50 145 2.80 11 36 1875 2.30 2.40B .30 .30 .10 -1.90 41 2.00 77 72 1880 .90 1.60B .20 .20 .10 -1.30 24 1.40 9 28 1885 ---- 1.10B .20A .20A .10 -.90 10 1.00 4 6 1890 ---- ---- .20A .20A .10 -.60 .70 9 18 1895 ---- ---- .10A .10A .10 -.40 .50 1 3 1900 .40 .40 .10A .10A .10 -.30 1 .40 3 52 1905 ---- ---- .10A .10A .10 -.20 .30 15 1910 .10 .10 .10 .10 .10 -.20 7 .30 1 20 1915 ---- ---- .10A .10A .10 -.10 .20 7 1920 .10 .10 .10 .10 .10 -.10 2 .20 17 1925 ---- ---- ---- ---- .10 UNCH .10 1 26 1930 ---- ---- ---- ---- .10 UNCH .10 1 11 1935 ---- ---- ---- ---- .10 UNCH .10 5 1940 ---- ---- ---- ---- .10 UNCH .10 65 1945 ---- ---- ---- ---- .10 UNCH .10 5 1950 ---- ---- ---- ---- .10 UNCH .10 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 2 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1707 463 682 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 ---- ---- ---- ---- .10 UNCH .10 5 1760 ---- ---- ---- ---- .10 UNCH .10 1765 .10 .10 .10 .10 .10 UNCH 1 .10 7 1770 .10 .10 .10 .10 .10 UNCH 1 .10 4 1775 ---- ---- .10A .10A .10 -.10 .20 12 29 1780 ---- ---- .10A .10A .10 -.10 .20 3 6 1785 .10 .10 .10 .10 .10 -.10 1 .20 7 4 1790 .10 .10 .10 .10 .10 -.20 6 .30 16 10 1795 .40 .40 .10 .10 .10 -.30 2 .40 3 3 1800 .20 .20 .20 .20 .10 -.40 1 .50 7 50 1805 .20 .40 .20 .20A .10 -.50 6 .60 8 14 1810 .30 .30 .30 .30 .20 -.70 6 .90 11 11 1815 .50 .70 .20 .40B .40 -.80 7 1.20 5 71 1820 1.30 1.60B .50A .50A .60 -1.00 25 1.60 15 15 1825 1.80 2.30B .70A .80 1.10 -1.10 26 2.20 19 9 1830 3.50 3.50 1.10A 1.50 1.80 -1.20 83 3.00 63 54 1835 3.00 5.00B 1.50 1.90A 3.00 -1.00 46 4.00 13 28 1840 4.30 7.30B 2.50A 5.30B 4.70 -.70 81 5.40 54 19 1845 6.10 10.20B 3.70A 5.60A 7.20 UNCH 39 7.20 19 21 1850 8.50 13.70B 5.50A 5.90A 10.30 +.90 378 9.40 31 28 1855 9.80 17.60B 7.90A 14.60B 14.10 +2.00 32 12.10 11 14 1860 12.50 21.90B 10.50A 20.00B 18.40 +3.20 4 15.20 5 16 1865 15.90 26.40B 13.60A 14.80A 23.00 +4.30 4 18.70 5 1870 17.40 31.20B 17.30A 31.20B 27.80 +5.20 5 22.60 2 1875 ---- 36.00B 21.30A 21.30A 32.60 +5.80 26.80 1 13 1880 ---- 40.40B 25.70A 40.40B 37.60 +6.40 1 31.20 2 4 1885 ---- 45.20B 30.20A 45.20B 42.60 +6.80 35.80 3 1890 ---- 50.30B 34.80A 50.30B 47.60 +7.10 40.50 1 1895 ---- 55.20B 39.50A 55.20B 52.60 +7.30 45.30 1 30 1900 ---- 60.80B 44.40A 60.80B 57.60 +7.40 50.20 1 2 1905 ---- 65.10B 49.90A 65.10B 62.60 +7.50 55.10 1 1910 ---- 70.10B 54.90A 70.10B 67.60 +7.60 60.00 6 1915 ---- 75.20B 59.80A 75.20B 72.60 +7.60 65.00 1920 ---- 80.10B 64.80A 80.10B 77.60 +7.70 69.90 3 1925 ---- 85.70B 69.00A 85.70B 82.60 +7.70 74.90 2 1930 ---- 90.10B 74.90A 90.10B 87.60 +7.70 79.90 2 1935 ---- 95.10B 80.00A 95.10B 92.60 +7.70 84.90 1 1940 ---- 100.20B 85.00A 100.20B 97.60 +7.70 89.90 1945 ---- 105.20B 89.90A 105.20B 102.60 +7.70 94.90 1950 ---- 110.70B 93.90A 110.70B 107.60 +7.70 99.90 1955 ---- 115.20B 99.90A 115.20B 112.60 +7.70 104.90 1960 ---- 120.20B 104.90A 120.20B 117.60 +7.70 109.90 1965 ---- 125.20B 109.90A 125.20B 122.60 +7.70 114.90 1970 ---- 130.10B 114.90A 130.00B 127.60 +7.70 119.90 1 1975 ---- 135.70B 118.90A 135.70B 132.60 +7.70 124.90 1980 ---- 140.20B 124.90A 140.20B 137.60 +7.70 129.90 1985 ---- 145.20B 129.80A 145.20B 142.60 +7.70 134.90 1990 ---- 150.20B 134.90A 150.20B 147.60 +7.70 139.90 1995 ---- 155.20B 139.80A 155.20B 152.60 +7.70 144.90 2000 ---- 160.20B 143.90A 160.20B 157.60 +7.70 149.90 2005 ---- 165.20B 149.80A 165.20B 162.60 +7.70 154.90 2010 ---- 170.20B 154.90A 170.20B 167.60 +7.70 159.90 2015 ---- 175.20B 159.90A 175.20B 172.60 +7.80 164.80 2020 ---- 180.20B 164.90A 180.20B 177.60 +7.80 169.80 2025 ---- 185.20B 169.90A 185.20B 182.60 +7.80 174.80 2030 ---- 190.20B 174.90A 190.20B 187.60 +7.80 179.80 2035 ---- 195.20B 179.90A 195.20B 192.60 +7.80 184.80 2040 ---- 200.20B 184.90A 200.20B 197.60 +7.80 189.80 2045 ---- 205.20B 189.90A 205.20B 202.60 +7.80 194.80 2050 ---- 210.20B 194.70A 210.20B 207.60 +7.80 199.80 2055 ---- 215.20B 199.90A 215.20B 212.60 +7.80 204.80 2060 ---- 220.20B 204.90A 220.20B 217.60 +7.80 209.80 2065 ---- 225.20B 209.90A 225.20B 222.60 +7.80 214.80 2070 ---- 230.20B 214.90A 230.20B 227.60 +7.80 219.80 2075 ---- 235.20B 219.90A 235.20B 232.60 +7.80 224.80 2080 ---- 240.20B 224.90A 240.20B 237.60 +7.80 229.80 2085 ---- 245.20B 229.80A 245.20B 242.60 +7.80 234.80 2090 ---- 250.20B 234.90A 250.20B 247.60 +7.80 239.80 2095 ---- 255.20B 239.80A 255.20B 252.60 +7.80 244.80 2100 ---- 260.20B 244.70A 260.20B 257.60 +7.80 249.80 2105 ---- 265.20B 249.80A 265.20B 262.60 +7.80 254.80 2110 ---- 270.20B 254.80A 270.20B 267.60 +7.80 259.80 2115 ---- 275.20B 259.80A 275.20B 272.60 +7.80 264.80 2120 ---- 280.20B 264.90A 280.20B 277.60 +7.80 269.80 2125 ---- 285.20B 269.80A 285.20B 282.60 +7.80 274.80 2130 ---- 290.20B 274.90A 290.20B 287.60 +7.80 279.80 2135 ---- 295.20B 279.80A 295.20B 292.60 +7.80 284.80 2140 ---- 300.20B 284.90A 300.20B 297.60 +7.80 289.80 2145 ---- 305.20B 289.90A 305.20B 302.60 +7.80 294.80 2150 ---- 310.20B 294.70A 310.20B 307.60 +7.80 299.80 2155 ---- 315.20B 299.90A 315.20B 312.60 +7.80 304.80 2160 ---- 320.20B 304.90A 320.20B 317.60 +7.80 309.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 755 308 569 OG MAR23 Gold Option CALL 1000 ---- 855.10B 839.80A 839.80A 842.60 -7.60 850.20 1025 ---- 830.00B 814.80A 814.80A 817.60 -7.60 825.20 1050 ---- 805.10B 789.80A 789.80A 792.60 -7.60 800.20 1075 ---- 779.90B 764.80A 764.80A 767.60 -7.60 775.20 1100 ---- 755.10B 739.80A 739.80A 742.60 -7.60 750.20 1125 ---- 730.00B 714.80A 714.80A 717.60 -7.60 725.20 1150 ---- 705.10B 689.80A 689.80A 692.60 -7.60 700.20 1175 ---- 679.90B 664.80A 664.80A 667.60 -7.60 675.20 1200 ---- 655.10B 639.80A 639.80A 642.60 -7.60 650.20 1225 ---- 629.90B 614.80A 614.80A 617.60 -7.60 625.20 1250 ---- 605.20B 589.80A 589.80A 592.60 -7.60 600.20 1275 ---- 579.90B 564.80A 564.80A 567.60 -7.60 575.20 1300 ---- 555.10B 539.80A 539.80A 542.60 -7.60 550.20 50 1325 ---- 529.90B 514.80A 514.80A 517.60 -7.60 525.20 1350 ---- 505.10B 489.80A 489.80A 492.60 -7.60 500.20 1360 ---- 494.90B 479.80A 479.80A 482.60 -7.60 490.20 1370 ---- 484.90B 469.80A 469.80A 472.60 -7.60 480.20 1375 ---- 479.90B 464.80A 464.80A 467.60 -7.60 475.20 1380 ---- 474.90B 459.80A 459.80A 462.60 -7.60 470.20 1390 ---- 464.90B 449.80A 449.80A 452.60 -7.60 460.20 1400 ---- 455.20B 439.80A 439.80A 442.60 -7.60 450.20 1410 ---- 444.90B 429.80A 429.80A 432.60 -7.60 440.20 1420 ---- 434.90B 419.80A 419.80A 422.60 -7.60 430.20 1425 ---- 429.90B 414.80A 414.80A 417.60 -7.60 425.20 1430 ---- 424.90B 409.80A 409.80A 412.60 -7.60 420.20 1440 ---- 414.90B 399.80A 399.80A 402.60 -7.60 410.20 1450 ---- 405.20B 389.80A 389.80A 392.60 -7.60 400.20 1460 ---- 394.90B 379.80A 379.80A 382.60 -7.60 390.20 1465 ---- 389.90B 374.80A 374.80A 377.60 -7.60 385.20 1470 ---- 384.90B 369.80A 369.80A 372.60 -7.60 380.20 1475 ---- 379.90B 364.80A 364.80A 367.60 -7.60 375.20 1480 ---- 374.90B 359.80A 359.80A 362.60 -7.60 370.20 1485 ---- 369.90B 354.80A 354.80A 357.60 -7.60 365.20 1490 ---- 364.90B 349.80A 349.80A 352.60 -7.60 360.20 1495 ---- 359.90B 344.80A 344.80A 347.60 -7.60 355.20 1500 ---- 355.20B 339.80A 339.80A 342.60 -7.60 350.20 1505 ---- 349.90B 334.80A 334.80A 337.60 -7.60 345.20 1510 ---- 344.90B 329.80A 329.80A 332.60 -7.60 340.20 1515 ---- 339.90B 324.80A 324.80A 327.60 -7.60 335.20 1520 ---- 334.90B 319.80A 319.80A 322.60 -7.60 330.20 1525 ---- 330.00B 314.90A 314.90A 317.60 -7.60 325.20 1 1530 ---- 324.90B 309.80A 309.80A 312.60 -7.60 320.20 1535 ---- 319.90B 304.80A 304.80A 307.60 -7.60 315.20 1540 ---- 314.90B 299.80A 299.80A 302.60 -7.60 310.20 1545 ---- 309.90B 294.80A 294.80A 297.60 -7.60 305.20 1550 ---- 305.10B 289.80A 289.80A 292.60 -7.60 300.20 1555 ---- 299.90B 284.80A 284.80A 287.60 -7.60 295.20 1560 ---- 294.90B 279.80A 279.80A 282.60 -7.60 290.20 1565 ---- 289.90B 274.80A 274.80A 277.60 -7.60 285.20 1570 ---- 284.90B 269.80A 269.80A 272.60 -7.60 280.20 1575 ---- 280.00B 264.80A 264.80A 267.60 -7.60 275.20 1580 ---- 274.90B 259.80A 259.80A 262.60 -7.60 270.20 1585 ---- 269.90B 254.80A 254.80A 257.60 -7.60 265.20 1590 ---- 264.90B 249.80A 249.80A 252.60 -7.60 260.20 1595 ---- 259.90B 244.80A 244.80A 247.60 -7.60 255.20 1600 ---- 255.20B 239.80A 239.80A 242.60 -7.60 250.20 1605 ---- 249.90B 234.80A 234.80A 237.60 -7.60 245.20 1610 ---- 244.90B 229.80A 229.80A 232.60 -7.60 240.20 1615 ---- 239.90B 225.00A 225.00A 227.60 -7.60 235.20 1 1620 ---- 234.90B 219.80A 219.80A 222.60 -7.60 230.20 1625 ---- 230.00B 214.80A 214.80A 217.60 -7.60 225.20 1630 ---- 224.90B 209.80A 209.80A 212.60 -7.60 220.20 1635 ---- 219.90B 204.80A 204.80A 207.60 -7.60 215.20 1640 ---- 214.90B 199.80A 199.80A 202.60 -7.60 210.20 1645 ---- 209.90B 194.80A 194.80A 197.60 -7.60 205.20 1650 ---- 205.20B 189.80A 189.80A 192.60 -7.60 200.20 1655 ---- 199.90B 185.00A 185.00A 187.60 -7.60 195.20 9 1660 ---- 194.90B 179.80A 179.80A 182.60 -7.60 190.20 1665 ---- 189.90B 174.90A 174.90A 177.60 -7.60 185.20 1670 ---- 184.90B 170.00A 170.00A 172.60 -7.60 180.20 4 1675 ---- 180.00B 165.00A 165.00A 167.60 -7.60 175.20 65 1680 ---- 174.90B 160.00A 160.00A 162.60 -7.60 170.20 185 1685 ---- 169.90B 155.00A 155.00A 157.60 -7.60 165.20 18 1690 ---- 164.90B 150.00A 150.00A 152.60 -7.60 160.20 203 1695 ---- 159.90B 145.00A 145.00A 147.60 -7.60 155.20 1 1700 ---- 156.10B 139.30A 139.30A 142.60 -7.60 150.20 262 1705 ---- 149.90B 135.00A 135.00A 137.60 -7.60 145.20 12 1710 ---- 144.90B 130.00A 130.00A 132.60 -7.60 140.20 31 1715 ---- 139.90B 125.00A 125.00A 127.60 -7.70 135.30 5 1720 ---- 135.00B 120.00A 120.00A 122.60 -7.70 130.30 22 1725 ---- 131.10B 114.30A 114.30A 117.60 -7.70 125.30 308 1730 ---- 125.00B 110.00A 110.00A 112.60 -7.70 120.30 18 1735 ---- 120.00B 105.00A 105.00A 107.60 -7.70 115.30 32 1740 ---- 115.00B 100.00A 100.00A 102.60 -7.70 110.30 16 1745 ---- 109.90B 95.00A 95.00A 97.60 -7.70 105.30 271 1750 ---- 106.20B 89.40A 89.40A 92.60 -7.70 100.30 1 518 1755 ---- 100.00B 84.90A 84.90A 87.60 -7.70 95.30 31 1760 ---- 95.00B 80.00A 80.00A 82.60 -7.70 90.30 158 1765 ---- 90.00B 75.10A 75.10A 77.70 -7.60 85.30 410 1770 ---- 85.10B 70.00A 70.00A 72.70 -7.60 80.30 213 1775 ---- 81.20B 64.60A 64.60A 67.70 -7.70 75.40 944 1780 ---- 75.20B 60.10A 60.10A 62.80 -7.70 70.50 157 1785 ---- 70.20B 55.20A 55.20A 57.80 -7.80 65.60 807 1790 63.90 66.20 50.30A 50.30A 52.90 -7.80 6 60.70 40 1795 ---- 60.40B 45.00A 45.00A 48.00 -7.80 55.80 55 1800 55.10 56.60B 40.30A 40.30A 43.10 -8.00 6 51.10 1 3415 1805 37.80 51.80B 35.60A 35.60A 38.30 -8.10 2 46.40 45 1810 34.70 47.00B 31.00A 43.40B 33.60 -8.10 2 41.70 30 296 1815 ---- 42.30B 26.60A 26.60A 29.00 -8.20 37.20 611 1820 24.50 37.70B 22.50A 31.00B 24.60 -8.20 5 32.80 30 391 1825 26.60 33.20B 18.60A 29.40B 20.40 -8.20 13 28.60 10 579 1830 22.70 28.80B 14.90 23.30B 16.50 -8.10 11 24.60 23 112 1835 23.00 24.70B 12.00A 12.00A 12.90 -7.90 6 20.80 231 262 1840 14.90 20.80B 9.10A 12.10B 9.80 -7.60 38 17.40 151 451 1845 17.00 17.30B 6.70A 7.90A 7.20 -7.10 121 14.30 8 121 1850 10.70 14.10B 4.70A 6.20B 5.20 -6.40 1168 11.60 1087 2604 1855 8.80 11.40B 3.40A 3.90 3.70 -5.50 223 9.20 10 515 1860 7.40 9.00 2.30 2.80A 2.60 -4.60 469 7.20 258 413 1865 4.70 6.80B 1.70A 1.70A 1.80 -3.80 508 5.60 79 229 1870 3.20 5.20B 1.00 1.40B 1.20 -3.00 158 4.20 141 805 1875 3.00 3.90B .90 .90 .90 -2.30 499 3.20 700 2758 1880 1.80 3.00 .60A .60A .60 -1.80 360 2.40 453 943 1885 1.50 2.10B .50A .90B .40 -1.40 41 1.80 338 591 1890 1.20 1.60B .30 .30 .30 -1.00 36 1.30 775 707 1895 1.10 1.10 .30 .30 .20 -.80 126 1.00 14 231 1900 .50 1.00 .20 .30 .20 -.50 413 .70 401 4651 1905 .50 .60B .20 .20 .10 -.40 60 .50 305 411 1910 .40 .40 .20A .20A .10 -.30 9 .40 3 1354 1915 .30 .30 .20 .20 .10 -.20 11 .30 41 290 1920 .10 .10 .10 .10 .10 -.20 17 .30 15 729 1925 ---- ---- .10A .10A .10 -.10 11 .20 264 3606 1930 .20 .20 .10 .10 .10 -.10 26 .20 7 1497 1935 ---- ---- .10A .10A .10 -.10 .20 2 245 1940 .10 .10 .10 .10 .10 -.10 63 .20 6 832 1945 .10 .10 .10 .10 .10 UNCH 103 .10 1 529 1950 ---- ---- ---- ---- .10 UNCH .10 26 4448 1955 ---- ---- ---- ---- .10 UNCH .10 8 486 1960 .10 .10 .10 .10 .10 UNCH 200 .10 96 1242 1965 ---- ---- ---- ---- .10 UNCH .10 1071 1970 ---- ---- ---- ---- .10 UNCH .10 5 711 1975 ---- ---- ---- ---- .10 UNCH .10 9 2706 1980 ---- ---- ---- ---- .10 UNCH 1 .10 15 434 1985 ---- ---- ---- ---- .10 UNCH .10 186 1990 ---- ---- ---- ---- .10 UNCH .10 659 1995 ---- ---- ---- ---- .10 UNCH .10 519 2000 .10 .10 .10 .10 .10 UNCH 41 .10 10 5997 2005 ---- ---- ---- ---- .10 UNCH .10 457 2010 ---- ---- ---- ---- .10 UNCH .10 293 2015 ---- ---- ---- ---- .10 UNCH .10 247 2020 ---- ---- ---- ---- .10 UNCH .10 1 1148 2025 ---- ---- ---- ---- .10 UNCH .10 796 2030 ---- ---- ---- ---- .10 UNCH .10 10 1465 2035 ---- ---- ---- ---- .10 UNCH .10 277 2040 ---- ---- ---- ---- .10 UNCH .10 2 616 2045 ---- ---- ---- ---- .10 UNCH .10 304 2050 .10 .10 .10 .10 .10 UNCH 8 .10 209 3666 2055 ---- ---- ---- ---- .10 UNCH .10 147 2060 ---- ---- ---- ---- .10 UNCH .10 401 2065 ---- ---- ---- ---- .10 UNCH .10 191 2070 ---- ---- ---- ---- .10 UNCH .10 795 2075 ---- ---- ---- ---- .10 UNCH .10 4381 2080 ---- ---- ---- ---- .10 UNCH .10 149 2085 ---- ---- ---- ---- .10 UNCH .10 197 2090 ---- ---- ---- ---- .10 UNCH .10 106 2095 ---- ---- ---- ---- .10 UNCH .10 187 2100 ---- ---- ---- ---- .10 UNCH 5 .10 4520 2105 ---- ---- ---- ---- .10 UNCH .10 362 2110 ---- ---- ---- ---- .10 UNCH .10 352 2115 ---- ---- ---- ---- .10 UNCH .10 131 2120 .10 .10 .10 .10 .10 UNCH 13 .10 198 2125 ---- ---- ---- ---- .10 UNCH .10 384 2130 ---- ---- ---- ---- .10 UNCH .10 157 2135 ---- ---- ---- ---- .10 UNCH .10 45 2140 ---- ---- ---- ---- .10 UNCH .10 136 2145 ---- ---- ---- ---- .10 UNCH .10 654 2150 ---- ---- ---- ---- .10 UNCH 3 .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 UNCH .10 1 6563 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 .10 .10 .10 .10 UNCH 1 .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 ---- 854.90B 840.50A 840.50A 842.50 -7.70 850.20 6 1025 ---- 829.80B 815.50A 815.50A 817.50 -7.70 825.20 1050 ---- 804.90B 790.00A 790.00A 792.50 -7.70 800.20 1075 ---- 779.80B 765.50A 765.50A 767.50 -7.70 775.20 1100 ---- 754.90B 740.00A 740.00A 742.50 -7.70 750.20 1125 ---- 729.80B 715.50A 715.50A 717.50 -7.70 725.20 1150 ---- 705.10B 690.00A 690.00A 692.50 -7.70 700.20 1175 ---- 679.80B 665.50A 665.50A 667.50 -7.70 675.20 1200 ---- 655.00B 640.00A 640.00A 642.50 -7.70 650.20 1225 ---- 629.90B 615.50A 615.50A 617.50 -7.70 625.20 1250 ---- 605.10B 590.00A 590.00A 592.50 -7.70 600.20 1275 ---- 579.80B 565.50A 565.50A 567.50 -7.70 575.20 1300 ---- 555.10B 540.40A 540.40A 542.50 -7.70 550.20 2 2 1325 ---- 529.80B 515.50A 515.50A 517.50 -7.70 525.20 1350 ---- 505.00B 490.00A 490.00A 492.50 -7.70 500.20 1360 ---- 494.80B 480.50A 480.50A 482.50 -7.70 490.20 1370 ---- 484.80B 470.50A 470.50A 472.50 -7.70 480.20 1375 ---- 479.80B 465.50A 465.50A 467.50 -7.70 475.20 1380 ---- 474.70B 460.50A 460.50A 462.50 -7.70 470.20 1390 ---- 464.80B 450.50A 450.50A 452.50 -7.70 460.20 1400 ---- 455.00B 440.40A 440.40A 442.50 -7.70 450.20 25 1410 ---- 444.80B 430.50A 430.50A 432.50 -7.70 440.20 1420 ---- 434.80B 420.40A 420.40A 422.50 -7.70 430.20 1425 ---- 429.80B 415.40A 415.40A 417.50 -7.70 425.20 1430 ---- 424.80B 410.40A 410.40A 412.50 -7.70 420.20 1440 ---- 414.80B 400.50A 400.50A 402.50 -7.70 410.20 1450 ---- 405.10B 390.40A 390.40A 392.50 -7.70 400.20 1 1460 ---- 394.70B 380.50A 380.50A 382.50 -7.70 390.20 1465 ---- 389.70B 375.50A 375.50A 377.50 -7.70 385.20 1470 ---- 384.70B 370.50A 370.50A 372.50 -7.70 380.20 1475 ---- 379.80B 365.50A 365.50A 367.50 -7.70 375.20 1480 ---- 374.80B 360.50A 360.50A 362.50 -7.70 370.20 1485 ---- 369.80B 355.50A 355.50A 357.50 -7.70 365.20 1490 ---- 364.80B 350.50A 350.50A 352.50 -7.70 360.20 1495 ---- 359.80B 345.50A 345.50A 347.50 -7.70 355.20 1500 ---- 355.10B 340.00A 340.00A 342.50 -7.70 350.20 1505 ---- 349.70B 335.50A 335.50A 337.50 -7.70 345.20 1510 ---- 344.70B 330.50A 330.50A 332.50 -7.70 340.20 1515 ---- 339.70B 325.50A 325.50A 327.50 -7.70 335.20 1520 ---- 334.70B 320.50A 320.50A 322.50 -7.70 330.20 1525 ---- 329.80B 315.50A 315.50A 317.50 -7.70 325.20 1530 ---- 324.70B 310.50A 310.50A 312.50 -7.70 320.20 1535 ---- 319.70B 305.50A 305.50A 307.50 -7.70 315.20 1540 ---- 314.80B 300.50A 300.50A 302.50 -7.70 310.20 1545 ---- 309.70B 295.50A 295.50A 297.50 -7.70 305.20 1550 ---- 305.00B 290.40A 290.40A 292.50 -7.70 300.20 5 1555 ---- 299.80B 285.50A 285.50A 287.50 -7.70 295.20 1560 ---- 294.80B 280.50A 280.50A 282.50 -7.70 290.20 1565 ---- 289.80B 275.50A 275.50A 277.50 -7.70 285.20 1570 ---- 284.80B 270.50A 270.50A 272.50 -7.70 280.20 1575 ---- 279.80B 265.50A 265.50A 267.50 -7.70 275.20 1580 ---- 274.80B 260.50A 260.50A 262.50 -7.70 270.20 1585 ---- 269.80B 255.50A 255.50A 257.50 -7.70 265.20 1 1590 ---- 264.80B 250.50A 250.50A 252.50 -7.70 260.20 1595 ---- 259.80B 245.50A 245.50A 247.50 -7.70 255.20 1600 ---- 256.10B 239.40A 239.40A 242.50 -7.70 250.20 16 1605 ---- 249.90B 235.60A 235.60A 237.50 -7.70 245.20 1610 ---- 244.90B 230.60A 230.60A 232.60 -7.60 240.20 1615 ---- 239.90B 225.60A 225.60A 227.60 -7.70 235.30 1620 ---- 234.90B 220.60A 220.60A 222.60 -7.70 230.30 1 1625 ---- 231.20B 214.50A 214.50A 217.60 -7.70 225.30 1630 ---- 225.00B 210.70A 210.70A 212.70 -7.60 220.30 1635 ---- 220.10B 205.70A 205.70A 207.70 -7.70 215.40 12 1640 ---- 215.10B 200.70A 200.70A 202.70 -7.70 210.40 14 1645 ---- 210.20B 195.80A 195.80A 197.80 -7.70 205.50 15 1650 ---- 206.40B 189.80A 189.80A 192.90 -7.60 200.50 251 1655 ---- 200.30B 185.90A 185.90A 187.90 -7.70 195.60 27 1660 ---- 195.30B 181.00A 181.00A 183.00 -7.70 190.70 33 1665 ---- 190.40B 176.10A 176.10A 178.10 -7.60 185.70 28 1670 ---- 185.50B 171.10A 171.10A 173.20 -7.60 180.80 70 1675 ---- 181.70B 165.20A 165.20A 168.30 -7.60 175.90 33 1680 ---- 175.60B 161.40A 161.40A 163.40 -7.60 171.00 11 1685 ---- 170.70B 156.50A 156.50A 158.50 -7.60 166.10 12 1690 ---- 165.90B 151.60A 151.60A 153.70 -7.60 161.30 15 1695 ---- 161.00B 146.80A 146.80A 148.80 -7.60 156.40 6 1700 ---- 157.30B 141.00A 141.00A 144.00 -7.60 151.60 927 1705 ---- 151.30B 137.20A 137.20A 139.20 -7.50 146.70 226 1710 ---- 146.50B 132.40A 132.40A 134.40 -7.60 142.00 2 1715 ---- 141.70B 127.70A 127.70A 129.70 -7.50 137.20 252 1720 ---- 136.90B 123.00A 123.00A 125.00 -7.50 132.50 1 106 1725 130.50 133.30B 117.40A 118.80A 120.30 -7.40 2 127.70 273 1730 ---- 127.50B 113.70A 113.70A 115.70 -7.40 123.10 6 1735 ---- 122.90B 108.20A 108.20A 111.10 -7.40 118.50 2 1740 ---- 118.20B 103.70A 103.70A 106.50 -7.40 113.90 151 1745 ---- 113.70B 99.30A 99.30A 102.00 -7.40 109.40 158 1750 ---- 110.10B 94.80A 94.80A 97.60 -7.30 1 104.90 980 1755 ---- 105.60B 90.50A 90.50A 93.20 -7.30 100.50 4 1760 ---- 101.10B 86.30A 86.30A 88.90 -7.20 96.10 54 1765 88.00 96.70B 82.10A 83.30A 84.70 -7.10 2 91.80 5 1770 ---- 92.40B 78.00A 78.00A 80.50 -7.10 87.60 112 1775 ---- 88.20B 74.00A 74.00A 76.50 -6.90 83.40 106 1780 ---- 84.00B 70.10A 70.10A 72.50 -6.80 79.30 14 1785 ---- 79.90B 66.20A 66.20A 68.60 -6.70 75.30 6 1790 ---- 75.90B 62.50A 62.50A 64.80 -6.60 71.40 5 155 1795 ---- 71.90B 58.90A 58.90A 61.10 -6.50 67.60 169 1800 64.90 68.10B 55.40A 65.00B 57.50 -6.40 6 63.90 17 1508 1805 ---- 64.40B 52.00A 52.00A 54.10 -6.20 60.30 31 1810 49.80 60.70B 48.70A 52.80B 50.80 -5.90 2 56.70 6 361 1815 ---- 57.20B 45.60A 45.60A 47.50 -5.90 53.40 28 114 1820 43.60 53.80B 42.60A 46.30B 44.50 -5.60 2 50.10 6 145 1825 ---- 50.50B 39.70A 39.70A 41.50 -5.40 46.90 9 310 1830 47.30 47.30 36.90A 40.40B 38.70 -5.20 4 43.90 59 320 1835 35.90 44.30B 34.30A 34.30A 35.90 -5.10 7 41.00 21 267 1840 32.30 41.30B 31.70A 35.30B 33.40 -4.90 4 38.30 65 275 1845 37.50 38.50B 29.40A 29.40A 31.00 -4.60 102 35.60 15 381 1850 31.30 35.80B 27.10 28.80A 28.70 -4.40 149 33.10 221 2705 1855 31.50 33.30B 25.10A 25.90A 26.50 -4.20 34 30.70 11 468 1860 27.10 31.00B 23.10A 26.00B 24.50 -3.90 227 28.40 50 138 1865 27.80 28.60B 21.40A 28.20B 22.60 -3.70 6 26.30 13 612 1870 25.10 26.50B 19.60A 20.30A 20.80 -3.50 52 24.30 28 425 1875 18.50 24.40B 18.10A 20.10B 19.10 -3.30 74 22.40 25 754 1880 21.00 22.50B 16.60A 21.20B 17.50 -3.10 59 20.60 29 851 1885 17.50 20.70B 15.20A 18.90B 16.10 -2.80 27 18.90 25 250 1890 ---- 19.00B 13.90A 13.90A 14.80 -2.60 50 17.40 159 1115 1895 15.50 17.40B 12.80A 13.20A 13.50 -2.40 8 15.90 38 202 1900 14.50 16.00 11.70A 12.50A 12.40 -2.10 1171 14.50 136 4654 1905 13.40 14.60B 10.70A 11.10A 11.40 -1.90 48 13.30 19 70 1910 13.00 13.40B 9.80A 10.10A 10.40 -1.80 62 12.20 24 151 1915 9.50 12.20B 9.00A 11.70B 9.50 -1.60 44 11.10 9 132 1920 8.40 11.10B 8.20A 10.10B 8.70 -1.50 216 10.20 18 99 1925 8.70 10.10B 7.50 8.20 7.90 -1.40 75 9.30 40 1088 1930 6.90 9.20B 6.80A 7.00A 7.20 -1.30 231 8.50 61 715 1935 7.10 8.40B 6.30A 7.90B 6.60 -1.10 7 7.70 73 242 1940 7.10 7.70B 5.70A 6.30B 6.00 -1.00 28 7.00 75 1307 1945 6.80 7.00B 5.20 5.70B 5.50 -.90 31 6.40 11 175 1950 5.70 6.50 4.60 5.40B 5.00 -.90 198 5.90 663 7412 1955 5.70 5.70 4.40 4.70 4.60 -.70 19 5.30 26 342 1960 5.10 5.20B 4.00A 4.30B 4.20 -.70 26 4.90 22 319 1965 4.50 4.80B 3.70A 3.70A 3.80 -.60 18 4.40 14 150 1970 4.10 4.40B 3.40A 3.40A 3.50 -.50 43 4.00 240 559 1975 3.90 4.00B 3.10 3.70B 3.20 -.50 41 3.70 27 1328 1980 3.50 3.60B 2.80A 3.10B 2.90 -.40 8 3.30 8 1079 1985 2.70 3.30B 2.60A 3.20B 2.60 -.50 10 3.10 4 293 1990 2.40 3.00B 2.40 2.90B 2.40 -.40 10 2.80 7 185 1995 2.20 2.70B 2.20 2.30B 2.20 -.30 26 2.50 17 101 2000 2.10 2.60 2.00 2.20 2.00 -.30 217 2.30 1101 5336 2005 1.90 2.30B 1.80A 2.20B 1.80 -.30 14 2.10 60 172 2010 1.90 2.10B 1.70 1.70A 1.70 -.20 29 1.90 98 2064 2015 1.70 1.90B 1.60 1.70 1.50 -.30 23 1.80 14 96 2020 1.50 1.80 1.40A 1.50 1.40 -.20 24 1.60 14 139 2025 1.50 1.60B 1.30A 1.30A 1.30 -.20 18 1.50 49 1140 2030 ---- 1.50B 1.20A 1.50B 1.20 -.10 1.30 8 164 2035 1.20 1.40B 1.10 1.20A 1.10 -.10 188 1.20 1 262 2040 1.10 1.20 1.00A 1.10A 1.00 -.10 10 1.10 2 969 2045 1.00 1.10B .90A 1.10B .90 -.10 297 1.00 1 508 2050 .90 1.00 .80 .90A .90 -.10 170 1.00 124 2707 2055 ---- 1.00B .80A .80A .80 -.10 .90 377 2060 ---- .90B ---- .90B .70 -.10 63 .80 3 620 2065 ---- ---- .70A .70A .70 -.10 4 .80 6 303 2070 ---- ---- ---- ---- .60 -.10 .70 8 500 2075 ---- ---- .60A .60A .60 -.10 4 .70 41 612 2080 .60 .60 .60 .60 .50 -.10 122 .60 14 1332 2085 ---- ---- .50A .50A .50 -.10 1 .60 103 2090 ---- ---- ---- ---- .50 UNCH .50 1 277 2095 ---- ---- ---- ---- .40 -.10 .50 2 65 2100 .50 .60 .40 .40 .40 -.10 350 .50 234 3493 2105 ---- ---- ---- ---- .40 UNCH .40 151 2110 ---- ---- ---- ---- .40 UNCH 2 .40 1 409 2115 ---- ---- ---- ---- .40 UNCH .40 83 2120 ---- ---- ---- ---- .30 -.10 .40 331 2125 ---- ---- ---- ---- .30 UNCH 16 .30 94 2130 .30 .30 .30 .30 .30 UNCH 1 .30 131 2135 ---- ---- ---- ---- .30 UNCH .30 25 2140 ---- ---- ---- ---- .30 UNCH .30 187 2145 .30 .30 .30 .30 .30 UNCH 3 .30 1 26 2150 .40 .40 .40 .40 .30 UNCH 3 .30 71 775 2155 ---- ---- ---- ---- .30 UNCH .30 2 95 2160 .30 .30 .30 .30 .20 UNCH 19 .20 2 70 2165 ---- .30B ---- .30B .20 UNCH .20 36 2170 ---- ---- ---- ---- .20 UNCH 1 .20 87 2175 ---- ---- ---- ---- .20 UNCH .20 136 2180 .30 .30 .30 .30 .20 UNCH 1 .20 132 427 2185 .20 .20 .20 .20 .20 UNCH 3 .20 35 2190 ---- ---- ---- ---- .20 UNCH .20 1 83 2195 .20 .20 .20 .20 .20 UNCH 2 .20 32 2200 .30 .30 .30 .30 .20 UNCH 2 .20 120 1968 2205 .20 .20 .20 .20 .20 UNCH 1 .20 30 2210 ---- ---- ---- ---- .20 UNCH .20 1 19 2215 ---- ---- ---- ---- .20 UNCH 1 .20 301 2220 .20 .20 .20 .20 .20 UNCH 12 .20 112 2225 .20 .20 .20 .20 .20 UNCH 3 .20 78 2230 ---- ---- ---- ---- .20 UNCH .20 41 2235 ---- ---- ---- ---- .20 UNCH .20 1 22 2240 .20 .20 .20 .20 .20 UNCH 42 .20 235 2245 ---- ---- ---- ---- .20 UNCH .20 19 2250 ---- ---- ---- ---- .10 -.10 1 .20 1 1579 2255 ---- ---- ---- ---- .10 -.10 .20 29 2260 ---- ---- ---- ---- .10 -.10 .20 66 2265 ---- ---- ---- ---- .10 -.10 .20 28 2270 ---- ---- ---- ---- .10 UNCH .10 9 2275 ---- ---- ---- ---- .10 UNCH .10 139 2280 ---- ---- ---- ---- .10 UNCH .10 147 2285 ---- ---- ---- ---- .10 UNCH .10 5 2290 ---- ---- ---- ---- .10 UNCH .10 90 2300 .10 .20 .10 .20 .10 UNCH 26 .10 130 1954 2310 ---- ---- ---- ---- .10 UNCH .10 66 2320 ---- ---- ---- ---- .10 UNCH .10 43 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 ---- 871.50B 857.00A 857.00A 859.20 -7.70 866.90 1025 ---- 846.10B 832.70A 832.70A 834.20 -7.70 841.90 1050 ---- 821.50B 807.00A 807.00A 809.20 -7.70 816.90 1075 ---- 796.10B 782.70A 782.70A 784.20 -7.70 791.90 1100 ---- 771.50B 757.00A 757.00A 759.20 -7.70 766.90 1125 ---- 746.10B 732.60A 732.60A 734.20 -7.70 741.90 1150 ---- 721.50B 707.00A 707.00A 709.20 -7.70 716.90 1175 ---- 696.10B 682.60A 682.60A 684.20 -7.70 691.90 3 1200 ---- 671.60B 657.00A 657.00A 659.20 -7.70 666.90 1225 ---- 646.10B 632.60A 632.60A 634.20 -7.70 641.90 1250 ---- 621.60B 606.90A 606.90A 609.20 -7.70 616.90 1275 ---- 596.10B 582.50A 582.50A 584.20 -7.70 591.90 1300 ---- 571.50B 556.90A 556.90A 559.20 -7.70 566.90 1325 ---- 546.10B 532.50A 532.50A 534.20 -7.70 541.90 1350 ---- 521.60B 506.90A 506.90A 509.20 -7.70 516.90 1375 ---- 496.10B 482.40A 482.40A 484.20 -7.70 491.90 1380 ---- 491.10B 477.40A 477.40A 479.20 -7.70 486.90 1390 ---- 481.10B 467.40A 467.40A 469.20 -7.70 476.90 1400 ---- 471.70B 456.90A 456.90A 459.20 -7.70 466.90 1410 ---- 461.10B 447.40A 447.40A 449.20 -7.70 456.90 1420 ---- 451.00B 437.40A 437.40A 439.20 -7.70 446.90 1425 ---- 446.10B 432.40A 432.40A 434.20 -7.70 441.90 1430 ---- 441.00B 427.40A 427.40A 429.20 -7.70 436.90 1440 ---- 431.10B 417.40A 417.40A 419.20 -7.70 426.90 1450 ---- 421.60B 406.80A 406.80A 409.20 -7.70 416.90 1460 ---- 411.20B 397.40A 397.40A 399.20 -7.70 406.90 1470 ---- 401.10B 387.40A 387.40A 389.20 -7.70 396.90 1475 ---- 396.10B 382.40A 382.40A 384.20 -7.70 391.90 1480 ---- 391.20B 377.40A 377.40A 379.20 -7.70 386.90 1485 ---- 386.20B 372.40A 372.40A 374.20 -7.70 381.90 1490 ---- 381.20B 367.40A 367.40A 369.20 -7.70 376.90 1495 ---- 376.20B 362.40A 362.40A 364.20 -7.70 371.90 1500 ---- 371.70B 356.80A 356.80A 359.20 -7.70 366.90 1505 ---- 366.20B 352.40A 352.40A 354.20 -7.70 361.90 1510 ---- 361.20B 347.40A 347.40A 349.20 -7.70 356.90 1515 ---- 356.20B 342.40A 342.40A 344.20 -7.70 351.90 1520 ---- 351.20B 337.40A 337.40A 339.20 -7.70 346.90 1525 ---- 346.20B 332.40A 332.40A 334.20 -7.70 341.90 1530 ---- 341.20B 327.40A 327.40A 329.20 -7.70 336.90 1535 ---- 336.20B 322.40A 322.40A 324.20 -7.70 331.90 1540 ---- 331.20B 317.30A 317.30A 319.20 -7.70 326.90 1545 ---- 326.20B 312.30A 312.30A 314.20 -7.70 321.90 1550 ---- 321.60B 306.80A 306.80A 309.20 -7.70 316.90 1555 ---- 316.20B 302.40A 302.40A 304.20 -7.70 311.90 1560 ---- 311.20B 297.40A 297.40A 299.20 -7.70 306.90 1565 ---- 306.20B 292.40A 292.40A 294.20 -7.70 301.90 1570 ---- 301.10B 287.40A 287.40A 289.20 -7.70 296.90 5 1575 ---- 297.80B 281.10A 281.10A 284.20 -7.70 291.90 1580 ---- 291.30B 277.40A 277.40A 279.20 -7.70 286.90 1585 ---- 286.30B 272.30A 272.30A 274.30 -7.70 282.00 1590 ---- 281.30B 267.40A 267.40A 269.30 -7.70 277.00 1595 ---- 276.50B 262.50A 262.50A 264.30 -7.70 272.00 1600 ---- 272.90B 256.30A 256.30A 259.40 -7.70 267.10 4 1605 ---- 266.50B 252.60A 252.60A 254.40 -7.70 262.10 1610 ---- 261.60B 247.60A 247.60A 249.50 -7.60 257.10 2 1615 ---- 256.70B 242.70A 242.70A 244.50 -7.70 252.20 1620 ---- 251.70B 237.80A 237.80A 239.60 -7.60 247.20 1625 ---- 248.10B 231.70A 231.70A 234.70 -7.60 242.30 4 1630 ---- 241.90B 227.90A 227.90A 229.80 -7.60 237.40 2 1635 ---- 236.90B 223.00A 223.00A 224.90 -7.60 232.50 1 1640 ---- 232.00B 218.10A 218.10A 220.00 -7.60 227.60 1645 ---- 227.10B 213.20A 213.20A 215.10 -7.60 222.70 1650 ---- 223.60B 207.20A 207.20A 210.20 -7.60 217.80 6 1655 ---- 217.40B 203.50A 203.50A 205.40 -7.50 212.90 1660 ---- 212.50B 198.70A 198.70A 200.60 -7.50 208.10 6 1665 ---- 207.60B 193.80A 193.80A 195.70 -7.60 203.30 6 1670 ---- 202.80B 189.00A 189.00A 190.90 -7.50 198.40 8 1675 ---- 199.30B 183.10A 183.10A 186.10 -7.50 193.60 7 1680 ---- 193.20B 179.40A 179.40A 181.40 -7.40 188.80 9 1685 ---- 188.40B 174.70A 174.70A 176.60 -7.50 184.10 3 1690 ---- 183.60B 169.90A 169.90A 171.90 -7.40 179.30 7 1695 ---- 178.70B 165.20A 165.20A 167.20 -7.40 174.60 8 1700 ---- 175.30B 159.50A 159.50A 162.50 -7.40 169.90 32 1705 ---- 169.40B 155.80A 155.80A 157.80 -7.40 165.20 6 1710 ---- 164.70B 151.30A 151.30A 153.20 -7.30 160.50 1 1715 ---- 159.90B 146.60A 146.60A 148.60 -7.30 155.90 1 1720 ---- 155.40B 141.10A 141.10A 144.00 -7.30 151.30 4 1725 ---- 152.00B 136.60A 136.60A 139.50 -7.20 146.70 2 1730 ---- 147.50B 132.20A 132.20A 135.00 -7.20 142.20 1735 ---- 142.90B 127.80A 127.80A 130.60 -7.10 137.70 2 1740 ---- 138.40B 123.40A 123.40A 126.20 -7.10 133.30 4 1745 122.00 134.00B 119.10A 119.10A 121.90 -7.00 1 128.90 1750 117.70 129.50B 114.80A 114.80A 117.60 -7.00 1 124.60 3 294 1755 ---- 125.20B 110.70A 110.70A 113.30 -7.00 120.30 1760 ---- 120.90B 106.50A 106.50A 109.20 -6.90 116.10 1 1765 ---- 116.60B 102.40A 102.40A 105.10 -6.80 111.90 1770 ---- 112.40B 98.40A 98.40A 101.00 -6.70 107.70 2 1775 ---- 108.30B 94.50A 94.50A 97.00 -6.70 103.70 331 1780 ---- 104.20B 90.60A 90.60A 93.10 -6.60 99.70 1785 94.00 100.20B 86.80A 100.20B 89.30 -6.50 6 95.80 3 1790 ---- 96.30B 83.10A 83.10A 85.60 -6.30 91.90 2 1795 ---- 92.40B 79.50A 79.50A 81.90 -6.20 88.10 1800 ---- 88.60B 75.90A 75.90A 78.30 -6.10 84.40 19 237 1805 ---- 84.90B 72.50A 72.50A 74.80 -6.00 80.80 1810 ---- 81.30B 69.10A 69.10A 71.40 -5.90 77.30 2 1815 69.60 77.70B 65.90A 67.10A 68.10 -5.70 2 73.80 1820 66.40 74.20B 62.70A 63.90A 64.90 -5.60 4 70.50 2 1825 ---- 70.90B 59.60A 59.60A 61.80 -5.40 67.20 119 1830 ---- 67.60B 56.70A 56.70A 58.70 -5.30 64.00 4 25 1835 ---- 64.40B 53.80A 53.80A 55.80 -5.10 24 60.90 13 17 1840 ---- 61.30B 51.00A 51.00A 53.00 -5.00 58.00 20 143 1845 51.50 58.30B 48.30A 52.30B 50.30 -4.80 3 55.10 7 13 1850 ---- 55.40B 45.80A 45.80A 47.60 -4.70 7 52.30 47 1913 1855 44.30 52.60B 43.20A 46.70B 45.10 -4.50 17 49.60 13 6 1860 42.10 49.90B 40.80A 44.20B 42.70 -4.30 21 47.00 51 246 1865 ---- 47.30B 38.60A 38.60A 40.40 -4.10 24 44.50 13 63 1870 43.30 44.70B 36.40A 37.50A 38.20 -3.90 3 42.10 28 123 1875 ---- 42.40B 34.30A 34.30A 36.00 -3.80 9 39.80 51 276 1880 35.80 40.00B 32.40A 37.80B 34.00 -3.60 8 37.60 36 1885 ---- 37.80B 30.50A 30.50A 32.10 -3.40 35.50 36 69 1890 ---- 35.70B 28.70A 28.70A 30.20 -3.30 33.50 2 132 1895 ---- 33.80B 27.00A 27.00A 28.50 -3.10 31.60 5 93 1900 30.40 31.80B 25.40A 28.10B 26.90 -2.90 145 29.80 221 1558 1905 26.50 29.90B 24.00A 28.30B 25.30 -2.70 13 28.00 2 21 1910 ---- 28.20B 22.60A 22.60A 23.80 -2.60 26.40 93 1915 ---- 26.50B 21.30A 21.30A 22.40 -2.40 24.80 6 13 1920 ---- 24.90B 19.90A 19.90A 21.10 -2.20 23.30 11 344 1925 ---- 23.40B 18.80A 18.80A 19.80 -2.10 33 21.90 33 705 1930 ---- 22.00B 17.60A 17.60A 18.60 -2.00 20.60 68 94 1935 19.10 20.70B 16.60A 17.20A 17.50 -1.80 2 19.30 31 1940 ---- 19.40B 15.60A 15.60A 16.40 -1.70 18.10 24 72 1945 15.30 18.20B 14.60A 15.90B 15.40 -1.60 167 17.00 153 1950 16.40 17.10B 13.80A 14.30A 14.50 -1.50 824 16.00 221 1201 1955 14.90 16.00B 12.90A 13.40A 13.60 -1.40 2 15.00 52 1960 ---- 15.00B 12.10A 12.10A 12.80 -1.20 6 14.00 3 107 1965 12.60 14.10B 11.40A 11.90A 12.00 -1.20 9 13.20 66 1970 10.90 13.20B 10.70A 13.00B 11.30 -1.00 7 12.30 7 107 1975 10.20 12.40B 10.10A 11.20B 10.60 -.90 20 11.50 1 2109 1980 ---- 11.60B 9.50A 9.50A 10.00 -.80 10.80 10 202 1985 ---- 10.90B 8.90A 8.90A 9.40 -.70 10.10 20 1990 9.10 10.20B 8.40A 8.70A 8.80 -.70 25 9.50 6 4381 1995 8.70 9.50B 7.90A 8.70B 8.30 -.60 4 8.90 2 292 2000 8.90 9.00 7.40A 8.00 7.80 -.60 223 8.40 1034 1636 2005 8.30 8.40B 6.90A 6.90A 7.30 -.50 8 7.80 2 10 2010 ---- 7.90B 6.50A 6.50A 6.90 -.50 1 7.40 8 25 2015 7.30 7.50B 6.10A 7.30B 6.50 -.40 25 6.90 156 2020 ---- 7.00B 5.70A 5.70A 6.10 -.40 6.50 107 2025 6.60 6.60 5.40A 5.90B 5.70 -.40 5 6.10 44 763 2030 5.70 6.20B 5.10A 5.40A 5.40 -.30 5 5.70 2 72 2035 4.90 5.80 4.80A 5.10A 5.10 -.20 12 5.30 53 2040 5.30 5.50B 4.50A 5.50B 4.80 -.20 18 5.00 4 37 2045 5.00 5.10B 4.20A 4.30A 4.50 -.20 124 4.70 234 2050 4.70 4.80 4.00A 4.30 4.20 -.20 16 4.40 800 3922 2055 4.50 4.50 3.80 4.50B 4.00 -.10 10 4.10 1 6 2060 3.80 4.30B 3.50A 3.80 3.70 -.20 9 3.90 3 3025 2065 ---- 4.00B 3.30A 4.00B 3.50 -.10 3.60 21 2070 3.60 3.80B 3.10A 3.10A 3.30 -.10 3 3.40 1 67 2075 3.50 3.60 3.00A 3.00A 3.10 -.10 361 3.20 12 1001 2080 ---- 3.30B 2.80A 3.30B 2.90 -.10 2 3.00 75 2085 ---- 3.10B 2.60A 3.10B 2.70 -.10 4 2.80 54 2090 ---- 2.90B 2.50A 2.90B 2.60 UNCH 2.60 9 49 2095 ---- 2.80B 2.30A 2.80B 2.40 -.10 2 2.50 6 36 2100 2.30 2.60B 2.20A 2.60B 2.30 UNCH 6 2.30 78 1319 2105 2.30 2.50 2.10A 2.20A 2.10 -.10 2 2.20 15 2110 2.20 2.30B 2.20 2.00A 2.00 UNCH 1 2.00 1 50 2115 2.10 2.20B 1.90A 1.90A 1.90 UNCH 1 1.90 37 79 2120 ---- 2.10B ---- 2.10B 1.80 UNCH 1.80 98 2125 1.90 2.00B 1.70A 1.70A 1.70 UNCH 7 1.70 2 166 2130 1.70 1.90B 1.60 1.90B 1.60 UNCH 133 1.60 209 2135 ---- 1.70B ---- 1.70B 1.50 UNCH 1.50 17 2140 1.40 1.70B 1.40 1.70B 1.40 UNCH 80 1.40 132 2145 ---- 1.60B ---- 1.60B 1.40 +.10 1.30 38 51 2150 1.50 1.50 1.50 1.40A 1.30 UNCH 31 1.30 4 612 2155 ---- 1.40B ---- 1.40B 1.20 UNCH 1.20 19 2160 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 88 2165 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 13 2170 ---- 1.20B ---- 1.20B 1.10 +.10 1 1.00 44 158 2175 ---- 1.10B ---- 1.10B 1.00 +.10 .90 1 94 2180 1.10 1.10 1.00 1.00 .90 UNCH 15 .90 1 45 2185 ---- 1.00B ---- 1.00B .90 +.10 .80 3 2190 ---- .90B ---- .90B .90 +.10 .80 2 458 2195 ---- .90B ---- .90B .80 UNCH .80 27 2200 .80 .90 .80 .90 .80 +.10 94 .70 193 2205 ---- .80B ---- .80B .70 UNCH .70 5 2210 ---- .80B ---- .80B .70 UNCH .70 2 35 2215 ---- .70B ---- .70B .70 +.10 .60 4 2220 .70 .70 .70 .70 .60 UNCH 1 .60 9 127 2225 ---- ---- ---- ---- .60 UNCH .60 10 239 2230 .60 .60 .60 .60 .60 UNCH 13 .60 147 2235 ---- .60B ---- .60B .50 UNCH .50 36 2240 ---- .60B ---- .60B .50 UNCH .50 74 2245 ---- ---- ---- ---- .50 UNCH .50 8 2250 ---- ---- ---- ---- .50 UNCH 2 .50 12 238 2255 ---- ---- ---- ---- .50 UNCH .50 2 31 2260 ---- .50B ---- .50B .40 UNCH .40 1 86 2265 ---- ---- ---- ---- .40 UNCH .40 89 2270 ---- ---- ---- ---- .40 UNCH .40 13 10 2275 ---- ---- ---- ---- .40 UNCH .40 122 2280 .40 .40 .40 .40 .40 UNCH 40 .40 99 2290 ---- ---- ---- ---- .30 -.10 .40 3 58 2300 .40 .40 .40 .40 .30 UNCH 10 .30 380 2310 ---- ---- ---- ---- .30 UNCH 1 .30 146 2320 ---- ---- ---- ---- .30 UNCH .30 1 52 2325 ---- ---- ---- ---- .30 UNCH .30 2 38 2330 ---- ---- ---- ---- .30 UNCH .30 3 82 2340 ---- ---- ---- ---- .20 -.10 .30 41 2350 ---- ---- ---- ---- .20 -.10 7 .30 115 2360 ---- ---- ---- ---- .20 -.10 .30 12 2370 ---- ---- ---- ---- .20 UNCH .20 183 2375 ---- ---- ---- ---- .20 UNCH 2 .20 1 182 2400 ---- ---- ---- ---- .20 UNCH .20 13 316 2425 ---- ---- ---- ---- .20 UNCH .20 185 2450 ---- ---- ---- ---- .10 -.10 .20 382 2475 ---- ---- ---- ---- .10 -.10 .20 41 2500 ---- ---- ---- ---- .10 -.10 .20 242 2525 ---- ---- ---- ---- .10 -.10 .20 206 2550 ---- ---- ---- ---- .10 UNCH .10 646 2600 ---- ---- ---- ---- .10 UNCH .10 262 2750 ---- ---- ---- ---- .10 UNCH .10 1 636 OG JUN23 Gold Option CALL 1000 ---- 870.90B 857.50A 857.50A 859.20 -7.70 866.90 1025 ---- 845.80B 833.40A 833.40A 834.20 -7.70 841.90 1050 ---- 821.00B 807.50A 807.50A 809.20 -7.70 816.90 1060 ---- 810.80B 798.30A 798.30A 799.20 -7.70 806.90 1070 ---- 800.80B 788.30A 788.30A 789.20 -7.70 796.90 1075 ---- 795.80B 783.30A 783.30A 784.20 -7.70 791.90 1080 ---- 790.80B 778.30A 778.30A 779.20 -7.70 786.90 1090 ---- 780.80B 768.30A 768.30A 769.20 -7.70 776.90 1100 ---- 771.10B 757.40A 757.40A 759.20 -7.70 766.90 1110 ---- 760.80B 748.30A 748.30A 749.20 -7.70 756.90 1120 ---- 750.80B 738.30A 738.30A 739.20 -7.70 746.90 1125 ---- 745.90B 733.20A 733.20A 734.20 -7.70 741.90 1130 ---- 740.80B 728.20A 728.20A 729.20 -7.70 736.90 1140 ---- 730.80B 718.20A 718.20A 719.20 -7.70 726.90 1150 ---- 721.10B 707.40A 707.40A 709.20 -7.70 716.90 1155 ---- 715.80B 703.20A 703.20A 704.20 -7.70 711.90 1160 ---- 710.80B 698.20A 698.20A 699.20 -7.70 706.90 1165 ---- 705.90B 693.20A 693.20A 694.20 -7.70 701.90 1170 ---- 700.80B 688.20A 688.20A 689.20 -7.70 696.90 1175 ---- 696.00B 683.20A 683.20A 684.20 -7.70 691.90 1180 ---- 690.80B 678.20A 678.20A 679.20 -7.70 686.90 1185 ---- 685.80B 673.20A 673.20A 674.20 -7.70 681.90 1190 ---- 680.80B 668.10A 668.10A 669.20 -7.70 676.90 1195 ---- 675.80B 663.10A 663.10A 664.20 -7.70 671.90 1200 ---- 671.20B 657.30A 657.30A 659.20 -7.70 666.90 1205 ---- 665.80B 653.10A 653.10A 654.20 -7.70 661.90 1210 ---- 660.80B 648.10A 648.10A 649.20 -7.70 656.90 1215 ---- 655.80B 643.10A 643.10A 644.20 -7.70 651.90 1220 ---- 650.90B 638.10A 638.10A 639.20 -7.70 646.90 1225 ---- 646.00B 633.10A 633.10A 634.20 -7.70 641.90 1230 ---- 640.80B 628.10A 628.10A 629.20 -7.70 636.90 1235 ---- 635.80B 623.10A 623.10A 624.20 -7.70 631.90 1240 ---- 630.80B 618.10A 618.10A 619.20 -7.70 626.90 1245 ---- 625.80B 613.10A 613.10A 614.20 -7.70 621.90 1250 ---- 621.10B 607.30A 607.30A 609.20 -7.70 616.90 1255 ---- 615.80B 603.00A 603.00A 604.20 -7.70 611.90 1260 ---- 610.80B 598.00A 598.00A 599.20 -7.70 606.90 1265 ---- 605.80B 593.00A 593.00A 594.20 -7.70 601.90 1270 ---- 600.80B 588.00A 588.00A 589.20 -7.70 596.90 1275 ---- 596.00B 583.00A 583.00A 584.20 -7.70 591.90 1280 ---- 590.80B 578.00A 578.00A 579.20 -7.70 586.90 1285 ---- 585.80B 573.00A 573.00A 574.20 -7.70 581.90 1290 ---- 580.80B 568.00A 568.00A 569.20 -7.70 576.90 1295 ---- 575.80B 563.00A 563.00A 564.20 -7.70 571.90 1300 ---- 571.30B 557.20A 557.20A 559.20 -7.70 566.90 1305 ---- 565.80B 553.00A 553.00A 554.20 -7.70 561.90 1310 ---- 560.80B 548.00A 548.00A 549.20 -7.70 556.90 1315 ---- 555.80B 542.90A 542.90A 544.20 -7.70 551.90 1320 ---- 550.80B 537.90A 537.90A 539.20 -7.70 546.90 1325 ---- 546.00B 532.90A 532.90A 534.20 -7.70 541.90 1330 ---- 540.80B 527.90A 527.90A 529.20 -7.70 536.90 1335 ---- 535.80B 522.90A 522.90A 524.20 -7.70 531.90 1340 ---- 530.80B 517.90A 517.90A 519.20 -7.70 526.90 1345 ---- 525.80B 512.90A 512.90A 514.20 -7.70 521.90 1350 ---- 521.30B 507.20A 507.20A 509.20 -7.70 516.90 1355 ---- 515.80B 502.90A 502.90A 504.20 -7.70 511.90 1360 ---- 510.80B 497.90A 497.90A 499.20 -7.70 506.90 1365 ---- 505.80B 492.90A 492.90A 494.20 -7.70 501.90 1370 ---- 500.80B 487.90A 487.90A 489.20 -7.70 496.90 1375 ---- 496.00B 482.90A 482.90A 484.20 -7.70 491.90 1380 ---- 490.90B 477.80A 477.80A 479.20 -7.70 486.90 1385 ---- 485.90B 472.80A 472.80A 474.20 -7.70 481.90 1390 ---- 480.90B 467.80A 467.80A 469.20 -7.70 476.90 1395 ---- 475.90B 462.80A 462.80A 464.20 -7.70 471.90 1400 ---- 471.40B 457.80A 457.80A 459.20 -7.70 466.90 227 1405 ---- 465.90B 452.80A 452.80A 454.20 -7.70 461.90 1410 ---- 460.90B 447.80A 447.80A 449.20 -7.70 456.90 1415 ---- 455.90B 442.80A 442.80A 444.20 -7.70 451.90 1420 ---- 450.90B 437.80A 437.80A 439.20 -7.70 446.90 1425 ---- 446.00B 432.80A 432.80A 434.20 -7.70 441.90 1430 ---- 440.90B 427.80A 427.80A 429.20 -7.70 436.90 1435 ---- 435.90B 422.80A 422.80A 424.20 -7.70 431.90 1440 ---- 430.90B 417.80A 417.80A 419.20 -7.70 426.90 1445 ---- 425.90B 412.80A 412.80A 414.20 -7.70 421.90 1450 ---- 421.50B 407.10A 407.10A 409.20 -7.70 416.90 1455 ---- 415.90B 402.70A 402.70A 404.20 -7.70 411.90 1460 ---- 411.00B 397.70A 397.70A 399.20 -7.70 406.90 1465 ---- 406.00B 392.70A 392.70A 394.20 -7.70 401.90 1470 ---- 400.90B 387.70A 387.70A 389.20 -7.70 396.90 1475 ---- 396.00B 382.70A 382.70A 384.20 -7.70 391.90 1480 ---- 390.90B 377.70A 377.70A 379.20 -7.70 386.90 1485 ---- 385.90B 372.70A 372.70A 374.20 -7.70 381.90 200 1490 ---- 381.00B 367.70A 367.70A 369.20 -7.70 376.90 1495 ---- 376.00B 362.70A 362.70A 364.20 -7.70 371.90 1500 ---- 371.50B 357.10A 357.10A 359.20 -7.70 366.90 448 1505 ---- 366.00B 352.70A 352.70A 354.20 -7.70 361.90 1510 ---- 361.00B 347.70A 347.70A 349.20 -7.70 356.90 1515 ---- 356.00B 342.70A 342.70A 344.20 -7.70 351.90 1520 ---- 351.00B 337.70A 337.70A 339.20 -7.70 346.90 1525 ---- 346.00B 331.10A 331.10A 334.20 -7.70 341.90 1530 ---- 341.00B 327.70A 327.70A 329.20 -7.70 336.90 1535 ---- 336.00B 322.60A 322.60A 324.20 -7.70 331.90 1540 ---- 331.10B 317.60A 317.60A 319.20 -7.70 326.90 1545 ---- 326.20B 312.70A 312.70A 314.30 -7.60 321.90 1550 ---- 322.80B 306.30A 306.30A 309.30 -7.70 317.00 37 51 1555 ---- 316.20B 302.70A 302.70A 304.30 -7.70 312.00 1560 ---- 311.30B 297.80A 297.80A 299.40 -7.60 307.00 1565 ---- 306.30B 292.80A 292.80A 294.40 -7.70 302.10 1570 ---- 301.40B 287.90A 287.90A 289.50 -7.60 297.10 1 1575 ---- 298.00B 281.60A 281.60A 284.60 -7.60 292.20 11 1580 ---- 291.50B 278.00A 278.00A 279.60 -7.70 287.30 1585 ---- 286.60B 273.10A 273.10A 274.70 -7.60 282.30 2 1590 ---- 281.60B 268.20A 268.20A 269.80 -7.60 277.40 2 1595 ---- 276.70B 263.30A 263.30A 264.90 -7.60 272.50 1600 ---- 273.40B 257.10A 257.10A 260.10 -7.50 267.60 10 60 1605 ---- 266.90B 253.50A 253.50A 255.20 -7.60 262.80 6 1610 ---- 262.10B 248.70A 248.70A 250.30 -7.60 257.90 1615 ---- 257.20B 243.80A 243.80A 245.50 -7.50 253.00 2 1620 ---- 252.40B 239.00A 239.00A 240.60 -7.60 248.20 1625 ---- 249.00B 232.90A 232.90A 235.80 -7.60 243.40 7 1630 ---- 242.70B 229.40A 229.40A 231.00 -7.50 238.50 1 1635 ---- 237.90B 224.60A 224.60A 226.20 -7.50 233.70 1640 ---- 233.10B 219.80A 219.80A 221.50 -7.40 228.90 1 1645 ---- 228.30B 215.10A 215.10A 216.70 -7.50 224.20 1650 ---- 225.00B 209.10A 209.10A 212.00 -7.40 219.40 59 1655 ---- 218.80B 205.60A 205.60A 207.30 -7.40 214.70 1660 ---- 214.10B 200.90A 200.90A 202.60 -7.40 210.00 55 1665 ---- 209.40B 196.20A 196.20A 197.90 -7.40 205.30 30 1670 ---- 204.70B 191.70A 191.70A 193.30 -7.30 200.60 91 1675 ---- 201.40B 185.80A 185.80A 188.60 -7.40 196.00 314 1680 ---- 195.40B 182.40A 182.40A 184.00 -7.40 191.40 3 1685 ---- 190.80B 176.70A 176.70A 179.50 -7.30 186.80 11 1690 ---- 186.20B 172.20A 172.20A 175.00 -7.20 182.20 9 1695 ---- 181.50B 167.70A 167.70A 170.40 -7.30 177.70 5 1700 ---- 178.30B 163.20A 163.20A 166.00 -7.20 173.20 749 1705 ---- 173.90B 158.80A 158.80A 161.50 -7.20 168.70 3 1710 ---- 169.40B 154.50A 154.50A 157.10 -7.20 164.30 4 1715 ---- 164.90B 150.10A 150.10A 152.80 -7.10 159.90 6 1720 ---- 160.50B 145.80A 145.80A 148.50 -7.00 155.50 9 1725 ---- 156.10B 141.60A 141.60A 144.20 -7.00 151.20 94 1730 ---- 151.80B 137.40A 137.40A 140.00 -7.00 147.00 6 1735 ---- 147.50B 133.20A 133.20A 135.80 -6.90 142.70 200 1740 ---- 143.30B 129.10A 129.10A 131.70 -6.80 138.50 5 1745 ---- 139.10B 125.10A 125.10A 127.60 -6.80 134.40 22 1750 ---- 134.90B 121.00A 121.00A 123.60 -6.70 130.30 1055 1755 ---- 130.80B 117.20A 117.20A 119.60 -6.70 126.30 1760 ---- 126.80B 113.30A 113.30A 115.70 -6.60 122.30 31 1765 ---- 122.80B 109.50A 109.50A 111.90 -6.50 118.40 23 1770 ---- 118.80B 105.70A 105.70A 108.10 -6.40 114.50 3 1775 ---- 114.90B 102.10A 102.10A 104.40 -6.30 110.70 226 1780 ---- 111.10B 98.40A 98.40A 100.80 -6.20 107.00 2 1785 ---- 107.40B 94.90A 94.90A 97.20 -6.10 103.30 1790 ---- 103.70B 91.50A 91.50A 93.70 -6.00 99.70 11 1795 ---- 100.10B 88.10A 88.10A 90.30 -5.80 96.10 1 1800 ---- 96.50B 84.80A 84.80A 87.00 -5.70 92.70 23 1673 1805 ---- 93.10B 81.50A 81.50A 83.70 -5.60 89.30 18 1810 81.20 89.70B 78.40A 82.50B 80.50 -5.40 2 85.90 46 1815 ---- 86.30B 75.30A 75.30A 77.40 -5.30 82.70 21 1820 75.00 83.10B 72.30A 76.30B 74.30 -5.20 2 79.50 58 1825 ---- 79.90B 69.40A 69.40A 71.40 -5.00 76.40 242 1830 69.20 76.80B 66.50A 70.30B 68.50 -4.90 2 73.40 8 58 1835 ---- 73.80B 63.80A 63.80A 65.70 -4.80 70.50 1840 63.60 70.80B 61.10A 62.30A 63.00 -4.70 5 67.70 91 1845 61.00 68.00B 58.40A 59.70A 60.40 -4.50 140 64.90 22 1850 58.50 65.20B 55.90A 57.20A 57.80 -4.50 120 62.30 16 3404 1855 ---- 62.50B 53.50A 53.50A 55.40 -4.30 59.70 10 1860 54.50 60.00B 51.20A 58.00B 53.00 -4.20 869 57.20 547 1865 ---- 57.40B 48.90A 48.90A 50.70 -4.00 54.70 100 113 1870 49.10 55.00B 46.80A 47.90A 48.50 -3.90 2 52.40 165 1875 49.10 52.60B 44.70A 49.70B 46.40 -3.70 191 50.10 9 293 1880 45.00 50.40B 42.70A 45.70B 44.30 -3.60 4 47.90 669 1885 ---- 48.20B 40.90A 40.90A 42.40 -3.40 45.80 90 1890 ---- 46.00B 38.90A 38.90A 40.50 -3.30 43.80 2 46 1895 ---- 44.00B 37.10A 37.10A 38.60 -3.20 41.80 4 16 1900 41.00 41.90B 35.40A 38.10B 36.90 -3.10 624 40.00 200 3451 1905 ---- 40.20B 33.80A 33.80A 35.20 -3.00 38.20 64 1910 37.20 38.40B 32.20A 38.10B 33.60 -2.80 1 36.40 16 118 1915 32.50 36.60B 30.90A 33.20B 32.10 -2.60 40 34.70 75 1920 33.80 35.00B 29.30A 31.80B 30.60 -2.50 4 33.10 105 1925 ---- 33.40B 28.10A 28.10A 29.20 -2.40 5 31.60 91 521 1930 30.80 31.80B 26.80A 31.70B 27.90 -2.30 1 30.20 138 1935 ---- 30.40B 25.50A 25.50A 26.60 -2.20 28.80 7 48 1940 28.90 28.90 24.30A 24.30A 25.40 -2.00 29 27.40 35 216 1945 ---- 27.60B 23.20A 23.20A 24.20 -1.90 26.10 25 42 1950 26.20 26.30B 22.20A 22.20A 23.10 -1.80 67 24.90 608 9207 1955 ---- 25.10B 21.10A 21.10A 22.00 -1.80 23.80 2 118 1960 ---- 23.90B 20.10A 20.10A 21.00 -1.60 22.60 55 1965 20.50 22.80B 19.20A 20.80B 20.10 -1.50 3 21.60 3 129 1970 ---- 21.70B 18.40A 18.40A 19.10 -1.50 20.60 3 485 1975 19.00 20.70B 17.50A 20.10B 18.30 -1.30 4 19.60 52 771 1980 ---- 19.60B 16.70A 16.70A 17.40 -1.30 18.70 81 1985 16.40 18.80B 16.00A 16.00A 16.60 -1.20 20 17.80 3 1990 15.90 17.80B 15.20A 15.20A 15.90 -1.10 20 17.00 1 46 1995 15.10 17.00B 14.50A 14.50A 15.10 -1.10 20 16.20 25 40 2000 14.80 16.20B 13.90A 14.40A 14.40 -1.00 86 15.40 48 11271 2005 ---- 15.40B 13.30A 13.30A 13.80 -.90 14.70 133 2010 14.20 14.70B 12.70A 13.60B 13.20 -.80 4 14.00 239 2015 13.70 14.00B 12.10A 14.00B 12.60 -.80 6 13.40 118 2020 ---- 13.40B 11.60A 11.60A 12.00 -.80 2 12.80 703 2025 ---- 12.80B 11.00A 11.00A 11.50 -.70 12.20 36 1077 2030 11.20 12.20B 10.50A 10.90A 10.90 -.70 1 11.60 85 2035 ---- 11.60B 10.10A 10.10A 10.50 -.60 11.10 4 10 2040 ---- 11.10B 9.60A 9.60A 10.00 -.60 10.60 4 24 2045 9.80 10.60B 9.20A 9.20A 9.50 -.60 7 10.10 19 2050 9.10 10.10B 8.80A 9.10A 9.10 -.50 133 9.60 68 5417 2055 9.10 9.70B 8.40A 9.60B 8.70 -.50 2 9.20 51 2060 ---- 9.20B 8.00A 8.00A 8.30 -.40 2 8.70 3017 2065 8.30 8.80B 7.60A 7.60A 8.00 -.30 1 8.30 18 2070 7.90 8.40B 7.30A 7.50A 7.60 -.30 2 7.90 4 155 2075 7.60 8.10B 7.00A 7.30A 7.30 -.30 13 7.60 1153 2080 ---- 7.70B 6.70A 6.70A 7.00 -.20 2 7.20 231 2085 ---- 7.30B 6.40A 6.40A 6.70 -.20 1 6.90 100 2090 ---- 7.00B 6.10A 6.10A 6.40 -.20 6.60 2 27 2095 ---- 6.70B 5.80A 5.80A 6.10 -.20 6.30 109 2100 6.40 6.40 5.60A 5.60A 5.80 -.20 50 6.00 63 2392 2105 5.90 6.10B 5.30A 5.60A 5.60 -.10 1 5.70 9 42 2110 ---- 5.90B 5.10A 5.10A 5.30 -.20 5.50 2 24 2115 ---- 5.60B 4.80A 5.60B 5.10 -.10 5.20 20 64 2120 ---- 5.40B 4.60A 4.60A 4.90 -.10 1 5.00 2 34 2125 ---- 5.10B 4.40A 5.10B 4.70 -.10 2 4.80 7 834 2130 ---- 4.90B 4.20A 4.90B 4.50 UNCH 2 4.50 68 2135 ---- 4.70B 4.10A 4.70B 4.30 UNCH 1 4.30 1 149 2140 ---- 4.50B 3.90A 4.50B 4.10 UNCH 2 4.10 241 2145 4.00 4.30B 3.70A 3.80A 3.90 -.10 138 4.00 1 211 2150 4.00 4.10 3.60A 3.60A 3.80 UNCH 22 3.80 68 3152 2155 ---- 3.90B 3.40A 3.90B 3.60 UNCH 3.60 26 42 2160 ---- 3.70B 3.30A 3.70B 3.50 UNCH 7 3.50 1 157 2165 3.20 3.60B 3.10A 3.60B 3.30 UNCH 8 3.30 20 103 2170 3.40 3.40 3.00A 3.20A 3.20 UNCH 35 3.20 1 96 2175 ---- 3.30B 2.90A 3.30B 3.00 UNCH 4 3.00 4 290 2180 3.10 3.20B 2.80A 2.80A 2.90 UNCH 3 2.90 33 35 2185 2.80 3.00B 2.70A 2.70A 2.80 UNCH 3 2.80 48 2190 ---- 2.90B 2.50A 2.90B 2.70 UNCH 2.70 2 90 2195 ---- 2.80B 2.40A 2.80B 2.60 +.10 2.50 1 43 2200 2.60 2.70B 2.30A 2.70B 2.50 +.10 13 2.40 62 5312 2205 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 1 17 2210 ---- 2.40B ---- 2.40B 2.30 +.10 2.20 23 2215 2.10 2.30B 2.10 2.30B 2.20 +.10 3 2.10 3 143 2220 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 2 30 2225 2.10 2.10 1.90A 1.90A 2.00 UNCH 11 2.00 288 2230 ---- 2.00B 1.80A 1.80A 1.90 UNCH 1.90 97 2235 ---- 1.90B ---- 1.90B 1.80 UNCH 1.80 19 2240 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 46 2245 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 3 1919 2250 1.60 1.80 1.60 1.70A 1.60 UNCH 22 1.60 13 1960 2255 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 2 25 2260 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 33 2265 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 4 2270 ---- ---- ---- ---- 1.40 UNCH 1.40 2 39 2275 1.30 1.40B 1.30 1.40B 1.40 +.10 3 1.30 2 162 2280 1.30 1.30 1.30 1.30 1.30 UNCH 1 1.30 21 2285 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 27 2290 ---- ---- ---- ---- 1.20 UNCH 1.20 1 8 2295 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1 41 2300 1.00 1.00 1.00 1.10B 1.10 UNCH 6 1.10 2 5316 2305 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 2 2310 ---- ---- ---- ---- 1.10 +.10 1.00 24 2315 ---- ---- ---- ---- 1.00 UNCH 1.00 3 18 2320 ---- 1.00B ---- 1.00B 1.00 +.10 1 .90 4 2325 .90 .90 .90 .90 1.00 +.10 7 .90 1 71 2330 ---- ---- ---- ---- .90 UNCH .90 3 2335 ---- .90B ---- .90B .90 +.10 .80 186 2340 ---- ---- ---- ---- .90 +.10 .80 4 2350 .80 .80 .80 .80 .80 UNCH 2 .80 106 241 2360 ---- ---- ---- ---- .80 +.10 .70 30 2370 ---- ---- ---- ---- .70 UNCH .70 20 2375 ---- ---- ---- ---- .70 +.10 .60 25 82 2380 ---- ---- ---- ---- .70 +.10 .60 64 2390 ---- ---- ---- ---- .60 UNCH .60 3 2400 .60 .60 .60 .60 .60 UNCH 2 .60 6 1026 2410 ---- ---- ---- ---- .60 +.10 .50 81 2420 ---- ---- ---- ---- .50 UNCH .50 3 40 2425 .50 .50 .50 .50 .50 UNCH 30 .50 67 2430 ---- ---- ---- ---- .50 UNCH .50 5 2440 .50 .50 .50 .50 .50 +.10 2 .40 63 2450 .40 .40 .40 .40 .50 +.10 2 .40 8 248 2475 ---- ---- ---- ---- .40 UNCH .40 309 2500 ---- ---- ---- ---- .40 +.10 4 .30 54 1436 2525 ---- ---- ---- ---- .30 UNCH .30 139 2550 .30 .30 .30 .30 .30 UNCH 2 .30 108 2575 ---- ---- ---- ---- .30 UNCH .30 206 2600 .30 .30 .30 .30 .30 +.10 8 .20 1427 2625 ---- ---- ---- ---- .20 UNCH .20 338 2700 .30 .30 .30 .30 .20 UNCH 1 .20 899 2850 ---- ---- ---- ---- .20 UNCH .20 128 2900 ---- ---- ---- ---- .10 -.10 .20 50 3000 ---- ---- ---- ---- .10 -.10 .20 1 1980 850 ---- 1020.80B 1007.70A 1007.70A 1009.20 -7.70 1016.90 875 ---- 995.80B 983.40A 983.40A 984.20 -7.70 991.90 900 ---- 970.80B 957.60A 957.60A 959.20 -7.70 966.90 925 ---- 945.80B 933.30A 933.30A 934.20 -7.70 941.90 950 ---- 920.90B 907.60A 907.60A 909.20 -7.70 916.90 975 ---- 895.80B 883.30A 883.30A 884.20 -7.70 891.90 OG JLY23 Gold Option CALL 1200 ---- 688.50B 675.20A 675.20A 677.00 -7.70 684.70 1225 ---- 663.00B 651.20A 651.20A 652.00 -7.70 659.70 1250 ---- 638.60B 625.20A 625.20A 627.00 -7.70 634.70 1275 ---- 613.00B 601.10A 601.10A 602.00 -7.70 609.70 1300 ---- 588.60B 575.10A 575.10A 577.00 -7.70 584.70 1325 ---- 563.10B 551.00A 551.00A 552.00 -7.70 559.70 1350 ---- 538.80B 525.00A 525.00A 527.00 -7.70 534.70 1375 ---- 513.00B 500.90A 500.90A 502.00 -7.70 509.70 1390 ---- 498.10B 485.80A 485.80A 487.00 -7.70 494.70 1400 ---- 488.90B 475.00A 475.00A 477.00 -7.70 484.70 1410 ---- 478.00B 465.80A 465.80A 467.00 -7.70 474.70 1420 ---- 468.00B 455.80A 455.80A 457.00 -7.70 464.70 1425 ---- 463.00B 450.80A 450.80A 452.00 -7.70 459.70 1430 458.30 458.90B 445.70A 458.70B 447.00 -7.70 2 454.70 2 1440 ---- 448.10B 435.70A 435.70A 437.00 -7.70 444.70 1450 ---- 439.00B 424.90A 424.90A 427.00 -7.70 434.70 1460 ---- 428.10B 415.70A 415.70A 417.00 -7.70 424.70 1470 ---- 418.10B 405.70A 405.70A 407.00 -7.70 414.70 1475 ---- 413.20B 400.70A 400.70A 402.00 -7.70 409.70 1480 ---- 408.30B 395.60A 395.60A 397.00 -7.70 404.70 1490 ---- 398.20B 385.60A 385.60A 387.00 -7.70 394.70 1495 ---- 393.20B 380.60A 380.60A 382.00 -7.70 389.70 1500 ---- 388.90B 374.90A 374.90A 377.00 -7.70 384.70 1505 ---- 383.20B 370.60A 370.60A 372.00 -7.70 379.70 1510 ---- 378.20B 365.70A 365.70A 367.00 -7.70 374.70 1515 ---- 373.40B 360.70A 360.70A 362.00 -7.70 369.70 1520 ---- 368.30B 355.70A 355.70A 357.00 -7.70 364.70 1525 ---- 365.40B 348.80A 348.80A 352.00 -7.70 359.70 1530 ---- 358.30B 345.60A 345.60A 347.00 -7.70 354.70 1535 ---- 353.40B 340.60A 340.60A 342.10 -7.70 349.80 1540 ---- 348.50B 335.70A 335.70A 337.10 -7.70 344.80 1545 ---- 343.50B 330.70A 330.70A 332.20 -7.60 339.80 1550 ---- 340.60B 324.10A 324.10A 327.20 -7.70 334.90 1555 ---- 333.70B 320.90A 320.90A 322.30 -7.70 330.00 1560 ---- 328.80B 315.90A 315.90A 317.40 -7.60 325.00 1565 ---- 323.90B 311.00A 311.00A 312.40 -7.70 320.10 1 1570 ---- 319.00B 306.10A 306.10A 307.50 -7.70 315.20 1575 ---- 315.90B 299.60A 299.60A 302.70 -7.60 310.30 1580 ---- 309.20B 296.30A 296.30A 297.80 -7.60 305.40 1585 ---- 304.30B 291.50A 291.50A 292.90 -7.60 300.50 1590 ---- 299.40B 286.60A 286.60A 288.10 -7.60 295.70 1595 ---- 294.60B 281.80A 281.80A 283.20 -7.60 290.80 1600 ---- 291.50B 275.40A 275.40A 278.40 -7.60 286.00 15 1605 ---- 284.90B 272.10A 272.10A 273.60 -7.60 281.20 1610 ---- 280.10B 267.30A 267.30A 268.80 -7.60 276.40 1615 ---- 275.30B 262.50A 262.50A 264.00 -7.60 271.60 1620 ---- 270.50B 257.70A 257.70A 259.20 -7.60 266.80 1625 ---- 267.40B 251.50A 251.50A 254.50 -7.50 262.00 2 1630 ---- 261.00B 248.20A 248.20A 249.70 -7.60 257.30 1635 ---- 256.20B 243.50A 243.50A 245.00 -7.50 252.50 1640 ---- 251.50B 238.80A 238.80A 240.30 -7.50 247.80 1645 ---- 246.80B 234.20A 234.20A 235.60 -7.50 243.10 1650 ---- 243.70B 228.00A 228.00A 231.00 -7.40 238.40 2 1655 ---- 237.50B 224.80A 224.80A 226.40 -7.30 233.70 1660 ---- 232.80B 220.20A 220.20A 221.70 -7.40 229.10 1665 ---- 228.20B 215.60A 215.60A 217.10 -7.40 224.50 1670 ---- 223.60B 211.10A 211.10A 212.60 -7.30 219.90 1 1675 ---- 220.40B 205.10A 205.10A 208.00 -7.30 215.30 1680 ---- 214.40B 200.60A 200.60A 203.50 -7.20 210.70 30 1685 ---- 210.30B 196.10A 196.10A 199.00 -7.20 206.20 1 1690 ---- 206.80B 191.70A 191.70A 194.60 -7.10 201.70 1695 ---- 202.30B 187.20A 187.20A 190.10 -7.10 197.20 1700 ---- 197.80B 182.90A 182.90A 185.70 -7.10 192.80 9 1705 ---- 193.30B 178.50A 178.50A 181.40 -7.00 188.40 1710 ---- 188.90B 174.20A 174.20A 177.00 -7.00 184.00 1715 ---- 184.60B 169.90A 169.90A 172.70 -7.00 179.70 1720 ---- 180.20B 165.70A 165.70A 168.50 -6.90 175.40 1725 ---- 175.90B 161.50A 161.50A 164.20 -6.90 171.10 1730 ---- 171.60B 157.30A 157.30A 160.10 -6.80 166.90 1735 ---- 167.40B 153.20A 153.20A 155.90 -6.80 162.70 1 1740 ---- 163.20B 149.20A 149.20A 151.90 -6.70 158.60 1745 ---- 159.00B 145.10A 145.10A 147.80 -6.70 154.50 1750 ---- 154.90B 141.10A 141.10A 143.80 -6.60 150.40 10 254 1755 ---- 150.80B 137.30A 137.30A 139.90 -6.50 146.40 1760 ---- 146.80B 133.40A 133.40A 136.00 -6.50 142.50 1765 ---- 142.90B 129.60A 129.60A 132.20 -6.40 138.60 22 1770 ---- 138.90B 125.80A 125.80A 128.40 -6.40 134.80 1 1775 ---- 135.10B 122.10A 122.10A 124.70 -6.30 131.00 30 1780 ---- 131.30B 118.50A 118.50A 121.10 -6.10 127.20 1 1785 ---- 127.50B 114.90A 114.90A 117.50 -6.00 123.50 19 1790 ---- 123.80B 111.40A 111.40A 113.90 -6.00 119.90 2 1795 ---- 120.10B 108.00A 108.00A 110.40 -5.90 116.30 1800 ---- 116.60B 104.60A 104.60A 107.00 -5.80 112.80 1 166 1805 ---- 113.00B 101.20A 101.20A 103.70 -5.60 109.30 1 2 1810 ---- 109.60B 98.00A 98.00A 100.40 -5.50 23 105.90 1 1 1815 ---- 106.20B 94.80A 94.80A 97.10 -5.50 102.60 2 12 1820 ---- 102.80B 91.70A 91.70A 94.00 -5.30 99.30 2 3 1825 ---- 99.60B 88.60A 88.60A 90.90 -5.20 96.10 2 2 1830 ---- 96.40B 85.70A 85.70A 87.90 -5.10 93.00 1 1 1835 ---- 93.30B 82.80A 82.80A 84.90 -5.00 89.90 1 1840 ---- 90.20B 79.90A 79.90A 82.10 -4.80 86.90 14 1845 ---- 87.20B 77.20A 77.20A 79.20 -4.80 84.00 1850 ---- 84.30B 74.50A 74.50A 76.50 -4.70 3 81.20 1 484 1855 75.20 81.40B 71.90A 75.40B 73.90 -4.50 1 78.40 4 1860 ---- 78.60B 69.30A 69.30A 71.30 -4.40 75.70 66 1865 ---- 75.90B 66.80A 66.80A 68.70 -4.40 73.10 2 115 1870 ---- 73.30B 64.40A 64.40A 66.30 -4.20 70.50 1 1875 ---- 70.70B 62.10A 62.10A 63.90 -4.10 68.00 2 1880 ---- 68.20B 59.80A 59.80A 61.60 -4.00 130 65.60 13 106 1885 ---- 65.80B 57.60A 57.60A 59.40 -3.90 63.30 1 6 1890 ---- 63.40B 55.50A 55.50A 57.20 -3.90 61.10 2 203 1895 ---- 61.20B 53.40A 53.40A 55.10 -3.80 58.90 1900 ---- 59.00B 51.50A 51.50A 53.10 -3.60 32 56.70 153 955 1905 ---- 56.80B 49.50A 49.50A 51.10 -3.60 54.70 37 1910 ---- 54.70B 47.70A 47.70A 49.30 -3.40 23 52.70 36 1915 ---- 52.70B 45.90A 45.90A 47.40 -3.30 50.70 2 1920 ---- 50.80B 44.20A 44.20A 45.70 -3.20 48.90 20 1925 ---- 48.90B 42.50A 42.50A 44.00 -3.10 47.10 255 1930 ---- 47.10B 40.90A 40.90A 42.30 -3.00 45.30 13 1935 ---- 45.30B 39.40A 39.40A 40.80 -2.80 43.60 12 1940 ---- 43.70B 37.90A 37.90A 39.30 -2.70 42.00 41 1945 ---- 42.00B 36.50A 36.50A 37.80 -2.60 40.40 1 10 1950 36.60 40.40B 35.10A 35.10A 36.40 -2.40 39 38.80 10 1407 1955 ---- 38.90B 33.80A 33.80A 35.00 -2.40 37.40 1 1960 ---- 37.50B 32.50A 32.50A 33.70 -2.20 35.90 1965 32.20 36.10B 31.30A 33.30B 32.50 -2.10 11 34.60 1 1970 ---- 34.70B 30.10A 30.10A 31.30 -2.00 33.30 37 1975 ---- 33.40B 29.00A 29.00A 30.10 -1.90 32.00 1 233 1980 ---- 32.10B 27.90A 27.90A 29.00 -1.80 30.80 31 1985 ---- 30.90B 26.90A 26.90A 27.90 -1.80 29.70 27 1990 ---- 29.70B 25.90A 25.90A 26.90 -1.70 28.60 6 1995 28.00 28.60B 24.90A 24.90A 25.90 -1.60 3 27.50 68 2000 25.60 27.50B 24.00A 25.60B 24.90 -1.60 82 26.50 1025 2005 ---- 26.50B 23.10A 23.10A 24.00 -1.50 25.50 1 10 2010 ---- 25.50B 22.30A 22.30A 23.10 -1.40 24.50 231 2015 ---- 24.50B 21.50A 21.50A 22.30 -1.30 23.60 551 2020 ---- 23.60B 20.70A 20.70A 21.50 -1.30 22.80 4 2025 ---- 22.70B 19.90A 19.90A 20.70 -1.20 21.90 1 9 2030 ---- 21.90B 19.20A 19.20A 20.00 -1.10 21.10 90 2035 ---- 21.10B 18.50A 18.50A 19.20 -1.10 20.30 1 7 2040 ---- 20.30B 17.80A 17.80A 18.50 -1.10 19.60 9 2045 18.10 19.50B 17.20A 18.40B 17.90 -1.00 6 18.90 2 2050 ---- 18.80B 16.60A 16.60A 17.20 -1.00 18.20 89 2055 ---- 18.10B 16.00A 16.00A 16.60 -.90 17.50 7 19 2060 ---- 17.50B 15.40A 15.40A 16.00 -.90 16.90 132 2065 15.90 16.80B 14.90A 15.70A 15.50 -.70 1 16.20 2 11 2070 15.10 16.20B 14.40A 15.40B 14.90 -.70 4 15.60 2 10 2075 ---- 15.60B 13.90A 13.90A 14.40 -.70 15.10 18 647 2080 14.20 15.10B 13.40A 13.70A 13.90 -.60 2 14.50 880 2085 13.70 14.50B 12.90A 13.30A 13.40 -.60 2 14.00 7 2090 ---- 14.00B 12.50A 12.50A 12.90 -.60 13.50 1 2095 ---- 13.50B 12.00A 12.00A 12.50 -.50 13.00 1 2100 12.60 13.00B 11.60A 13.00B 12.00 -.60 45 12.60 1 748 2105 ---- 12.50B 11.20A 11.20A 11.60 -.50 12.10 2 3 2110 ---- 12.10B 10.90A 10.90A 11.20 -.50 11.70 2 16 2115 ---- 11.70B 10.50A 10.50A 10.80 -.50 11.30 2 2120 ---- 11.20B 10.10A 11.20B 10.50 -.40 10.90 2125 ---- 10.90B 9.80A 9.80A 10.10 -.40 10.50 31 2130 ---- 10.50B 9.50A 10.50B 9.80 -.30 10.10 1 2135 ---- 10.10B 9.10A 10.10B 9.40 -.40 9.80 2140 9.50 9.80B 8.80A 8.80A 9.10 -.40 1 9.50 93 2145 ---- 9.40B 8.50A 9.40B 8.80 -.30 9.10 2 2150 9.20 9.20 8.20A 8.70B 8.50 -.30 38 8.80 2 1989 2155 ---- 8.80B 8.00A 8.80B 8.20 -.30 8.50 2 2160 ---- 8.50B 7.70A 8.50B 8.00 -.20 8.20 6 2165 ---- 8.20B 7.50A 8.20B 7.70 -.20 7.90 1 2170 ---- 7.90B 7.20A 7.90B 7.40 -.30 7.70 1 2175 ---- 7.70B 6.90A 7.70B 7.20 -.20 7.40 18 522 2180 ---- 7.40B 6.80A 7.40B 7.00 -.20 7.20 2185 ---- 7.20B 6.50A 7.20B 6.70 -.20 6.90 1 2190 ---- 6.90B 6.30A 6.90B 6.50 -.20 6.70 2195 ---- 6.70B 6.10A 6.70B 6.30 -.10 6.40 26 2200 6.40 6.50 5.80A 6.20B 6.10 -.10 6 6.20 413 2205 ---- 6.30B 5.60A 6.30B 5.90 -.10 6.00 4 2210 ---- 6.00B 5.40A 6.00B 5.70 -.10 5.80 11 2215 ---- 5.80B 5.30A 5.80B 5.50 -.10 5.60 10 2220 ---- 5.70B 5.10A 5.70B 5.40 UNCH 5.40 56 2225 ---- 5.50B 4.90A 5.50B 5.20 UNCH 2 5.20 2 43 2230 ---- 5.30B 4.80A 5.30B 5.00 -.10 5.10 29 2235 ---- 5.10B 4.60A 5.10B 4.80 -.10 4.90 2240 ---- 5.00B 4.50A 5.00B 4.70 UNCH 1 4.70 10 10 2245 ---- 4.80B 4.30A 4.80B 4.50 -.10 4.60 2250 ---- 4.70B 4.20A 4.70B 4.40 UNCH 7 4.40 11 968 2255 ---- 4.50B 4.10A 4.50B 4.30 UNCH 4.30 2260 ---- 4.40B 3.90A 4.40B 4.10 UNCH 4.10 25 2265 ---- 4.20B 3.80A 4.20B 4.00 UNCH 4.00 1 2270 ---- 4.10B 3.70A 4.10B 3.90 UNCH 3.90 6 2275 ---- 4.00B 3.60A 4.00B 3.80 +.10 3.70 82 2280 ---- 3.80B 3.50A 3.80B 3.70 +.10 3.60 11 2290 ---- 3.60B 3.30A 3.60B 3.40 UNCH 3.40 1 2300 3.20 3.40B 3.10A 3.20 3.30 +.10 2 3.20 4431 2310 ---- 3.20B 2.90A 3.20B 3.10 +.10 3.00 3 2320 ---- 3.00B 2.70A 3.00B 2.90 +.10 2.80 60 2325 2.90 2.90 2.90 2.90 2.80 +.10 1 2.70 61 2330 ---- 2.80B ---- 2.80B 2.70 +.10 2.60 42 2340 ---- 2.60B ---- 2.60B 2.60 +.20 2 2.40 6 2350 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 47 78 2360 ---- 2.30B ---- 2.30B 2.30 +.20 2.10 32 2370 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 48 2375 ---- 2.10B ---- 2.10B 2.10 +.20 3 1.90 60 2380 ---- 2.10B ---- 2.10B 2.00 +.10 1.90 71 2400 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 364 2425 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 37 2450 1.40 1.40 1.40 1.40 1.40 +.10 30 1.30 50 2475 ---- 1.20B ---- 1.20B 1.20 +.10 2 1.10 24 2500 1.10 1.10 1.00 1.00 1.00 UNCH 4 1.00 827 2525 .90 .90 .90 .90 .90 UNCH 15 .90 18 2550 ---- ---- ---- ---- .80 UNCH .80 1 88 2575 .80 .80 .80 .80 .80 +.10 4 .70 91 2700 ---- ---- ---- ---- .50 UNCH .50 1 284 3000 ---- ---- ---- ---- .30 UNCH 10 .30 140 OG AUG23 Gold Option CALL 1200 ---- 688.10B 675.30A 675.30A 677.00 -7.70 684.70 1225 ---- 662.30B 651.40A 651.40A 652.00 -7.70 659.70 1250 ---- 638.30B 625.30A 625.30A 627.00 -7.70 634.70 1275 ---- 612.40B 601.30A 601.30A 602.00 -7.70 609.70 1300 ---- 588.30B 575.20A 575.20A 577.00 -7.70 584.70 1325 ---- 562.50B 551.10A 551.10A 552.00 -7.70 559.70 1350 ---- 538.40B 525.20A 525.20A 527.00 -7.70 534.70 1375 ---- 512.60B 501.00A 501.00A 502.00 -7.70 509.70 1390 ---- 497.70B 486.00A 486.00A 487.00 -7.70 494.70 1400 ---- 488.50B 475.10A 475.10A 477.00 -7.70 484.70 1410 ---- 477.80B 466.00A 466.00A 467.00 -7.70 474.70 1420 ---- 467.70B 456.00A 456.00A 457.00 -7.70 464.70 1425 ---- 462.70B 450.90A 450.90A 452.00 -7.70 459.70 1430 ---- 457.80B 445.90A 445.90A 447.00 -7.70 454.70 1440 ---- 447.80B 435.90A 435.90A 437.00 -7.70 444.70 1450 ---- 438.80B 425.00A 425.00A 427.00 -7.70 434.70 1460 ---- 427.80B 415.90A 415.90A 417.00 -7.70 424.70 1470 ---- 417.90B 405.90A 405.90A 407.00 -7.70 414.70 1475 ---- 413.00B 400.90A 400.90A 402.00 -7.70 409.70 1480 ---- 408.00B 395.90A 395.90A 397.00 -7.70 404.70 1490 ---- 398.00B 385.90A 385.90A 387.00 -7.70 394.70 1495 ---- 393.00B 380.90A 380.90A 382.00 -7.70 389.70 1500 ---- 390.30B 373.90A 373.90A 377.00 -7.70 384.70 10 1505 ---- 383.10B 370.90A 370.90A 372.00 -7.70 379.70 1510 ---- 378.10B 366.00A 366.00A 367.10 -7.70 374.80 1515 ---- 373.20B 361.00A 361.00A 362.10 -7.70 369.80 1520 ---- 368.20B 356.10A 356.10A 357.20 -7.60 364.80 1525 ---- 365.50B 349.20A 349.20A 352.20 -7.70 359.90 1530 ---- 358.50B 346.10A 346.10A 347.30 -7.70 355.00 1535 ---- 353.50B 341.20A 341.20A 342.40 -7.60 350.00 1540 ---- 348.60B 336.30A 336.30A 337.50 -7.60 345.10 1545 ---- 343.80B 331.40A 331.40A 332.60 -7.60 340.20 1550 ---- 340.90B 324.70A 324.70A 327.70 -7.60 335.30 7 1555 ---- 334.00B 321.60A 321.60A 322.80 -7.60 330.40 1560 ---- 329.10B 316.70A 316.70A 318.00 -7.60 325.60 1565 ---- 324.30B 311.90A 311.90A 313.10 -7.60 320.70 1570 ---- 319.50B 307.00A 307.00A 308.30 -7.60 315.90 1575 ---- 316.60B 300.50A 300.50A 303.50 -7.50 311.00 1 1580 ---- 309.80B 297.40A 297.40A 298.70 -7.50 306.20 1585 ---- 305.10B 292.60A 292.60A 293.90 -7.50 301.40 1590 ---- 300.30B 287.80A 287.80A 289.10 -7.50 296.60 1595 ---- 295.50B 283.00A 283.00A 284.30 -7.50 291.80 1600 ---- 292.50B 276.70A 276.70A 279.60 -7.50 287.10 2 31 1605 ---- 285.90B 273.50A 273.50A 274.80 -7.50 282.30 1610 ---- 281.10B 268.80A 268.80A 270.10 -7.50 277.60 1615 ---- 276.50B 264.10A 264.10A 265.40 -7.50 272.90 1620 ---- 271.80B 259.50A 259.50A 260.80 -7.40 268.20 1625 ---- 268.80B 253.30A 253.30A 256.10 -7.40 263.50 4 1630 ---- 262.40B 250.10A 250.10A 251.50 -7.40 258.90 1635 ---- 257.80B 245.50A 245.50A 246.80 -7.40 254.20 1640 ---- 253.10B 240.90A 240.90A 242.30 -7.30 249.60 1645 ---- 248.60B 236.30A 236.30A 237.70 -7.30 245.00 2 1650 ---- 245.60B 230.30A 230.30A 233.10 -7.30 240.40 85 1655 ---- 239.40B 225.80A 225.80A 228.60 -7.30 235.90 1660 ---- 234.80B 221.30A 221.30A 224.10 -7.20 231.30 1665 ---- 231.90B 216.80A 216.80A 219.60 -7.20 226.80 1 1670 ---- 227.40B 212.40A 212.40A 215.20 -7.20 222.40 1 1675 ---- 222.90B 208.00A 208.00A 210.80 -7.10 217.90 1680 ---- 218.40B 203.60A 203.60A 206.40 -7.10 213.50 1685 ---- 214.00B 199.30A 199.30A 202.00 -7.10 209.10 1690 ---- 209.60B 195.00A 195.00A 197.70 -7.00 204.70 1695 ---- 205.20B 190.70A 190.70A 193.40 -7.00 200.40 1700 ---- 200.80B 186.40A 186.40A 189.20 -6.90 196.10 11 239 1705 ---- 196.60B 182.20A 182.20A 185.00 -6.80 191.80 1710 ---- 192.30B 178.10A 178.10A 180.80 -6.80 187.60 1715 ---- 188.00B 173.90A 173.90A 176.60 -6.80 183.40 1720 ---- 183.80B 169.80A 169.80A 172.50 -6.70 179.20 4 1725 ---- 179.60B 165.80A 165.80A 168.50 -6.60 175.10 1730 ---- 175.50B 161.80A 161.80A 164.50 -6.50 171.00 1735 ---- 171.40B 157.80A 157.80A 160.50 -6.50 167.00 1 1740 ---- 167.40B 153.90A 153.90A 156.60 -6.40 163.00 1745 ---- 163.40B 150.10A 150.10A 152.70 -6.30 159.00 1750 ---- 159.40B 146.20A 146.20A 148.80 -6.30 155.10 420 1755 ---- 155.50B 142.50A 142.50A 145.00 -6.30 151.30 1760 ---- 151.60B 138.80A 138.80A 141.30 -6.20 147.50 1765 ---- 147.80B 135.10A 135.10A 137.60 -6.10 143.70 1770 ---- 144.00B 131.50A 131.50A 134.00 -6.00 140.00 1775 ---- 140.30B 127.90A 127.90A 130.40 -5.90 136.30 815 1780 ---- 136.60B 124.40A 124.40A 126.90 -5.80 132.70 1785 ---- 133.00B 121.00A 121.00A 123.40 -5.70 129.10 1790 ---- 129.50B 117.60A 117.60A 120.00 -5.70 125.70 1795 ---- 126.00B 114.30A 114.30A 116.70 -5.50 122.20 2 1800 ---- 122.50B 111.10A 111.10A 113.40 -5.40 118.80 10 42 1805 ---- 119.10B 107.90A 107.90A 110.10 -5.40 115.50 1 1810 ---- 115.80B 104.70A 104.70A 106.90 -5.40 112.30 1815 ---- 112.50B 101.70A 101.70A 103.80 -5.30 109.10 10 1820 ---- 109.30B 98.70A 98.70A 100.80 -5.10 105.90 1825 ---- 106.20B 95.70A 95.70A 97.80 -5.10 102.90 65 1830 ---- 103.10B 92.80A 92.80A 94.90 -4.90 99.80 1000 1835 ---- 100.10B 90.00A 90.00A 92.00 -4.90 96.90 5 1840 ---- 97.10B 87.30A 87.30A 89.20 -4.80 94.00 1845 ---- 94.20B 84.60A 84.60A 86.50 -4.70 91.20 1850 ---- 91.40B 81.90A 81.90A 83.80 -4.70 88.50 38 137 1855 ---- 88.60B 79.40A 79.40A 81.20 -4.60 85.80 7 1860 ---- 85.90B 76.90A 76.90A 78.70 -4.50 83.20 1865 ---- 83.20B 74.50A 74.50A 76.20 -4.40 80.60 1870 ---- 80.70B 72.10A 72.10A 73.80 -4.30 78.10 1875 ---- 78.20B 69.70A 69.70A 71.50 -4.20 42 75.70 45 162 1880 ---- 75.70B 67.60A 67.60A 69.30 -4.00 10 73.30 1 1885 ---- 73.30B 65.50A 65.50A 67.10 -3.90 71.00 9 1890 ---- 71.00B 63.40A 63.40A 64.90 -3.80 44 68.70 1 1895 ---- 68.80B 61.30A 61.30A 62.90 -3.60 66.50 3 3 1900 65.40 66.70B 59.10A 64.50B 60.90 -3.50 9 64.40 42 1326 1905 ---- 64.50B 57.20A 57.20A 58.90 -3.40 62.30 10 1910 ---- 62.40B 55.50A 55.50A 57.00 -3.30 60.30 1915 ---- 60.50B 53.50A 53.50A 55.10 -3.30 58.40 104 1920 ---- 58.50B 51.80A 51.80A 53.40 -3.10 56.50 250 1925 ---- 56.60B 50.10A 50.10A 51.60 -3.10 54.70 14 198 1930 ---- 54.80B 48.40A 48.40A 49.90 -3.00 52.90 1935 ---- 52.90B 47.00A 47.00A 48.30 -2.90 51.20 1940 ---- 51.20B 45.40A 45.40A 46.80 -2.70 49.50 1945 ---- 49.60B 43.80A 43.80A 45.20 -2.70 47.90 67 1950 ---- 48.00B 42.40A 42.40A 43.80 -2.60 46.40 3 686 1955 ---- 46.50B 41.00A 41.00A 42.40 -2.50 44.90 301 1960 ---- 45.00B 39.70A 39.70A 41.00 -2.50 43.50 360 1965 ---- 43.50B 38.40A 38.40A 39.70 -2.40 42.10 20 1970 ---- 42.10B 37.20A 37.20A 38.40 -2.30 40.70 42 1975 ---- 40.70B 36.00A 36.00A 37.20 -2.20 39.40 547 1980 ---- 39.40B 34.80A 34.80A 36.00 -2.10 38.10 50 1985 ---- 38.20B 33.70A 33.70A 34.90 -2.00 36.90 65 126 1990 ---- 36.90B 32.70A 32.70A 33.80 -1.90 63 35.70 10 30 1995 ---- 35.70B 31.60A 31.60A 32.70 -1.90 5 34.60 14 28 2000 ---- 34.60B 30.60A 30.60A 31.70 -1.80 33.50 31 2723 2005 ---- 33.50B 29.60A 29.60A 30.70 -1.70 32.40 50 98 2010 ---- 32.30B 28.80A 28.80A 29.80 -1.60 31.40 2015 ---- 31.20B 27.90A 27.90A 28.80 -1.60 30.40 2020 ---- 30.30B 27.00A 27.00A 27.90 -1.50 29.40 2025 ---- 29.40B 26.10A 26.10A 27.10 -1.40 28.50 971 2030 ---- 28.40B 25.40A 25.40A 26.20 -1.40 27.60 1 2035 ---- 27.50B 24.60A 24.60A 25.40 -1.40 26.80 2040 ---- 26.60B 23.90A 23.90A 24.70 -1.20 25.90 4 2045 ---- 25.80B 23.10A 23.10A 23.90 -1.20 25.10 2050 24.80 25.00B 22.30A 25.00B 23.20 -1.10 1 24.30 5 753 2055 ---- 24.20B 21.70A 21.70A 22.50 -1.10 23.60 2060 ---- 23.40B 21.00A 21.00A 21.80 -1.10 66 22.90 93 2065 ---- 22.70B 20.40A 22.70B 21.10 -1.00 22.10 2070 ---- 22.00B 19.80A 19.80A 20.50 -1.00 21.50 2075 ---- 21.30B 19.20A 19.20A 19.90 -.90 20.80 5 1040 2080 ---- 20.70B 18.70A 20.70B 19.30 -.90 20.20 2085 ---- 20.10B 18.10A 20.10B 18.70 -.90 19.60 2090 19.70 19.70 17.60A 17.60A 18.20 -.80 20 19.00 28 2095 ---- 18.90B 17.10A 18.90B 17.60 -.80 18.40 2100 ---- 18.40B 16.50A 18.40B 17.10 -.70 15 17.80 50 4158 2105 ---- 17.70B 16.10A 17.70B 16.60 -.70 17.30 5 2110 ---- 17.20B 15.60A 17.20B 16.10 -.70 16.80 2115 ---- 16.70B 15.20A 16.70B 15.60 -.70 16.30 5 2120 ---- 16.20B 14.80A 16.20B 15.20 -.60 15.80 16 2125 15.20 15.70B 14.30A 15.10 14.70 -.60 7 15.30 2 40 2130 ---- 15.30B 14.00A 15.20B 14.30 -.60 14.90 2 2135 ---- 14.80B 13.60A 14.80B 13.90 -.50 14.40 31 2140 14.30 14.40B 13.10A 13.10A 13.50 -.50 8 14.00 2 2145 ---- 14.00B 12.80A 13.90B 13.10 -.50 13.60 2 2150 ---- 13.60B 12.40A 13.60B 12.70 -.50 1 13.20 15 703 2155 ---- 13.20B 12.10A 13.20B 12.40 -.40 12.80 3 2160 ---- 12.80B 11.70A 12.80B 12.00 -.40 12.40 2165 ---- 12.40B 11.40A 12.40B 11.70 -.40 12.10 2170 ---- 12.00B 11.10A 12.00B 11.30 -.40 11.70 5 2175 ---- 11.70B 10.80A 11.70B 11.00 -.40 11.40 37 2180 ---- 11.40B 10.50A 11.40B 10.70 -.40 11.10 38 2185 ---- 11.10B 10.20A 11.10B 10.40 -.30 10.70 33 2190 ---- 10.70B 10.00A 10.70B 10.10 -.30 10.40 2195 ---- 10.40B 9.70A 10.40B 9.80 -.30 10.10 2200 9.90 10.20B 9.40A 10.10B 9.60 -.30 2 9.90 2421 2205 ---- 9.90B 9.20A 9.90B 9.30 -.30 9.60 4 2210 ---- 9.60B 8.90A 9.60B 9.00 -.30 9.30 30 2215 ---- 9.30B 8.70A 9.30B 8.80 -.20 9.00 2220 ---- 9.10B 8.50A 9.10B 8.60 -.20 1 8.80 1 2225 ---- 8.80B 8.20A 8.80B 8.30 -.30 8.60 1 2 2230 9.00 9.00 8.00A 8.00A 8.10 -.20 30 8.30 20 208 2235 ---- 8.40B 7.80A 8.40B 7.90 -.20 8.10 2240 ---- 8.10B 7.50A 8.10B 7.70 -.20 7.90 37 2245 ---- 7.90B 7.40A 7.90B 7.50 -.10 7.60 9 2250 ---- 7.70B 7.10A 7.70B 7.30 -.10 7.40 26 6131 2255 ---- 7.50B 6.90A 7.50B 7.10 -.10 7.20 6 2260 ---- 7.30B 6.70A 7.30B 6.90 -.10 7.00 18 2265 ---- 7.10B 6.50A 7.10B 6.70 -.20 6.90 2270 ---- 6.90B 6.40A 6.90B 6.60 -.10 6.70 2 2 2275 ---- 6.70B 6.20A 6.70B 6.40 -.10 6.50 4 2280 ---- 6.60B 6.00A 6.60B 6.20 -.10 6.30 2290 ---- 6.20B 5.70A 6.20B 5.90 -.10 42 6.00 80 2300 5.40 5.90B 5.40 5.90B 5.70 UNCH 1 5.70 9 334 2310 ---- 5.60B 5.20A 5.60B 5.40 UNCH 5.40 2 2320 ---- 5.30B 4.90A 5.30B 5.10 UNCH 5.10 2 2325 ---- 5.20B 4.80A 5.20B 5.00 UNCH 5.00 2 2330 ---- 5.10B 4.70A 4.70A 4.90 UNCH 4.90 2340 ---- 4.80B 4.50A 4.80B 4.70 +.10 4.60 2350 ---- 4.60B 4.20A 4.60B 4.50 +.10 4.40 47 55 2360 ---- 4.30B 4.00A 4.30B 4.20 UNCH 4.20 3 2370 ---- 4.10B 3.80A 4.10B 4.00 +.10 3.90 2375 ---- 4.00B ---- 4.00B 3.90 +.10 3.80 94 2380 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 10 2400 ---- 3.50B 3.30A 3.50B 3.50 +.10 3.40 126 2425 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 5 2450 ---- 2.80B ---- 2.80B 2.70 +.10 2.60 16 2475 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 67 2500 1.90 2.20B 1.90 2.20B 2.20 +.10 22 2.10 369 2525 2.00 2.00 1.90A 1.90A 1.90 +.10 1 1.80 28 2550 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 15 2575 1.60 1.60 1.60 1.60 1.50 UNCH 2 1.50 831 2600 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1 297 3000 ---- ---- ---- ---- .40 UNCH 10 .40 2 1044 4000 ---- ---- ---- ---- .20 UNCH .20 49 OG SEP23 Gold Option CALL 1200 ---- 705.30B 693.20A 693.20A 694.60 -7.70 702.30 1225 ---- 679.10B 669.50A 678.70B 669.60 -7.70 677.30 1250 ---- 655.40B 644.30A 644.30A 644.60 -7.70 652.30 1 1275 ---- 629.20B 619.30A 619.30A 619.60 -7.70 627.30 1300 ---- 605.50B 593.10A 593.10A 594.60 -7.70 602.30 1325 ---- 579.40B 569.20A 569.20A 569.60 -7.70 577.30 1350 ---- 555.80B 543.00A 543.00A 544.60 -7.70 552.30 1375 ---- 529.70B 519.10A 519.10A 519.60 -7.70 527.30 1400 ---- 505.80B 492.90A 492.90A 494.60 -7.70 502.30 1410 ---- 494.70B 483.90A 483.90A 484.60 -7.70 492.30 1420 ---- 484.70B 473.90A 473.90A 474.60 -7.70 482.30 1425 ---- 479.70B 468.90A 468.90A 469.60 -7.70 477.30 1430 ---- 474.80B 463.90A 463.90A 464.60 -7.70 472.30 1440 ---- 464.80B 453.90A 453.90A 454.60 -7.70 462.30 1450 ---- 455.90B 443.90A 443.90A 444.60 -7.70 452.30 2 1460 ---- 445.10B 433.90A 433.90A 434.60 -7.70 442.30 1470 ---- 435.00B 423.90A 423.90A 424.60 -7.70 432.30 1475 ---- 430.10B 416.50A 416.50A 419.60 -7.70 427.30 1480 ---- 425.00B 413.90A 413.90A 414.60 -7.70 422.30 1490 ---- 415.10B 403.90A 403.90A 404.60 -7.70 412.30 1500 ---- 408.00B 391.60A 391.60A 394.70 -7.60 402.30 38 1505 ---- 400.40B 389.10A 389.10A 389.70 -7.70 397.40 1510 ---- 395.30B 384.10A 384.10A 384.80 -7.60 392.40 1515 ---- 390.60B 379.20A 379.20A 379.80 -7.70 387.50 1520 ---- 385.50B 374.20A 374.20A 374.90 -7.70 382.60 1525 ---- 383.30B 367.10A 367.10A 370.00 -7.60 377.60 11 1530 ---- 375.70B 364.40A 364.40A 365.10 -7.60 372.70 1535 ---- 370.90B 359.50A 359.50A 360.20 -7.60 367.80 1540 ---- 366.10B 354.70A 354.70A 355.30 -7.70 363.00 1545 ---- 361.10B 349.80A 349.80A 350.50 -7.60 358.10 1550 ---- 358.80B 342.80A 342.80A 345.60 -7.60 353.20 4 1555 ---- 351.40B 340.10A 340.10A 340.80 -7.60 348.40 1560 ---- 346.60B 335.30A 335.30A 336.00 -7.60 343.60 1565 ---- 341.80B 330.40A 330.40A 331.20 -7.50 338.70 1570 ---- 337.00B 325.60A 325.60A 326.40 -7.50 333.90 1575 ---- 334.60B 318.80A 318.80A 321.60 -7.50 329.10 1580 ---- 327.40B 316.00A 316.00A 316.90 -7.50 324.40 1585 ---- 322.60B 311.30A 311.30A 312.10 -7.50 319.60 1 1590 ---- 317.90B 306.50A 306.50A 307.40 -7.40 314.80 1595 ---- 313.10B 301.80A 301.80A 302.70 -7.40 310.10 1600 ---- 310.70B 295.10A 295.10A 298.00 -7.40 305.40 12 1605 ---- 303.70B 292.40A 292.40A 293.30 -7.40 300.70 1610 ---- 299.10B 287.70A 287.70A 288.60 -7.40 296.00 1615 ---- 294.50B 283.10A 283.10A 284.00 -7.30 291.30 1 1620 ---- 289.70B 278.40A 278.40A 279.30 -7.40 286.70 1625 ---- 287.30B 271.90A 271.90A 274.70 -7.30 282.00 1630 ---- 280.50B 269.30A 269.30A 270.10 -7.30 277.40 1635 ---- 275.90B 264.70A 264.70A 265.60 -7.20 272.80 1640 ---- 271.30B 260.20A 260.20A 261.00 -7.20 268.20 1645 ---- 266.80B 253.70A 253.70A 256.50 -7.20 263.70 1650 ---- 264.20B 249.20A 249.20A 252.00 -7.10 259.10 1655 ---- 259.10B 244.70A 244.70A 247.50 -7.10 254.60 1660 ---- 255.20B 240.20A 240.20A 243.10 -7.00 250.10 1665 ---- 250.70B 235.80A 235.80A 238.60 -7.10 245.70 1670 ---- 246.20B 231.40A 231.40A 234.20 -7.00 241.20 1675 ---- 241.80B 227.10A 227.10A 229.80 -7.00 236.80 1680 ---- 237.30B 222.70A 222.70A 225.50 -7.00 232.50 1685 ---- 233.00B 218.40A 218.40A 221.20 -6.90 228.10 1690 ---- 228.60B 214.10A 214.10A 216.90 -6.90 223.80 1695 ---- 224.30B 209.90A 209.90A 212.60 -6.90 219.50 1700 ---- 219.90B 205.70A 205.70A 208.40 -6.80 215.20 3 1705 ---- 215.70B 201.50A 201.50A 204.20 -6.80 211.00 1710 ---- 211.40B 197.40A 197.40A 200.00 -6.80 206.80 1715 ---- 207.20B 193.20A 193.20A 195.90 -6.70 202.60 1720 ---- 203.00B 189.20A 189.20A 191.80 -6.70 198.50 1725 ---- 198.90B 185.10A 185.10A 187.80 -6.60 194.40 1730 ---- 194.80B 181.20A 181.20A 183.70 -6.70 190.40 1735 ---- 190.70B 177.20A 177.20A 179.80 -6.50 186.30 1740 ---- 186.70B 173.30A 173.30A 175.80 -6.60 182.40 1 1745 ---- 182.70B 169.40A 169.40A 172.00 -6.40 178.40 1750 ---- 178.70B 165.60A 165.60A 168.10 -6.40 174.50 11 1755 ---- 174.80B 161.80A 161.80A 164.30 -6.40 170.70 1760 ---- 170.90B 158.10A 158.10A 160.60 -6.30 166.90 1 1765 ---- 167.10B 154.40A 154.40A 156.90 -6.20 163.10 1770 ---- 163.30B 150.80A 150.80A 153.20 -6.20 159.40 1 1775 ---- 159.60B 147.20A 147.20A 149.60 -6.10 155.70 1780 ---- 155.90B 143.70A 143.70A 146.10 -6.00 152.10 1785 ---- 152.30B 140.20A 140.20A 142.50 -6.00 148.50 16 1790 ---- 148.70B 136.80A 136.80A 139.10 -5.80 144.90 3 1795 ---- 145.10B 133.40A 133.40A 135.70 -5.80 141.50 7 1800 139.20 141.60B 130.00A 139.00B 132.30 -5.70 4 138.00 2001 1805 ---- 138.20B 126.80A 126.80A 129.10 -5.50 134.60 1810 ---- 134.80B 123.60A 123.60A 125.80 -5.50 131.30 1 1815 ---- 131.50B 120.40A 120.40A 122.60 -5.40 128.00 1820 ---- 128.20B 117.30A 117.30A 119.50 -5.30 124.80 1825 ---- 125.00B 114.30A 114.30A 116.40 -5.30 121.70 1 1830 ---- 121.80B 111.30A 111.30A 113.40 -5.10 118.50 1835 ---- 118.70B 108.40A 108.40A 110.50 -5.00 115.50 1840 ---- 115.70B 105.50A 105.50A 107.60 -4.90 112.50 1845 ---- 112.70B 102.70A 102.70A 104.70 -4.90 109.60 1850 ---- 109.70B 100.00A 100.00A 101.90 -4.80 106.70 3 5026 1855 ---- 106.80B 97.20A 97.20A 99.20 -4.60 103.80 1860 ---- 104.00B 94.60A 94.60A 96.60 -4.50 101.10 2 1865 ---- 101.20B 92.00A 92.00A 93.90 -4.50 98.40 1870 ---- 98.50B 89.50A 89.50A 91.40 -4.30 95.70 1875 ---- 95.90B 86.80A 86.80A 88.90 -4.20 93.10 76 1880 ---- 93.30B 84.70A 84.70A 86.40 -4.20 90.60 1885 ---- 90.70B 82.30A 82.30A 84.10 -4.10 88.20 10 1890 ---- 88.20B 80.00A 80.00A 81.70 -4.00 85.70 25 1895 ---- 85.80B 77.80A 77.80A 79.50 -3.90 83.40 68 68 1900 ---- 83.50B 75.30A 75.30A 77.30 -3.80 81.10 11 31 1905 ---- 81.10B 73.50A 73.50A 75.10 -3.80 78.90 1910 ---- 78.90B 71.40A 71.40A 73.00 -3.80 76.80 1915 ---- 76.80B 69.10A 69.10A 71.00 -3.70 74.70 1920 ---- 74.60B 67.50A 67.50A 69.00 -3.60 72.60 46 1925 ---- 72.60B 65.30A 65.30A 67.10 -3.50 70.60 5 1930 ---- 70.60B 63.40A 63.40A 65.20 -3.50 68.70 200 1935 ---- 68.60B 61.60A 61.60A 63.40 -3.40 66.80 700 1940 ---- 66.60B 60.20A 60.20A 61.60 -3.30 64.90 1945 ---- 64.70B 58.50A 58.50A 59.90 -3.20 63.10 1950 ---- 63.00B 56.60A 56.60A 58.30 -3.10 61.40 477 1955 ---- 61.30B 55.00A 55.00A 56.60 -3.10 59.70 1960 ---- 59.40B 53.70A 53.70A 55.10 -2.90 58.00 1965 ---- 57.80B 52.20A 52.20A 53.50 -2.90 56.40 1970 ---- 56.30B 50.50A 50.50A 52.00 -2.80 54.80 123 1975 ---- 54.70B 49.10A 49.10A 50.60 -2.70 53.30 755 1980 ---- 53.10B 47.90A 47.90A 49.20 -2.60 51.80 1985 ---- 51.60B 46.60A 46.60A 47.90 -2.40 50.30 1990 ---- 50.10B 45.40A 45.40A 46.50 -2.40 48.90 1 1995 ---- 48.90B 43.80A 43.80A 45.30 -2.30 47.60 2000 ---- 47.50B 42.60A 42.60A 44.00 -2.30 46.30 7002 2005 ---- 46.10B 41.70A 41.70A 42.90 -2.10 45.00 2010 ---- 44.80B 40.50A 40.50A 41.70 -2.10 43.80 2015 ---- 43.60B 39.40A 39.40A 40.60 -2.00 42.60 2020 ---- 42.40B 38.40A 38.40A 39.50 -1.90 41.40 2025 ---- 41.30B 37.20A 37.20A 38.50 -1.80 40.30 63 2030 ---- 40.20B 36.40A 36.40A 37.50 -1.70 39.20 1 1 2035 ---- 39.10B 35.40A 35.40A 36.50 -1.70 38.20 2040 ---- 38.00B 34.50A 34.50A 35.50 -1.60 37.10 16 2045 ---- 37.00B 33.50A 33.50A 34.60 -1.60 36.20 2050 ---- 36.00B 32.50A 32.50A 33.70 -1.50 35.20 3286 2055 ---- 35.00B 31.90A 31.90A 32.80 -1.50 34.30 2 2060 ---- 34.10B 30.80A 30.80A 31.90 -1.50 33.40 74 2065 ---- 33.20B 30.10A 30.10A 31.10 -1.40 32.50 2070 ---- 32.30B 29.30A 29.30A 30.30 -1.30 31.60 2075 ---- 31.40B 28.50A 28.50A 29.50 -1.30 30.80 60 2080 ---- 30.60B 27.80A 27.80A 28.70 -1.30 30.00 2085 ---- 29.80B 27.10A 27.10A 28.00 -1.20 29.20 2316 2090 ---- 29.00B 26.40A 26.40A 27.20 -1.20 28.40 2095 ---- 28.20B 25.70A 25.70A 26.50 -1.20 27.70 2100 27.00 27.50B 25.00A 25.00A 25.90 -1.10 6 27.00 3297 2105 ---- 26.80B 24.50A 24.50A 25.20 -1.10 26.30 2110 ---- 26.10B 23.90A 23.90A 24.60 -1.00 25.60 2115 ---- 25.40B 23.30A 23.30A 24.00 -1.00 25.00 2120 ---- 24.80B 22.70A 22.70A 23.40 -.90 24.30 2125 ---- 24.10B 22.10A 22.10A 22.80 -.90 23.70 58 2130 ---- 23.50B 21.70A 21.70A 22.30 -.80 23.10 2 2135 ---- 22.90B 21.10A 21.10A 21.70 -.90 22.60 2318 2140 ---- 22.40B 20.60A 20.60A 21.20 -.80 22.00 2 2145 21.60 21.80B 20.10A 20.80B 20.70 -.80 2 21.50 2150 ---- 21.30B 19.50A 19.50A 20.20 -.80 8 21.00 5004 2155 ---- 20.80B 19.20A 19.20A 19.70 -.70 20.40 2 88 2160 ---- 20.20B 18.70A 20.20B 19.20 -.70 19.90 2165 ---- 19.70B 18.20A 18.20A 18.80 -.70 19.50 2170 ---- 19.30B 17.90A 17.90A 18.30 -.70 19.00 17 2175 ---- 18.80B 17.30A 18.80B 17.90 -.60 18.50 2180 ---- 18.30B 17.00A 18.30B 17.50 -.60 18.10 2185 ---- 17.90B 16.60A 17.90B 17.00 -.60 17.60 28 2190 ---- 17.40B 16.20A 17.40B 16.60 -.60 17.20 2195 ---- 17.00B 15.90A 17.00B 16.20 -.60 16.80 1 2200 ---- 16.70B 15.40A 16.70B 15.90 -.50 16.40 475 2205 ---- 16.20B 15.10A 16.20B 15.50 -.50 16.00 2210 ---- 15.90B 14.80A 15.90B 15.10 -.50 15.60 2215 ---- 15.50B 14.50A 15.50B 14.80 -.40 15.20 16 2220 ---- 15.10B 14.10A 15.10B 14.40 -.50 14.90 2225 ---- 14.80B 13.70A 14.80B 14.10 -.40 14.50 2 2230 ---- 14.40B 13.50A 14.40B 13.80 -.40 14.20 2235 ---- 14.10B 13.20A 14.10B 13.50 -.30 13.80 2240 ---- 13.80B 12.90A 13.80B 13.20 -.30 13.50 15 2245 ---- 13.50B 12.60A 13.50B 12.90 -.30 13.20 2250 ---- 13.20B 12.20A 13.20B 12.60 -.30 16 12.90 51 2255 ---- 12.90B 12.00A 12.90B 12.30 -.30 12.60 2260 ---- 12.60B 11.80A 12.60B 12.00 -.30 12.30 2265 ---- 12.30B 11.50A 12.30B 11.80 -.20 12.00 2270 ---- 12.00B 11.30A 12.00B 11.50 -.30 11.80 2275 ---- 11.70B 10.90A 11.70B 11.30 -.20 11.50 286 2280 ---- 11.50B 10.80A 11.50B 11.00 -.20 11.20 2290 ---- 11.00B 10.30A 11.00B 10.50 -.20 10.70 2300 10.50 10.50 9.80A 10.10A 10.10 -.20 1 10.30 1132 2310 ---- 10.00B 9.40A 10.00B 9.70 -.10 2 9.80 2320 ---- 9.60B 9.00A 9.60B 9.30 -.10 9.40 2325 ---- 9.40B 8.80A 9.40B 9.10 -.10 9.20 2330 ---- 9.20B 8.70A 9.20B 8.90 -.10 9.00 2340 ---- 8.80B 8.30A 8.80B 8.50 -.10 8.60 2350 ---- 8.40B 7.90A 8.40B 8.20 UNCH 8.20 159 2360 ---- 8.10B 7.70A 8.10B 7.80 -.10 7.90 2370 ---- 7.70B 7.40A 7.70B 7.50 UNCH 7.50 2375 ---- 7.60B 7.10A 7.60B 7.40 UNCH 7.40 2380 ---- 7.40B 7.10A 7.40B 7.20 UNCH 7.20 2400 ---- 6.80B 6.40A 6.80B 6.70 +.10 6.60 841 2425 ---- 6.20B 5.80A 5.80A 6.00 UNCH 6.00 1 2450 ---- 5.60B 5.30A 5.30A 5.50 +.10 5.40 2475 ---- 5.10B 4.80A 4.80A 5.00 +.10 4.90 2490 ---- 4.80B ---- 4.80B 4.70 +.10 4.60 2500 ---- 4.60B ---- 4.60B 4.50 +.10 8 4.40 390 2525 ---- 4.20B ---- 4.20B 4.10 +.10 4.00 2550 ---- 3.80B ---- 3.80B 3.70 +.10 3.60 1145 2575 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 62 3000 .90 .90 .90 .90 1.00 +.10 12 .90 2 405 OG OCT23 Gold Option CALL 1200 ---- 704.90B 693.50A 704.60B 694.60 -7.70 702.30 1225 ---- 678.40B 670.00A 678.20B 669.60 -7.70 677.30 1250 ---- 655.10B 643.40A 654.90B 644.60 -7.70 652.30 1275 ---- 628.60B 619.90A 627.90B 619.60 -7.70 627.30 1300 ---- 605.10B 593.30A 605.10B 594.60 -7.70 602.30 1325 ---- 578.80B 569.70A 578.00B 569.60 -7.70 577.30 1350 ---- 555.30B 543.30A 555.30B 544.60 -7.70 552.30 1375 ---- 529.00B 519.50A 528.60B 519.60 -7.70 527.30 1400 ---- 505.40B 493.20A 493.20A 494.60 -7.70 502.30 1410 ---- 494.20B 484.50A 492.90B 484.60 -7.70 492.30 1420 ---- 484.20B 474.50A 474.50A 474.60 -7.70 482.30 1425 ---- 479.30B 469.40A 469.40A 469.60 -7.70 477.30 1430 ---- 474.40B 464.40A 464.40A 464.60 -7.70 472.30 1440 ---- 464.40B 454.40A 454.40A 454.60 -7.70 462.30 1450 ---- 455.60B 443.20A 443.20A 444.60 -7.70 452.30 1460 ---- 444.40B 434.40A 434.40A 434.60 -7.70 442.30 1470 ---- 434.50B 424.50A 424.50A 424.60 -7.70 432.30 1475 ---- 432.90B 416.60A 416.60A 419.60 -7.70 427.30 1480 ---- 424.80B 414.60A 414.60A 414.70 -7.70 422.40 1490 ---- 414.90B 404.60A 404.60A 404.80 -7.60 412.40 1500 ---- 408.20B 392.00A 392.00A 394.90 -7.70 402.60 1505 ---- 400.00B 389.90A 389.90A 390.00 -7.70 397.70 1510 ---- 395.20B 385.00A 385.00A 385.10 -7.70 392.80 1515 ---- 390.40B 380.10A 380.10A 380.30 -7.60 387.90 1520 ---- 385.40B 375.30A 375.30A 375.40 -7.60 383.00 1525 ---- 383.70B 367.70A 367.70A 370.60 -7.50 378.10 1530 ---- 375.90B 365.60A 365.60A 365.70 -7.60 373.30 1535 ---- 371.00B 360.70A 360.70A 360.90 -7.50 368.40 1540 ---- 366.10B 355.90A 355.90A 356.10 -7.50 363.60 1545 ---- 361.30B 351.00A 351.00A 351.30 -7.50 358.80 1550 ---- 359.50B 343.70A 343.70A 346.50 -7.50 354.00 1555 ---- 351.70B 341.50A 341.50A 341.70 -7.50 349.20 1560 ---- 346.90B 336.70A 336.70A 337.00 -7.40 344.40 1565 ---- 342.20B 332.00A 332.00A 332.20 -7.50 339.70 1570 ---- 337.40B 327.20A 327.20A 327.50 -7.40 334.90 1575 ---- 335.60B 320.00A 320.00A 322.80 -7.40 330.20 1580 ---- 328.00B 317.80A 317.80A 318.10 -7.40 325.50 1585 ---- 323.40B 313.10A 313.10A 313.40 -7.40 320.80 1590 ---- 318.70B 308.40A 308.40A 308.80 -7.30 316.10 1595 ---- 314.00B 303.80A 303.80A 304.10 -7.40 311.50 1600 ---- 312.10B 296.70A 296.70A 299.50 -7.30 306.80 1605 ---- 304.70B 294.50A 294.50A 294.90 -7.30 302.20 1610 ---- 300.10B 290.00A 290.00A 290.30 -7.30 297.60 1615 ---- 295.60B 285.40A 285.40A 285.80 -7.20 293.00 1620 ---- 291.00B 280.90A 280.90A 281.20 -7.20 288.40 1625 ---- 289.00B 273.90A 273.90A 276.70 -7.20 283.90 1630 ---- 281.90B 269.40A 269.40A 272.20 -7.20 279.40 1635 ---- 278.90B 265.00A 265.00A 267.70 -7.20 274.90 1640 ---- 275.40B 260.50A 260.50A 263.30 -7.10 270.40 1645 ---- 270.90B 256.10A 256.10A 258.80 -7.10 265.90 1650 ---- 266.50B 251.70A 251.70A 254.40 -7.10 261.50 1655 ---- 262.00B 247.30A 247.30A 250.00 -7.10 257.10 1660 ---- 257.60B 243.00A 243.00A 245.70 -7.00 252.70 1665 ---- 253.20B 238.60A 238.60A 241.40 -6.90 248.30 1670 ---- 248.80B 234.40A 234.40A 237.10 -6.90 244.00 1675 ---- 244.50B 230.10A 230.10A 232.80 -6.90 239.70 1680 ---- 240.20B 225.90A 225.90A 228.60 -6.80 235.40 1685 ---- 235.90B 221.70A 221.70A 224.40 -6.80 231.20 1690 ---- 231.60B 217.50A 217.50A 220.20 -6.80 227.00 1695 ---- 227.40B 213.40A 213.40A 216.10 -6.70 222.80 1700 ---- 223.20B 209.30A 209.30A 211.90 -6.70 218.60 1705 ---- 219.00B 205.20A 205.20A 207.90 -6.60 214.50 1710 ---- 214.90B 201.20A 201.20A 203.80 -6.60 210.40 1715 ---- 210.80B 197.20A 197.20A 199.80 -6.60 206.40 1720 ---- 206.70B 193.20A 193.20A 195.90 -6.50 202.40 1725 ---- 202.70B 189.30A 189.30A 191.90 -6.50 198.40 1 1730 ---- 198.70B 185.40A 185.40A 188.00 -6.40 194.40 1735 ---- 194.70B 181.60A 181.60A 184.20 -6.30 190.50 1740 ---- 190.80B 177.80A 177.80A 180.40 -6.30 186.70 1745 ---- 186.90B 174.10A 174.10A 176.60 -6.20 182.80 1750 ---- 183.10B 170.40A 170.40A 172.90 -6.10 179.00 1755 ---- 179.30B 166.70A 166.70A 169.20 -6.10 175.30 1760 ---- 175.50B 163.10A 163.10A 165.60 -6.00 171.60 1765 ---- 171.80B 159.50A 159.50A 162.00 -5.90 167.90 1770 ---- 168.20B 156.00A 156.00A 158.40 -5.90 164.30 1775 ---- 164.50B 152.50A 152.50A 154.90 -5.90 160.80 1780 ---- 161.00B 149.10A 149.10A 151.50 -5.70 157.20 1785 ---- 157.40B 145.70A 145.70A 148.10 -5.70 153.80 1790 ---- 153.90B 142.40A 142.40A 144.70 -5.60 150.30 1795 ---- 150.50B 139.10A 139.10A 141.40 -5.60 147.00 1800 ---- 147.10B 135.90A 135.90A 138.20 -5.40 143.60 23 1805 ---- 143.80B 132.70A 132.70A 135.00 -5.40 140.40 1810 ---- 140.50B 129.60A 129.60A 131.80 -5.30 137.10 1815 ---- 137.30B 126.50A 126.50A 128.70 -5.20 133.90 1820 ---- 134.10B 123.50A 123.50A 125.60 -5.20 130.80 1825 ---- 131.00B 120.60A 120.60A 122.70 -5.00 127.70 1830 ---- 127.90B 117.60A 117.60A 119.70 -5.00 124.70 1835 ---- 124.90B 114.80A 114.80A 116.80 -5.00 121.80 1840 ---- 121.90B 112.00A 112.00A 114.00 -4.80 118.80 210 1845 ---- 119.00B 109.30A 109.30A 111.20 -4.80 116.00 1850 ---- 116.10B 106.60A 106.60A 108.50 -4.70 113.20 13 1855 ---- 113.30B 103.90A 103.90A 105.80 -4.60 110.40 1860 ---- 110.60B 101.40A 101.40A 103.20 -4.50 107.70 1865 ---- 107.80B 98.80A 98.80A 100.60 -4.50 105.10 1870 ---- 105.20B 96.40A 96.40A 98.10 -4.40 102.50 1875 ---- 102.60B 93.60A 93.60A 95.70 -4.30 100.00 1880 ---- 100.10B 91.60A 91.60A 93.30 -4.20 97.50 1885 ---- 97.60B 89.30A 89.30A 91.00 -4.10 95.10 1890 ---- 95.10B 86.60A 86.60A 88.70 -4.00 92.70 1895 ---- 92.80B 84.90A 84.90A 86.50 -3.90 90.40 1900 ---- 90.40B 82.30A 82.30A 84.30 -3.90 88.20 58 1905 ---- 88.20B 80.60A 80.60A 82.20 -3.80 86.00 1910 ---- 86.00B 78.60A 78.60A 80.10 -3.70 83.80 1915 ---- 83.80B 76.60A 76.60A 78.10 -3.60 81.70 1920 ---- 81.70B 74.70A 74.70A 76.10 -3.60 79.70 1925 ---- 79.60B 72.30A 72.30A 74.20 -3.50 77.70 118 1930 ---- 77.60B 70.90A 70.90A 72.30 -3.40 75.70 1935 ---- 75.60B 69.10A 69.10A 70.50 -3.30 73.80 1940 ---- 73.70B 67.40A 67.40A 68.70 -3.30 72.00 1945 ---- 71.90B 65.70A 65.70A 67.00 -3.20 70.20 1950 ---- 70.00B 63.50A 63.50A 65.30 -3.10 68.40 155 1955 ---- 68.30B 62.40A 62.40A 63.70 -3.00 66.70 1960 ---- 66.60B 60.80A 60.80A 62.10 -2.90 65.00 1965 ---- 64.90B 59.30A 59.30A 60.50 -2.90 63.40 1970 ---- 63.20B 57.80A 57.80A 59.00 -2.80 61.80 1975 ---- 61.70B 55.90A 55.90A 57.50 -2.80 60.30 621 1980 ---- 60.10B 54.90A 54.90A 56.10 -2.70 58.80 1985 ---- 58.60B 53.70A 53.70A 54.70 -2.60 57.30 10 1990 ---- 57.10B 52.20A 52.20A 53.40 -2.50 55.90 1995 ---- 55.70B 50.90A 50.90A 52.00 -2.50 54.50 2000 50.20 54.40B 49.30A 51.60B 50.70 -2.50 4 53.20 275 2005 ---- 53.00B 48.40A 48.40A 49.50 -2.40 51.90 2010 ---- 51.60B 47.20A 47.20A 48.30 -2.30 50.60 2015 ---- 50.40B 46.10A 46.10A 47.10 -2.20 49.30 2020 ---- 49.10B 45.10A 45.10A 46.00 -2.10 48.10 1 2025 ---- 48.00B 43.60A 43.60A 44.80 -2.10 46.90 10 2030 ---- 46.80B 42.80A 42.80A 43.80 -2.00 45.80 2035 ---- 45.70B 41.90A 41.90A 42.70 -2.00 44.70 2040 ---- 44.50B 40.50A 40.50A 41.70 -1.90 43.60 51 2045 ---- 43.50B 39.90A 39.90A 40.70 -1.90 42.60 2 2050 ---- 42.40B 38.60A 38.60A 39.70 -1.80 41.50 199 2055 ---- 41.40B 38.00A 38.00A 38.80 -1.70 40.50 2060 ---- 40.40B 37.20A 37.20A 37.80 -1.80 39.60 2065 ---- 39.40B 36.30A 36.30A 37.00 -1.60 38.60 2 1 2070 ---- 38.50B 35.40A 35.40A 36.10 -1.60 37.70 2075 ---- 37.60B 34.30A 34.30A 35.20 -1.60 36.80 6 2080 ---- 36.70B 33.80A 33.80A 34.40 -1.50 35.90 50 2085 ---- 35.80B 33.00A 33.00A 33.60 -1.50 35.10 2090 ---- 35.00B 32.20A 32.20A 32.80 -1.50 34.30 2095 ---- 34.20B 31.50A 31.50A 32.10 -1.40 33.50 2100 ---- 33.40B 30.60A 30.60A 31.40 -1.30 32.70 554 2105 ---- 32.60B 30.10A 30.10A 30.60 -1.30 31.90 2110 ---- 31.80B 29.50A 29.50A 30.00 -1.20 31.20 2 2115 ---- 31.10B 28.70A 28.70A 29.30 -1.20 30.50 2120 ---- 30.40B 28.10A 28.10A 28.60 -1.20 29.80 2125 ---- 29.70B 27.30A 29.70B 28.00 -1.10 29.10 2130 ---- 29.00B 26.90A 26.90A 27.40 -1.10 28.50 2135 ---- 28.40B 26.30A 28.40B 26.80 -1.00 27.80 2140 ---- 27.70B 25.80A 25.80A 26.20 -1.00 27.20 2 2145 ---- 27.10B 25.20A 27.10B 25.60 -1.00 26.60 2150 ---- 26.50B 24.50A 26.50B 25.10 -.90 26.00 1 102 2155 ---- 25.90B 24.20A 25.90B 24.50 -.90 25.40 1 2160 ---- 25.30B 23.70A 25.30B 24.00 -.90 24.90 2 2165 ---- 24.80B 23.10A 24.80B 23.50 -.80 24.30 2170 22.50 24.20B 22.50 23.20B 23.00 -.80 3 23.80 1 1 2175 ---- 23.70B 22.00A 23.70B 22.50 -.80 23.30 2180 ---- 23.20B 21.70A 23.20B 22.00 -.80 22.80 1 2185 ---- 22.70B 21.30A 22.70B 21.60 -.70 22.30 26 2190 ---- 22.20B 20.80A 22.20B 21.10 -.70 21.80 2195 ---- 21.70B 20.40A 21.70B 20.70 -.70 21.40 2200 ---- 21.30B 19.80A 21.30B 20.20 -.70 20.90 10 860 2205 ---- 20.80B 19.60A 20.80B 19.80 -.70 20.50 2210 ---- 20.40B 19.20A 20.40B 19.40 -.60 20.00 2215 ---- 20.00B 18.80A 20.00B 19.00 -.60 19.60 2 2220 ---- 19.50B 18.40A 19.50B 18.60 -.60 19.20 2225 ---- 19.10B 17.90A 19.10B 18.30 -.50 18.80 1 2230 ---- 18.70B 17.70A 18.70B 17.90 -.50 18.40 2235 ---- 18.30B 17.30A 18.30B 17.60 -.50 18.10 2240 ---- 18.00B 17.00A 18.00B 17.20 -.50 17.70 2245 ---- 17.60B 16.60A 17.60B 16.90 -.40 17.30 2250 ---- 17.20B 16.20A 17.20B 16.50 -.50 17.00 2255 ---- 16.90B 16.00A 16.90B 16.20 -.40 16.60 2260 ---- 16.60B 15.60A 16.60B 15.90 -.40 16.30 420 2265 ---- 16.20B 15.40A 16.20B 15.60 -.40 16.00 2270 ---- 15.90B 15.10A 15.90B 15.30 -.40 15.70 2275 ---- 15.60B 14.70A 15.60B 15.00 -.40 15.40 2280 ---- 15.30B 14.50A 15.30B 14.70 -.40 15.10 2290 ---- 14.70B 13.90A 14.70B 14.10 -.40 14.50 2300 ---- 14.10B 13.30A 14.10B 13.60 -.30 13.90 1267 2310 ---- 13.60B 12.90A 13.60B 13.10 -.30 13.40 2320 ---- 13.00B 12.40A 13.00B 12.60 -.30 12.90 2325 ---- 12.80B 12.10A 12.80B 12.40 -.20 12.60 75 2330 ---- 12.60B 12.00A 12.60B 12.10 -.30 12.40 11 2340 ---- 12.10B 11.50A 12.10B 11.70 -.20 11.90 2350 ---- 11.60B 11.00A 11.60B 11.20 -.30 11.50 343 2360 ---- 11.20B 10.70A 11.20B 10.80 -.20 11.00 2370 ---- 10.80B 10.30A 10.80B 10.40 -.20 10.60 2375 ---- 10.60B 10.10A 10.60B 10.20 -.20 10.40 87 2380 ---- 10.40B 10.00A 10.40B 10.10 -.10 10.20 2400 ---- 9.70B 9.20A 9.70B 9.30 -.20 9.50 18 1060 2425 ---- 8.80B 8.40A 8.40A 8.50 -.20 8.70 292 2450 ---- 8.10B 7.70A 7.70A 7.80 -.10 7.90 25 2475 ---- 7.40B 7.10A 7.40B 7.10 -.10 7.20 2500 ---- 6.80B 6.50A 6.50A 6.60 UNCH 6.60 29 2525 ---- 6.20B 6.00A 6.00A 6.00 -.10 6.10 25 2550 ---- 5.70B 5.50A 5.50A 5.50 -.10 5.60 1 2575 ---- 5.30B ---- 5.30B 5.10 UNCH 5.10 162 2650 ---- 4.10B ---- 4.10B 4.00 UNCH 4.00 116 3000 ---- ---- ---- ---- 1.60 UNCH 1.60 250 1712 OG NOV23 Gold Option CALL 1225 ---- 695.00B 687.80A 694.90B 687.00 -7.50 694.50 1250 ---- 671.70B 661.00A 661.00A 662.00 -7.50 669.50 1275 ---- 645.20B 637.60A 637.60A 637.00 -7.50 644.50 1300 ---- 622.00B 610.90A 610.90A 612.00 -7.50 619.50 1325 ---- 595.50B 587.50A 595.30B 587.00 -7.50 594.50 1350 ---- 572.20B 560.80A 560.80A 562.00 -7.50 569.50 1375 ---- 545.70B 537.30A 545.40B 537.00 -7.50 544.50 1400 ---- 522.30B 510.80A 510.80A 512.00 -7.50 519.50 1420 ---- 500.90B 492.20A 499.80B 492.00 -7.50 499.50 1425 ---- 495.90B 487.20A 495.80B 487.00 -7.50 494.50 1430 ---- 491.00B 482.20A 490.50B 482.00 -7.50 489.50 1440 ---- 481.00B 472.20A 480.20B 472.00 -7.50 479.50 1450 ---- 475.10B 458.90A 475.10B 462.00 -7.50 469.50 1460 ---- 461.30B 452.30A 460.80B 452.00 -7.50 459.50 1470 ---- 451.40B 442.30A 450.50B 442.00 -7.50 449.50 1475 ---- 450.20B 434.10A 450.20B 437.10 -7.50 444.60 1480 ---- 441.40B 432.30A 441.00B 432.10 -7.50 439.60 1490 ---- 431.60B 422.50A 431.20B 422.20 -7.50 429.70 1500 ---- 425.50B 409.60A 425.50B 412.40 -7.50 419.90 1510 ---- 412.10B 403.00A 411.30B 402.70 -7.40 410.10 1515 ---- 407.30B 398.10A 406.90B 397.80 -7.40 405.20 1520 ---- 402.50B 393.20A 402.10B 393.00 -7.40 400.40 1525 ---- 401.10B 385.40A 401.10B 388.10 -7.40 395.50 1530 ---- 392.80B 383.50A 392.40B 383.30 -7.40 390.70 1535 ---- 388.00B 378.70A 387.60B 378.50 -7.40 385.90 1540 ---- 383.10B 373.90A 382.80B 373.70 -7.40 381.10 1545 ---- 378.40B 369.10A 377.90B 368.90 -7.40 376.30 1550 ---- 377.10B 361.50A 377.10B 364.10 -7.40 371.50 1555 ---- 368.90B 359.60A 368.60B 359.40 -7.40 366.80 1560 ---- 364.10B 354.80A 363.50B 354.70 -7.30 362.00 1565 ---- 359.50B 350.10A 359.50B 349.90 -7.40 357.30 1570 ---- 354.70B 345.40A 354.10B 345.20 -7.40 352.60 1575 ---- 353.30B 337.90A 353.30B 340.50 -7.40 347.90 1580 ---- 345.30B 336.00A 344.80B 335.90 -7.30 343.20 1585 ---- 340.70B 331.30A 340.10B 331.20 -7.30 338.50 1590 ---- 336.00B 326.70A 336.00B 326.60 -7.30 333.90 1595 ---- 331.30B 322.00A 331.10B 322.00 -7.20 329.20 1600 ---- 329.90B 314.80A 329.90B 317.40 -7.20 324.60 1605 ---- 322.10B 312.80A 321.60B 312.80 -7.20 320.00 1610 ---- 317.50B 308.30A 317.00B 308.20 -7.20 315.40 1615 ---- 313.00B 303.80A 312.40B 303.70 -7.20 310.90 1620 ---- 308.40B 296.60A 307.90B 299.20 -7.10 306.30 1625 ---- 306.90B 292.10A 306.90B 294.70 -7.10 301.80 1630 ---- 299.40B 287.60A 299.30B 290.20 -7.10 297.30 1635 ---- 297.90B 283.20A 297.90B 285.70 -7.10 292.80 1640 ---- 293.40B 278.70A 293.40B 281.30 -7.00 288.30 1645 ---- 288.90B 274.30A 288.90B 276.90 -7.00 283.90 1650 ---- 284.50B 269.90A 284.50B 272.50 -7.00 279.50 1655 ---- 280.10B 265.60A 280.10B 268.20 -6.90 275.10 1660 ---- 275.70B 261.20A 275.70B 263.80 -6.90 270.70 1665 ---- 271.30B 256.90A 271.30B 259.50 -6.90 266.40 1670 ---- 266.90B 252.60A 266.90B 255.20 -6.90 262.10 1675 ---- 262.60B 248.40A 262.60B 251.00 -6.80 257.80 1680 ---- 258.30B 244.20A 258.30B 246.70 -6.80 253.50 1685 ---- 254.00B 240.00A 254.00B 242.50 -6.80 249.30 1690 ---- 249.80B 235.80A 249.80B 238.40 -6.70 245.10 1695 ---- 245.50B 231.70A 231.70A 234.20 -6.70 240.90 1700 ---- 241.30B 227.60A 227.60A 230.10 -6.60 236.70 1705 ---- 237.20B 223.50A 223.50A 226.10 -6.50 232.60 1710 ---- 233.00B 219.50A 219.50A 222.00 -6.50 1 228.50 3 1715 ---- 228.90B 215.50A 215.50A 218.00 -6.50 224.50 1720 ---- 224.90B 211.50A 211.50A 214.00 -6.50 220.50 1725 ---- 220.80B 207.60A 207.60A 210.10 -6.40 216.50 1730 ---- 216.80B 203.70A 203.70A 206.20 -6.30 212.50 1735 ---- 212.90B 199.90A 199.90A 202.30 -6.30 208.60 1740 ---- 208.90B 196.00A 196.00A 198.50 -6.20 204.70 1745 ---- 205.00B 192.30A 192.30A 194.70 -6.20 200.90 1750 ---- 201.20B 188.50A 188.50A 191.00 -6.10 197.10 1755 ---- 197.40B 184.80A 184.80A 187.20 -6.10 193.30 1760 ---- 193.60B 181.20A 181.20A 183.60 -6.00 189.60 1765 ---- 189.90B 177.60A 177.60A 179.90 -6.00 185.90 1770 ---- 186.20B 174.00A 186.20B 176.40 -5.80 182.20 1775 ---- 182.50B 170.50A 182.50B 172.80 -5.80 178.60 1780 ---- 178.90B 167.00A 167.00A 169.30 -5.80 175.10 1785 ---- 175.30B 163.60A 163.60A 165.80 -5.80 171.60 1790 ---- 171.80B 160.20A 160.20A 162.40 -5.70 168.10 1 1795 ---- 168.30B 156.80A 156.80A 159.10 -5.60 164.70 1800 ---- 164.90B 153.50A 153.50A 155.70 -5.60 161.30 1805 ---- 161.50B 150.30A 161.50B 152.50 -5.40 157.90 1810 ---- 158.10B 147.10A 158.10B 149.20 -5.40 154.60 1815 ---- 154.80B 144.00A 154.80B 146.10 -5.30 151.40 1820 ---- 151.60B 140.90A 151.60B 142.90 -5.30 148.20 1825 ---- 148.40B 137.80A 148.40B 139.80 -5.30 145.10 1830 ---- 145.20B 134.80A 145.20B 136.80 -5.20 142.00 1835 ---- 142.10B 131.90A 142.10B 133.80 -5.10 138.90 1840 ---- 139.10B 129.00A 139.10B 130.90 -5.00 135.90 1845 ---- 136.10B 126.10A 136.10B 128.00 -5.00 133.00 1850 ---- 133.10B 123.30A 133.10B 125.20 -4.90 130.10 1855 ---- 130.20B 120.60A 120.60A 122.40 -4.80 127.20 1860 ---- 127.30B 117.90A 117.90A 119.70 -4.70 124.40 1865 ---- 124.50B 115.20A 115.20A 117.00 -4.70 121.70 1870 ---- 121.80B 112.60A 112.60A 114.40 -4.60 119.00 1875 ---- 119.10B 110.10A 110.10A 111.80 -4.60 116.40 1 1880 ---- 116.40B 107.60A 107.60A 109.30 -4.50 113.80 1885 ---- 113.80B 105.20A 105.20A 106.80 -4.40 111.20 1890 ---- 111.20B 102.80A 102.80A 104.30 -4.40 108.70 1895 ---- 108.70B 100.40A 100.40A 102.00 -4.30 106.30 1900 ---- 106.30B 98.10A 98.10A 99.70 -4.20 103.90 301 1905 ---- 103.90B 95.90A 95.90A 97.40 -4.20 101.60 1910 ---- 101.50B 93.70A 93.70A 95.20 -4.10 99.30 1915 ---- 99.20B 91.60A 91.60A 93.00 -4.00 97.00 1920 ---- 97.00B 89.50A 89.50A 90.90 -3.90 94.80 1925 ---- 94.70B 87.40A 87.40A 88.80 -3.80 92.60 1930 ---- 92.60B 85.40A 85.40A 86.70 -3.80 90.50 1935 ---- 90.50B 83.50A 83.50A 84.80 -3.70 88.50 1940 ---- 88.40B 81.60A 81.60A 82.80 -3.60 86.40 1945 ---- 86.40B 79.70A 79.70A 80.90 -3.60 84.50 1950 ---- 84.40B 77.90A 77.90A 79.10 -3.40 82.50 1955 ---- 82.50B 76.10A 76.10A 77.30 -3.30 80.60 1960 ---- 80.60B 74.40A 74.40A 75.50 -3.30 78.80 1965 ---- 78.80B 72.60A 72.60A 73.80 -3.20 77.00 1970 ---- 77.00B 71.00A 71.00A 72.20 -3.00 75.20 1975 ---- 75.20B 69.40A 69.40A 70.50 -3.00 73.50 1980 ---- 73.50B 67.90A 67.90A 68.90 -2.90 71.80 6 1985 ---- 71.90B 66.30A 66.30A 67.40 -2.80 70.20 1990 ---- 70.30B 64.80A 64.80A 65.90 -2.70 68.60 1995 ---- 68.70B 63.30A 63.30A 64.40 -2.60 67.00 2000 ---- 67.10B 61.90A 61.90A 63.00 -2.50 65.50 2 2005 ---- 65.60B 60.50A 60.50A 61.60 -2.40 64.00 2010 ---- 64.20B 59.30A 59.30A 60.20 -2.40 62.60 10 162 2015 ---- 62.70B 58.00A 58.00A 58.90 -2.20 61.10 200 2020 ---- 61.30B 56.60A 56.60A 57.60 -2.20 59.80 2025 ---- 60.00B 55.40A 55.40A 56.30 -2.10 58.40 1 1 2030 ---- 58.60B 54.10A 58.60B 55.10 -2.00 57.10 2035 ---- 57.30B 52.90A 57.30B 53.90 -1.90 55.80 2040 ---- 56.10B 51.90A 56.10B 52.70 -1.90 54.60 2045 ---- 54.80B 50.80A 54.80B 51.60 -1.70 53.30 2050 ---- 53.60B 49.50A 53.60B 50.50 -1.70 52.20 2055 ---- 52.50B 48.60A 52.50B 49.40 -1.60 51.00 2060 ---- 51.40B 47.60A 51.40B 48.30 -1.60 49.90 2065 ---- 50.30B 46.50A 50.30B 47.30 -1.50 48.80 2070 ---- 49.20B 45.60A 49.20B 46.30 -1.40 47.70 2075 ---- 48.10B 44.60A 48.10B 45.30 -1.40 46.70 2080 ---- 47.10B 43.60A 47.10B 44.40 -1.30 45.70 2085 ---- 46.10B 42.70A 46.10B 43.40 -1.30 44.70 2090 ---- 45.10B 41.80A 45.10B 42.50 -1.20 43.70 2095 ---- 44.20B 41.00A 44.20B 41.70 -1.10 42.80 2100 ---- 43.20B 40.00A 43.20B 40.80 -1.10 41.90 63 2105 ---- 42.30B 39.20A 42.30B 40.00 -1.00 41.00 2110 ---- 41.50B 38.40A 41.50B 39.10 -1.00 40.10 2115 ---- 40.60B 37.60A 40.60B 38.30 -1.00 39.30 2120 ---- 39.70B 37.00A 39.70B 37.60 -.80 38.40 1 2125 ---- 38.90B 36.10A 38.90B 36.80 -.80 37.60 2130 ---- 38.10B 35.40A 38.10B 36.10 -.80 36.90 2135 ---- 37.30B 34.70A 37.30B 35.30 -.80 36.10 2140 ---- 36.60B 34.00A 36.60B 34.60 -.80 35.40 2145 ---- 35.80B 33.40A 35.80B 34.00 -.60 34.60 2150 ---- 35.10B 32.70A 35.10B 33.30 -.60 33.90 61 2155 ---- 34.40B 32.10A 34.40B 32.60 -.70 33.30 2160 ---- 33.70B 31.40A 33.70B 32.00 -.60 32.60 2165 ---- 33.00B 30.80A 33.00B 31.40 -.50 31.90 2170 ---- 32.40B 30.30A 32.40B 30.80 -.50 31.30 1 2175 ---- 31.70B 29.70A 31.70B 30.20 -.50 30.70 2 2180 ---- 31.10B 29.20A 31.10B 29.60 -.50 30.10 3 2185 ---- 30.50B 28.60A 30.50B 29.00 -.50 29.50 2190 ---- 29.90B 28.10A 29.90B 28.50 -.40 28.90 2195 ---- 29.30B 27.60A 29.30B 27.90 -.50 28.40 2200 ---- 28.80B 26.90A 28.80B 27.40 -.40 27.80 700 2205 ---- 28.20B 26.50A 28.20B 26.90 -.40 27.30 1 2210 ---- 27.70B 26.10A 27.70B 26.40 -.40 26.80 2215 ---- 27.10B 25.60A 27.10B 25.90 -.40 26.30 2220 ---- 26.60B 25.10A 26.60B 25.40 -.40 25.80 1 2225 ---- 26.10B 24.60A 26.10B 25.00 -.30 25.30 18 2230 ---- 25.60B 24.20A 25.60B 24.50 -.40 24.90 2235 ---- 25.20B 23.80A 25.20B 24.10 -.30 24.40 2240 ---- 24.70B 23.30A 24.70B 23.60 -.40 24.00 2245 ---- 24.20B 22.90A 24.20B 23.20 -.30 23.50 2250 ---- 23.80B 22.40A 23.80B 22.80 -.30 23.10 300 2255 ---- 23.40B 22.10A 23.40B 22.40 -.30 22.70 2260 ---- 22.90B 21.70A 22.90B 22.00 -.30 22.30 2265 ---- 22.50B 21.30A 22.50B 21.60 -.30 21.90 2270 ---- 22.10B 20.90A 22.10B 21.20 -.30 21.50 2275 ---- 21.70B 20.60A 21.70B 20.80 -.30 21.10 2280 ---- 21.30B 20.20A 21.30B 20.50 -.30 20.80 2285 ---- 20.90B 19.90A 20.90B 20.10 -.30 20.40 2290 ---- 20.60B 19.50A 20.60B 19.80 -.20 20.00 2300 ---- 19.80B 18.80A 19.80B 19.10 -.30 19.40 240 2310 ---- 19.10B 18.20A 19.10B 18.50 -.20 18.70 2320 ---- 18.50B 17.60A 18.50B 17.80 -.30 18.10 2325 ---- 18.20B 17.30A 18.20B 17.50 -.30 17.80 2330 ---- 17.90B 17.00A 17.90B 17.20 -.30 17.50 2340 ---- 17.30B 16.50A 17.30B 16.70 -.20 16.90 2350 ---- 16.70B 15.90A 16.70B 16.10 -.30 16.40 2360 ---- 16.10B 15.40A 16.10B 15.60 -.30 15.90 2370 ---- 15.60B 14.90A 15.60B 15.10 -.20 15.30 2375 ---- 15.30B 14.70A 15.30B 14.90 -.20 15.10 30 2380 ---- 15.10B 14.50A 15.10B 14.60 -.30 14.90 2400 ---- 14.10B 13.40A 14.10B 13.70 -.20 13.90 8 17 2425 ---- 13.00B 12.50A 12.50A 12.60 -.30 12.90 2450 ---- 12.00B 11.60A 11.60A 11.70 -.20 11.90 2475 ---- 11.10B 10.70A 10.70A 10.80 -.20 11.00 2500 ---- 10.30B 9.90A 9.90A 10.00 -.20 10.20 2525 ---- 9.50B 9.20A 9.20A 9.30 -.10 9.40 2550 ---- 8.80B 8.60A 8.60A 8.60 -.10 8.70 2575 ---- 8.20B 8.00A 8.00A 8.00 -.10 8.10 1 3 2800 ---- 4.40B ---- 4.40B 4.40 +.10 4.30 25 OG DEC23 Gold Option CALL 1000 ---- 920.70B 912.00A 920.70B 912.00 -7.50 919.50 1025 ---- 895.70B 888.20A 895.70B 887.00 -7.50 894.50 1050 ---- 870.80B 861.90A 870.50B 862.00 -7.50 869.50 1075 ---- 845.80B 838.20A 845.50B 837.00 -7.50 844.50 1080 ---- 840.60B 832.90A 840.60B 832.00 -7.50 839.50 1090 ---- 830.60B 822.90A 829.90B 822.00 -7.50 829.50 1100 ---- 820.80B 811.80A 820.70B 812.00 -7.50 819.50 1110 ---- 810.60B 802.90A 810.40B 802.00 -7.50 809.50 1120 ---- 800.70B 792.90A 800.40B 792.00 -7.50 799.50 1125 ---- 795.90B 788.20A 795.60B 787.00 -7.50 794.50 1130 ---- 790.70B 782.90A 790.70B 782.00 -7.50 789.50 1140 ---- 780.70B 773.40A 780.70B 772.00 -7.50 779.50 1150 ---- 770.90B 761.70A 770.90B 762.00 -7.50 769.50 1160 ---- 760.70B 753.00A 760.70B 752.00 -7.50 759.50 1170 ---- 750.70B 743.00A 750.70B 742.00 -7.50 749.50 1175 ---- 745.90B 738.30A 745.90B 737.00 -7.50 744.50 1180 ---- 740.70B 733.40A 740.70B 732.00 -7.50 739.50 1185 ---- 735.70B 728.40A 735.70B 727.00 -7.50 734.50 1190 ---- 730.70B 723.40A 730.70B 722.00 -7.50 729.50 1195 ---- 725.70B 718.40A 725.70B 717.00 -7.50 724.50 1200 ---- 721.10B 711.60A 720.90B 712.00 -7.50 719.50 1205 ---- 715.70B 708.40A 715.00B 707.00 -7.50 714.50 1210 ---- 710.80B 703.40A 710.00B 702.00 -7.50 709.50 1215 ---- 705.80B 698.00A 705.50B 697.00 -7.50 704.50 1220 ---- 700.80B 693.00A 700.50B 692.00 -7.50 699.50 1225 ---- 696.00B 688.30A 695.70B 687.00 -7.50 694.50 1230 ---- 690.80B 683.00A 690.80B 682.00 -7.50 689.50 1235 ---- 685.80B 678.00A 685.80B 677.00 -7.50 684.50 1240 ---- 680.80B 673.00A 680.80B 672.00 -7.50 679.50 1245 ---- 675.80B 668.00A 675.80B 667.00 -7.50 674.50 1250 ---- 671.20B 661.40A 671.20B 662.00 -7.50 669.50 1255 ---- 665.80B 658.00A 665.80B 657.00 -7.50 664.50 1260 ---- 660.80B 653.00A 660.80B 652.00 -7.50 659.50 1265 ---- 655.80B 648.00A 655.80B 647.00 -7.50 654.50 1270 ---- 650.90B 643.00A 650.60B 642.00 -7.50 649.50 1275 ---- 646.10B 638.30A 645.80B 637.00 -7.50 644.50 1280 ---- 640.90B 633.00A 640.60B 632.00 -7.50 639.50 1285 ---- 635.90B 628.00A 635.60B 627.00 -7.50 634.50 1290 ---- 630.90B 623.00A 630.60B 622.00 -7.50 629.50 1295 ---- 625.90B 618.00A 625.60B 617.00 -7.50 624.50 1300 ---- 621.40B 611.30A 621.00B 612.00 -7.50 619.50 1305 ---- 615.90B 608.00A 615.60B 607.00 -7.50 614.50 1310 ---- 610.90B 603.00A 610.60B 602.00 -7.50 609.50 1315 ---- 605.90B 598.00A 605.90B 597.00 -7.50 604.50 1320 ---- 600.90B 593.00A 600.90B 592.00 -7.50 599.50 1325 ---- 596.10B 587.90A 595.80B 587.00 -7.50 594.50 1330 ---- 590.90B 583.00A 590.60B 582.00 -7.50 589.50 1335 ---- 585.90B 578.00A 585.60B 577.00 -7.50 584.50 1340 ---- 580.90B 573.10A 580.20B 572.00 -7.50 579.50 1345 ---- 575.90B 568.00A 575.90B 567.00 -7.50 574.50 1350 ---- 571.60B 561.30A 571.40B 562.00 -7.50 569.50 1355 ---- 566.00B 558.00A 565.30B 557.00 -7.50 564.50 1360 ---- 561.00B 553.00A 561.00B 552.00 -7.50 559.50 1365 ---- 556.00B 548.00A 555.70B 547.00 -7.50 554.50 1370 ---- 551.00B 543.00A 550.70B 542.00 -7.50 549.50 1375 ---- 546.10B 537.90A 546.10B 537.00 -7.50 544.50 1380 ---- 541.00B 532.90A 540.20B 532.00 -7.50 539.50 1385 ---- 536.00B 527.90A 535.20B 527.00 -7.50 534.50 1390 ---- 531.00B 522.90A 530.30B 522.00 -7.50 529.50 1395 ---- 526.00B 517.80A 525.70B 517.00 -7.50 524.50 1400 ---- 521.80B 511.10A 521.60B 512.00 -7.50 519.50 1405 ---- 516.00B 507.80A 516.00B 507.00 -7.50 514.50 1410 ---- 511.00B 502.90A 511.00B 502.00 -7.50 509.50 1415 ---- 506.10B 497.90A 506.10B 497.00 -7.50 504.50 1420 ---- 501.10B 492.90A 501.10B 492.00 -7.50 499.50 1425 ---- 496.30B 483.90A 496.30B 487.00 -7.50 494.50 1430 ---- 491.20B 482.90A 490.90B 482.00 -7.50 489.50 1435 ---- 486.20B 477.90A 486.20B 477.00 -7.50 484.50 1440 ---- 481.20B 472.90A 481.20B 472.00 -7.50 479.50 1445 ---- 476.20B 467.90A 476.20B 467.00 -7.50 474.50 1450 ---- 475.00B 459.00A 475.00B 462.00 -7.50 469.50 1455 ---- 466.30B 457.90A 466.00B 457.10 -7.40 464.50 1460 ---- 461.30B 452.90A 461.00B 452.10 -7.50 459.60 1465 ---- 456.30B 448.00A 455.60B 447.20 -7.40 454.60 1470 ---- 451.40B 443.10A 450.70B 442.20 -7.50 449.70 1475 ---- 450.30B 434.50A 450.30B 437.30 -7.40 444.70 1480 ---- 441.60B 433.30A 441.00B 432.40 -7.40 439.80 1485 ---- 436.80B 428.50A 436.50B 427.50 -7.40 434.90 1490 ---- 431.90B 423.60A 431.30B 422.60 -7.40 430.00 1495 ---- 427.10B 418.70A 427.10B 417.80 -7.30 425.10 1500 ---- 425.80B 410.20A 425.80B 412.90 -7.40 420.30 1505 ---- 417.40B 409.00A 416.70B 408.10 -7.30 415.40 1510 ---- 412.50B 404.10A 412.20B 403.30 -7.30 410.60 1515 ---- 407.70B 399.30A 407.70B 398.50 -7.30 405.80 1520 ---- 402.80B 394.50A 402.80B 393.70 -7.30 401.00 1525 ---- 401.70B 386.30A 401.70B 388.90 -7.30 396.20 1530 ---- 393.20B 384.90A 393.00B 384.10 -7.30 391.40 1535 ---- 388.50B 380.20A 388.40B 379.40 -7.20 386.60 1540 ---- 383.70B 375.40A 383.70B 374.70 -7.20 381.90 1545 ---- 379.00B 370.70A 378.90B 369.90 -7.20 377.10 1550 ---- 377.80B 362.60A 377.80B 365.20 -7.20 372.40 1555 ---- 369.60B 361.30A 369.60B 360.60 -7.10 367.70 1560 ---- 364.90B 356.60A 364.90B 355.90 -7.10 363.00 1565 ---- 360.20B 351.90A 360.20B 351.20 -7.10 358.30 1570 ---- 355.50B 347.20A 355.50B 346.60 -7.10 353.70 1575 ---- 354.30B 339.40A 354.30B 342.00 -7.00 349.00 1580 ---- 346.30B 338.00A 346.30B 337.40 -7.00 344.40 1585 ---- 341.70B 333.40A 341.60B 332.80 -7.00 339.80 1590 ---- 337.10B 328.80A 336.70B 328.20 -7.00 335.20 1595 ---- 332.50B 324.30A 332.50B 323.70 -6.90 330.60 1600 ---- 331.30B 316.60A 316.60A 319.20 -6.90 326.10 95 1605 ---- 323.50B 312.10A 323.50B 314.70 -6.90 321.60 1610 ---- 319.00B 307.60A 319.00B 310.20 -6.90 317.10 1615 ---- 317.30B 303.10A 317.30B 305.70 -6.90 312.60 1620 ---- 313.10B 298.70A 313.10B 301.30 -6.80 308.10 1625 ---- 308.70B 294.30A 308.70B 296.90 -6.80 303.70 50 1630 ---- 304.20B 289.90A 304.20B 292.50 -6.70 299.20 1635 ---- 299.80B 285.50A 299.80B 288.10 -6.70 294.80 1640 ---- 295.40B 281.20A 295.40B 283.70 -6.70 290.40 1645 ---- 291.00B 276.80A 291.00B 279.40 -6.70 286.10 1650 ---- 286.60B 272.60A 272.60A 275.10 -6.70 281.80 100 1655 ---- 282.30B 268.30A 282.30B 270.80 -6.70 277.50 1660 ---- 277.90B 264.00A 277.90B 266.60 -6.60 273.20 1665 ---- 273.60B 259.80A 273.60B 262.40 -6.50 268.90 1670 ---- 269.40B 255.60A 269.40B 258.20 -6.50 264.70 1675 ---- 265.10B 251.50A 265.10B 254.00 -6.50 260.50 1680 ---- 260.90B 247.40A 260.90B 249.90 -6.40 256.30 1685 ---- 256.70B 243.30A 256.70B 245.70 -6.50 252.20 1690 ---- 252.60B 239.20A 252.60B 241.70 -6.40 248.10 1695 ---- 248.40B 235.20A 248.40B 237.60 -6.40 244.00 1700 ---- 244.30B 231.20A 231.20A 233.60 -6.30 239.90 265 1705 ---- 240.30B 227.20A 240.30B 229.60 -6.30 235.90 1710 ---- 236.20B 223.30A 236.20B 225.70 -6.20 231.90 1715 ---- 232.20B 219.40A 232.20B 221.70 -6.30 228.00 1720 ---- 228.20B 215.50A 228.20B 217.90 -6.20 224.10 1725 ---- 224.30B 211.70A 224.30B 214.00 -6.20 220.20 2 1730 ---- 220.40B 207.90A 220.40B 210.20 -6.10 216.30 1735 ---- 216.50B 204.10A 216.50B 206.40 -6.10 212.50 1740 ---- 212.70B 200.40A 212.70B 202.70 -6.00 208.70 1745 ---- 208.90B 196.70A 208.90B 199.00 -6.00 205.00 1750 ---- 205.20B 193.10A 193.10A 195.30 -6.00 201.30 550 1755 ---- 201.40B 189.50A 201.40B 191.70 -5.90 197.60 1760 ---- 197.70B 186.00A 197.70B 188.10 -5.90 194.00 1765 ---- 194.10B 182.40A 194.10B 184.60 -5.80 190.40 1770 ---- 190.50B 179.00A 190.50B 181.10 -5.80 186.90 1775 ---- 186.90B 175.50A 186.90B 177.60 -5.80 183.40 123 1780 ---- 183.40B 172.20A 183.40B 174.20 -5.70 179.90 1785 ---- 179.90B 168.80A 179.90B 170.90 -5.60 176.50 1 1790 ---- 176.50B 165.50A 176.50B 167.60 -5.50 173.10 1795 ---- 173.10B 162.30A 173.10B 164.30 -5.50 169.80 1800 ---- 169.80B 159.10A 159.10A 161.10 -5.40 166.50 6853 1805 ---- 166.50B 155.90A 166.50B 157.90 -5.40 163.30 1810 ---- 163.20B 152.80A 163.20B 154.70 -5.40 160.10 1815 ---- 160.00B 149.70A 160.00B 151.60 -5.30 156.90 1820 ---- 156.80B 146.70A 156.80B 148.60 -5.20 153.80 1825 ---- 153.70B 143.70A 153.70B 145.60 -5.20 150.80 1830 ---- 150.60B 140.80A 150.60B 142.60 -5.20 147.80 1835 ---- 147.60B 137.90A 147.60B 139.70 -5.10 144.80 1 1840 ---- 144.60B 135.10A 144.60B 136.90 -5.00 141.90 1 1845 ---- 141.70B 132.30A 141.70B 134.10 -4.90 139.00 1850 ---- 138.80B 129.60A 129.60A 131.30 -4.90 136.20 1081 1855 ---- 135.90B 126.90A 126.90A 128.60 -4.80 133.40 1860 ---- 133.10B 124.30A 124.30A 125.90 -4.80 130.70 75 1865 ---- 130.40B 121.70A 121.70A 123.30 -4.70 128.00 1870 ---- 127.70B 119.10A 119.10A 120.70 -4.60 125.30 100 1875 ---- 125.00B 116.60A 116.60A 118.20 -4.60 122.80 670 1880 ---- 122.40B 114.20A 114.20A 115.70 -4.50 120.20 130 1885 ---- 119.90B 111.80A 111.80A 113.30 -4.40 117.70 1890 ---- 117.40B 109.40A 109.40A 110.90 -4.40 115.30 1 1895 ---- 114.90B 107.10A 107.10A 108.60 -4.20 112.80 1900 ---- 112.60B 104.90A 104.90A 106.30 -4.20 110.50 1058 1905 ---- 110.20B 102.60A 102.60A 104.10 -4.10 108.20 10 1910 ---- 107.90B 100.50A 100.50A 101.90 -4.00 105.90 1915 ---- 105.60B 98.40A 98.40A 99.70 -4.00 103.70 1 1920 ---- 103.40B 96.30A 96.30A 97.60 -3.90 101.50 1925 ---- 101.20B 94.30A 94.30A 95.50 -3.90 99.40 101 1930 ---- 99.10B 92.30A 92.30A 93.50 -3.80 97.30 1935 ---- 97.00B 90.30A 90.30A 91.50 -3.70 95.20 1 1940 ---- 94.90B 88.40A 88.40A 89.60 -3.60 93.20 1 1945 ---- 92.90B 86.60A 86.60A 87.70 -3.60 91.30 1950 ---- 91.00B 84.80A 84.80A 85.90 -3.50 89.40 10192 1955 ---- 89.10B 83.00A 83.00A 84.10 -3.40 87.50 1960 ---- 87.20B 81.30A 81.30A 82.30 -3.30 85.60 1965 ---- 85.40B 79.60A 79.60A 80.60 -3.20 83.80 1970 ---- 83.60B 77.90A 77.90A 78.90 -3.20 82.10 100 1975 ---- 81.80B 76.30A 76.30A 77.20 -3.20 80.40 245 1980 ---- 80.10B 74.70A 74.70A 75.60 -3.10 78.70 1985 ---- 78.40B 73.20A 73.20A 74.10 -3.00 77.10 1990 ---- 76.80B 71.70A 71.70A 72.50 -3.00 75.50 1995 ---- 75.20B 70.20A 70.20A 71.00 -2.90 73.90 1 2000 ---- 73.70B 67.90A 67.90A 69.60 -2.80 72.40 8 2973 2005 ---- 72.10B 67.40A 67.40A 68.10 -2.80 70.90 201 2010 ---- 70.60B 66.00A 66.00A 66.70 -2.70 69.40 2015 ---- 69.20B 64.70A 64.70A 65.40 -2.60 68.00 1 32 2020 ---- 67.80B 63.40A 63.40A 64.00 -2.60 66.60 1 1 2025 ---- 66.40B 62.10A 62.10A 62.70 -2.50 65.20 1 2 2030 ---- 65.10B 60.90A 60.90A 61.50 -2.40 63.90 500 2035 ---- 63.80B 59.70A 59.70A 60.20 -2.40 62.60 2040 ---- 62.50B 58.50A 62.50B 59.00 -2.30 61.30 2045 ---- 61.20B 57.40A 61.20B 57.80 -2.30 60.10 2050 60.50 60.50 56.10A 56.10A 56.70 -2.20 3 58.90 2588 2055 ---- 58.80B 55.10A 58.80B 55.60 -2.10 57.70 1 1 2060 ---- 57.60B 54.00A 57.60B 54.50 -2.10 56.60 2065 ---- 56.50B 53.00A 56.50B 53.40 -2.10 55.50 2070 ---- 55.40B 52.00A 55.40B 52.40 -2.00 54.40 2075 ---- 54.20B 51.00A 54.20B 51.30 -2.00 53.30 183 2080 ---- 53.20B 50.00A 53.20B 50.40 -1.90 52.30 2085 ---- 52.10B 49.00A 52.10B 49.40 -1.80 51.20 2090 ---- 51.10B 48.10A 51.10B 48.40 -1.80 50.20 1 2 2095 ---- 50.10B 47.20A 50.10B 47.50 -1.80 49.30 1 2100 49.30 49.40 46.10A 46.10A 46.60 -1.70 6 48.30 9691 2105 ---- 48.20B 45.40A 48.20B 45.70 -1.70 47.40 2110 ---- 47.30B 44.50A 47.30B 44.90 -1.60 46.50 100 2115 ---- 46.40B 43.60A 46.40B 44.00 -1.60 45.60 2120 ---- 45.50B 42.90A 45.50B 43.20 -1.60 44.80 49 2125 ---- 44.70B 42.10A 44.70B 42.40 -1.50 43.90 2 2130 ---- 43.80B 41.20A 43.80B 41.70 -1.40 43.10 2135 ---- 43.00B 40.50A 43.00B 40.90 -1.40 42.30 2140 ---- 42.20B 39.90A 42.20B 40.20 -1.30 41.50 2145 ---- 41.40B 39.20A 41.40B 39.40 -1.40 40.80 2150 41.00 41.20 38.30A 38.30A 38.70 -1.30 3 40.00 2217 2155 ---- 39.90B 37.80A 39.90B 38.00 -1.30 39.30 2160 ---- 39.20B 37.10A 39.20B 37.40 -1.20 38.60 2165 38.80 38.80 36.50A 36.50A 36.70 -1.20 3 37.90 2170 ---- 37.80B 35.80A 37.80B 36.10 -1.10 37.20 2175 ---- 37.10B 35.20A 37.10B 35.40 -1.20 36.60 50 52 2180 ---- 36.50B 34.60A 36.50B 34.80 -1.10 35.90 1 2185 ---- 35.80B 34.00A 35.80B 34.20 -1.10 35.30 2190 ---- 35.20B 33.40A 35.20B 33.60 -1.10 34.70 4 2195 ---- 34.50B 32.80A 34.50B 33.00 -1.10 34.10 2 2200 32.60 34.00B 32.10A 32.60 32.50 -1.00 1 33.50 5686 2205 ---- 33.30B 31.70A 33.30B 31.90 -1.00 32.90 2210 ---- 32.80B 31.20A 32.80B 31.40 -.90 32.30 1 2215 ---- 32.20B 30.60A 32.20B 30.90 -.90 31.80 1 2220 ---- 31.60B 30.10A 31.60B 30.30 -.90 31.20 1 2225 ---- 31.10B 29.60A 31.10B 29.80 -.90 30.70 2230 ---- 30.50B 29.10A 30.50B 29.30 -.90 30.20 1 2235 ---- 30.00B 28.70A 30.00B 28.80 -.90 29.70 2240 ---- 29.50B 28.20A 29.50B 28.40 -.80 29.20 1 2245 ---- 29.00B 27.70A 29.00B 27.90 -.80 28.70 2250 26.70 28.50B 26.60A 27.50A 27.40 -.80 40 28.20 1489 10049 2255 ---- 28.00B 26.80A 28.00B 27.00 -.80 27.80 2260 ---- 27.60B 26.40A 27.60B 26.60 -.70 27.30 2265 ---- 27.10B 25.90A 27.10B 26.10 -.70 26.80 2270 ---- 26.60B 25.50A 26.60B 25.70 -.70 26.40 2275 ---- 26.20B 25.10A 26.20B 25.30 -.70 26.00 103 2280 ---- 25.80B 24.70A 25.80B 24.90 -.70 25.60 2285 ---- 25.30B 24.30A 25.30B 24.50 -.60 25.10 2290 ---- 24.90B 23.90A 24.90B 24.10 -.60 24.70 2295 ---- 24.50B 23.60A 24.50B 23.70 -.60 24.30 2300 22.90 24.10B 22.70A 24.10B 23.30 -.60 29 23.90 1526 2305 ---- 23.70B 22.80A 23.70B 23.00 -.60 23.60 2310 ---- 23.40B 22.50A 23.40B 22.60 -.60 23.20 2315 ---- 23.00B 22.10A 23.00B 22.30 -.50 22.80 2320 ---- 22.60B 21.80A 22.60B 21.90 -.60 22.50 2325 ---- 22.30B 21.50A 22.30B 21.60 -.50 22.10 2330 ---- 21.90B 21.10A 21.90B 21.20 -.60 21.80 2335 ---- 21.60B 20.80A 21.60B 20.90 -.50 21.40 2340 ---- 21.20B 20.50A 21.20B 20.60 -.50 21.10 2345 ---- 20.90B 20.20A 20.90B 20.30 -.50 20.80 2350 ---- 20.60B 19.90A 20.60B 19.90 -.50 20.40 3 2360 ---- 20.00B 19.30A 20.00B 19.30 -.50 19.80 2370 ---- 19.30B 18.80A 19.30B 18.80 -.40 19.20 2375 ---- 19.10B 18.50A 19.10B 18.50 -.40 18.90 642 2380 ---- 18.80B 18.20A 18.80B 18.20 -.40 18.60 2390 ---- 18.20B 17.70A 18.20B 17.70 -.40 18.10 2400 17.40 17.70B 16.70A 17.40 17.20 -.30 5 17.50 17 3718 2410 ---- 17.10B 16.70A 17.10B 16.70 -.30 17.00 2420 ---- 16.60B 16.20A 16.60B 16.20 -.30 16.50 2425 ---- 16.40B 16.00A 16.00A 15.90 -.40 16.30 2430 ---- 16.20B 15.80A 15.80A 15.70 -.40 16.10 2440 ---- 15.70B 15.30A 15.30A 15.30 -.30 15.60 2450 ---- 15.20B 14.90A 15.20B 14.80 -.30 15.10 367 2475 ---- 14.20B 13.90A 13.90A 13.80 -.30 14.10 2490 ---- 13.60B 13.40A 13.40A 13.30 -.20 13.50 2500 ---- 13.20B 12.90A 12.90A 12.90 -.20 1 13.10 50 16924 2525 ---- ---- 12.10A 12.10A 12.00 -.30 12.30 2550 ---- 11.50B 11.30A 11.30A 11.30 -.10 11.40 2575 ---- 10.80B 10.60A 10.60A 10.60 -.10 10.70 2600 ---- 10.10B 9.90A 9.90A 9.90 -.10 10.00 10 2075 2625 ---- ---- ---- ---- 9.30 -.10 9.40 2650 ---- 8.90B ---- 8.90B 8.70 -.10 8.80 1 2700 ---- ---- 7.60A 7.60A 7.70 -.10 7.80 1719 2750 ---- 7.00B 6.80A 6.80A 6.90 UNCH 6.90 959 2800 6.20 6.20 6.20 6.20 6.20 +.10 15 6.10 682 3000 4.30 4.30 3.90 3.90 4.00 +.10 203 3.90 22 9896 3200 ---- ---- ---- ---- 2.80 +.10 10 2.70 2758 900 ---- 1020.60B 1012.20A 1020.60B 1012.00 -7.50 1019.50 925 ---- 995.60B 988.20A 994.70B 987.00 -7.50 994.50 950 ---- 970.70B 962.10A 970.40B 962.00 -7.50 969.50 975 ---- 945.70B 938.20A 945.70B 937.00 -7.50 944.50 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 679.20 -7.40 686.60 1275 ---- ---- ---- ---- 654.20 -7.40 661.60 1300 ---- ---- ---- ---- 629.20 -7.40 636.60 1325 ---- ---- ---- ---- 604.20 -7.40 611.60 1350 ---- ---- ---- ---- 579.20 -7.40 586.60 1375 ---- ---- ---- ---- 554.20 -7.40 561.60 1400 ---- ---- ---- ---- 529.20 -7.40 536.60 1425 ---- 511.70B 501.10A 511.70B 504.20 -7.40 511.60 1430 ---- ---- ---- ---- 499.20 -7.40 506.60 1440 ---- ---- ---- ---- 489.20 -7.40 496.60 1450 ---- 491.90B 476.30A 491.90B 479.20 -7.40 486.60 1460 ---- ---- ---- ---- 469.30 -7.40 476.70 1470 ---- ---- ---- ---- 459.50 -7.30 466.80 1475 ---- 467.20B 451.90A 467.20B 454.50 -7.40 461.90 1480 ---- ---- ---- ---- 449.70 -7.30 457.00 1490 ---- ---- ---- ---- 439.90 -7.30 447.20 1500 ---- 442.80B 427.60A 442.80B 430.20 -7.30 437.50 1510 ---- ---- ---- ---- 420.60 -7.20 427.80 1520 ---- ---- ---- ---- 411.00 -7.20 418.20 1525 ---- 418.70B 403.70A 418.70B 406.20 -7.20 413.40 1530 ---- ---- ---- ---- 401.50 -7.20 408.70 1535 ---- ---- ---- ---- 396.70 -7.20 403.90 1540 ---- ---- ---- ---- 392.00 -7.20 399.20 1545 ---- ---- ---- ---- 387.30 -7.10 394.40 1550 ---- 394.90B 380.10A 394.90B 382.60 -7.10 389.70 1555 ---- ---- ---- ---- 378.00 -7.10 385.10 1560 ---- ---- ---- ---- 373.30 -7.10 380.40 1565 ---- ---- ---- ---- 368.70 -7.00 375.70 1570 ---- ---- ---- ---- 364.10 -7.00 371.10 1575 ---- 371.50B 356.90A 371.50B 359.50 -7.00 366.50 1580 ---- ---- ---- ---- 354.90 -7.00 361.90 1585 ---- ---- ---- ---- 350.30 -7.00 357.30 1590 ---- ---- ---- ---- 345.80 -6.90 352.70 1595 ---- ---- ---- ---- 341.20 -7.00 348.20 1600 ---- 348.50B 334.20A 348.50B 336.70 -6.90 343.60 1605 ---- ---- 329.70A 329.70A 332.20 -6.90 339.10 1610 ---- 334.90B 325.20A 325.20A 327.80 -6.80 334.60 1615 ---- 334.90B 320.80A 334.90B 323.30 -6.80 330.10 1620 ---- 330.40B 316.30A 330.40B 318.90 -6.80 325.70 1625 ---- 325.90B 311.90A 325.90B 314.50 -6.70 321.20 1630 ---- 321.50B 307.50A 321.50B 310.10 -6.70 316.80 1635 ---- 317.10B 303.20A 317.10B 305.70 -6.70 312.40 1640 ---- 312.70B 298.80A 312.70B 301.40 -6.70 308.10 1645 ---- 308.30B 294.50A 308.30B 297.10 -6.60 303.70 1650 ---- 303.90B 290.20A 303.90B 292.80 -6.60 299.40 1655 ---- 299.60B 286.00A 299.60B 288.50 -6.60 295.10 1660 ---- 295.30B 281.70A 295.30B 284.20 -6.60 290.80 1665 ---- 291.00B 277.50A 291.00B 280.00 -6.60 286.60 1670 ---- 286.70B 273.30A 286.70B 275.80 -6.50 282.30 1675 ---- 282.50B 269.10A 282.50B 271.60 -6.50 278.10 1680 ---- 278.20B 265.00A 278.20B 267.50 -6.40 273.90 1685 ---- 274.00B 260.90A 274.00B 263.40 -6.40 269.80 1690 ---- 269.90B 256.80A 269.90B 259.30 -6.40 265.70 1695 ---- 265.70B 252.80A 265.70B 255.20 -6.40 261.60 1700 ---- 261.60B 248.80A 261.60B 251.20 -6.30 257.50 1705 ---- 257.60B 244.80A 257.60B 247.20 -6.30 253.50 1710 ---- 253.50B 240.80A 253.50B 243.20 -6.30 249.50 1715 ---- 249.50B 236.90A 249.50B 239.30 -6.20 245.50 1720 ---- 245.50B 233.00A 245.50B 235.40 -6.10 241.50 1725 ---- 241.50B 229.20A 241.50B 231.50 -6.10 237.60 1730 ---- 237.60B 225.40A 237.60B 227.70 -6.00 233.70 1735 ---- 233.70B 221.60A 233.70B 223.90 -6.00 229.90 1740 ---- 229.90B 217.80A 229.90B 220.10 -6.00 226.10 1745 ---- 226.10B 214.10A 226.10B 216.40 -5.90 222.30 1750 ---- 222.30B 210.50A 222.30B 212.70 -5.90 218.60 1755 ---- 218.50B 206.80A 218.50B 209.00 -5.90 214.90 1760 ---- 214.80B 203.20A 214.80B 205.40 -5.80 211.20 1765 ---- 211.10B 199.70A 211.10B 201.80 -5.80 207.60 1770 ---- 207.50B 196.10A 207.50B 198.30 -5.70 204.00 1775 ---- 203.90B 192.60A 203.90B 194.80 -5.60 200.40 1780 ---- 200.30B 189.20A 200.30B 191.30 -5.60 196.90 1785 ---- 196.80B 185.80A 196.80B 187.90 -5.50 193.40 1790 ---- 193.30B 182.40A 193.30B 184.50 -5.50 190.00 1795 ---- 189.80B 179.10A 189.80B 181.20 -5.40 186.60 1800 ---- 186.40B 175.80A 186.40B 177.90 -5.40 183.30 1 1805 ---- 183.10B 172.60A 183.10B 174.60 -5.40 180.00 1810 ---- 179.70B 169.40A 179.70B 171.40 -5.30 176.70 1815 ---- 176.50B 166.30A 176.50B 168.20 -5.30 173.50 1820 ---- 173.20B 163.20A 173.20B 165.10 -5.20 170.30 1825 ---- 170.00B 160.10A 170.00B 162.00 -5.10 167.10 1830 ---- 166.90B 157.10A 166.90B 159.00 -5.10 164.10 1835 ---- 163.80B 154.10A 163.80B 155.90 -5.10 161.00 1840 ---- 160.70B 151.20A 160.70B 153.00 -5.00 158.00 1845 ---- 157.70B 148.30A 157.70B 150.10 -4.90 155.00 1850 ---- 154.70B 145.50A 154.70B 147.20 -4.90 152.10 1855 ---- 151.70B 142.70A 151.70B 144.40 -4.80 149.20 1860 ---- 148.90B 139.90A 148.90B 141.60 -4.80 146.40 1865 ---- 146.00B 137.20A 146.00B 138.90 -4.70 143.60 1870 ---- 143.20B 134.50A 143.20B 136.20 -4.60 140.80 1875 ---- 140.40B 131.90A 140.40B 133.50 -4.60 138.10 1880 ---- 137.70B 129.40A 137.70B 130.90 -4.60 135.50 1885 ---- 135.10B 126.80A 135.10B 128.40 -4.50 132.90 1890 ---- 132.40B 124.40A 132.40B 125.90 -4.40 130.30 1895 ---- 129.90B 121.90A 129.90B 123.40 -4.40 127.80 1900 ---- 127.30B 119.50A 127.30B 121.00 -4.30 125.30 8 1905 ---- 124.80B 117.20A 124.80B 118.60 -4.30 122.90 1910 ---- 122.40B 114.90A 122.40B 116.30 -4.20 120.50 1915 ---- 120.00B 112.60A 120.00B 114.00 -4.10 118.10 1920 ---- 117.60B 110.40A 117.60B 111.70 -4.10 115.80 1925 ---- 115.30B 108.30A 115.30B 109.50 -4.00 113.50 1930 ---- 113.10B 106.10A 113.10B 107.30 -4.00 111.30 1935 ---- 110.80B 104.00A 110.80B 105.20 -3.90 109.10 1940 ---- 108.60B 102.00A 108.60B 103.10 -3.90 107.00 1945 ---- 106.50B 100.00A 106.50B 101.10 -3.80 104.90 1950 ---- 104.40B 98.10A 104.40B 99.10 -3.80 102.90 4 12 1955 ---- 102.40B 96.10A 102.40B 97.20 -3.60 100.80 1960 ---- 100.30B 94.30A 100.30B 95.30 -3.60 98.90 1965 ---- 98.40B 92.40A 98.40B 93.40 -3.50 96.90 1970 ---- 96.40B 90.60A 96.40B 91.60 -3.50 95.10 1975 ---- 94.60B 88.90A 94.60B 89.80 -3.40 93.20 1980 ---- 92.70B 87.20A 92.70B 88.00 -3.40 91.40 1985 ---- 90.90B 85.50A 90.90B 86.30 -3.30 89.60 1990 ---- 89.10B 83.80A 89.10B 84.60 -3.30 87.90 1995 ---- 87.40B 82.20A 87.40B 83.00 -3.20 86.20 2000 ---- 85.70B 80.70A 85.70B 81.40 -3.10 84.50 29 2005 ---- 84.00B 79.10A 84.00B 79.80 -3.10 82.90 2010 ---- 82.40B 77.60A 82.40B 78.30 -3.00 81.30 2015 ---- 80.80B 76.20A 80.80B 76.80 -3.00 79.80 2020 ---- 79.30B 74.70A 79.30B 75.30 -2.90 78.20 2025 ---- 77.80B 73.30A 77.80B 73.90 -2.80 76.70 2030 ---- 76.30B 71.90A 76.30B 72.50 -2.80 75.30 2035 ---- 74.80B 70.60A 74.80B 71.10 -2.80 73.90 2040 ---- 73.40B 69.30A 73.40B 69.80 -2.70 72.50 2045 ---- 72.00B 68.00A 72.00B 68.40 -2.70 71.10 2050 ---- 70.70B 66.80A 70.70B 67.20 -2.60 69.80 2583 2055 ---- 69.30B 65.50A 69.30B 65.90 -2.60 68.50 2060 ---- 68.00B 64.30A 68.00B 64.70 -2.50 67.20 2065 ---- 66.80B 63.20A 66.80B 63.50 -2.50 66.00 2070 ---- 65.50B 62.00A 65.50B 62.30 -2.40 64.70 2075 ---- 64.30B 60.90A 64.30B 61.20 -2.40 63.60 2080 ---- 63.10B 59.80A 63.10B 60.10 -2.30 62.40 2085 ---- 62.00B 58.70A 62.00B 59.00 -2.30 61.30 2090 ---- 60.90B 57.60A 60.90B 57.90 -2.30 60.20 2095 ---- 59.70B 56.60A 59.70B 56.90 -2.20 59.10 2100 ---- 58.70B 55.60A 58.70B 55.90 -2.10 58.00 2485 2105 ---- 57.70B 54.60A 57.70B 54.90 -2.10 57.00 2110 ---- 56.60B 53.70A 56.60B 53.90 -2.10 56.00 2115 ---- 55.60B 52.70A 55.60B 53.00 -2.00 55.00 2120 ---- 54.60B 51.80A 54.60B 52.00 -2.00 54.00 2125 ---- 53.70B 50.90A 53.70B 51.10 -2.00 53.10 2130 ---- 52.70B 50.10A 52.70B 50.30 -1.80 52.10 1 2135 ---- 51.80B 49.20A 51.80B 49.40 -1.80 51.20 2140 ---- 50.90B 48.40A 50.90B 48.50 -1.80 50.30 1 2145 ---- 50.00B 47.50A 50.00B 47.70 -1.80 49.50 2150 ---- 49.10B 46.70A 49.10B 46.90 -1.70 48.60 98 2155 ---- 48.30B 46.00A 48.30B 46.10 -1.70 47.80 2160 ---- 47.40B 45.20A 47.40B 45.30 -1.70 47.00 2165 ---- 46.60B 44.40A 46.60B 44.60 -1.60 46.20 2170 ---- 45.80B 43.70A 45.80B 43.80 -1.60 45.40 2175 ---- 45.00B 43.00A 45.00B 43.10 -1.60 44.70 2180 ---- 44.30B 42.30A 44.30B 42.40 -1.50 43.90 2185 ---- 43.50B 41.60A 43.50B 41.70 -1.50 43.20 2190 ---- 42.80B 40.90A 42.80B 41.00 -1.50 42.50 2195 ---- 42.10B 40.20A 42.10B 40.40 -1.40 41.80 2200 ---- 41.40B 39.60A 41.40B 39.70 -1.40 41.10 155 2205 ---- 40.70B 39.00A 40.70B 39.10 -1.30 40.40 2210 ---- 40.00B 38.30A 40.00B 38.40 -1.40 39.80 1 2215 ---- 39.40B 37.70A 39.40B 37.80 -1.40 39.20 2220 ---- 38.70B 37.10A 38.70B 37.20 -1.30 38.50 2225 ---- 38.10B 36.60A 38.10B 36.60 -1.30 37.90 2230 ---- 37.50B 36.00A 37.50B 36.10 -1.20 37.30 2235 ---- 36.90B 35.40A 36.90B 35.50 -1.20 36.70 2240 ---- 36.30B 34.90A 36.30B 34.90 -1.20 36.10 2245 ---- 35.70B 34.30A 35.70B 34.40 -1.20 35.60 2250 ---- 35.10B 33.80A 35.10B 33.90 -1.10 35.00 1 2260 ---- 34.00B 32.80A 34.00B 32.80 -1.10 33.90 2270 ---- 33.00B 31.80A 33.00B 31.80 -1.10 32.90 2275 ---- 32.50B 31.30A 32.50B 31.30 -1.10 32.40 2280 ---- 32.00B 30.90A 32.00B 30.90 -1.00 31.90 2290 ---- 31.00B 30.00A 31.00B 29.90 -1.00 30.90 2300 28.90 28.90 28.90 29.10B 29.00 -1.00 1 30.00 103 2310 ---- ---- 28.20A 28.20A 28.20 -.90 29.10 2320 ---- 28.30B 27.40A 28.30B 27.30 -.90 28.20 2325 ---- 27.90B 27.00A 27.90B 26.90 -.90 27.80 2330 ---- ---- 26.60A 26.60A 26.60 -.80 27.40 2340 ---- ---- 25.90A 25.90A 25.80 -.80 26.60 2350 ---- ---- 25.20A 25.20A 25.00 -.90 25.90 2375 23.20 23.20 23.20 23.30B 23.30 -.80 1 24.10 1 2400 ---- ---- 21.90A 21.90A 21.70 -.70 22.40 816 2425 ---- ---- 20.50A 20.50A 20.30 -.60 20.90 25 2450 ---- ---- 19.20A 19.20A 19.00 -.50 19.50 2475 ---- ---- 18.00A 18.00A 17.70 -.60 18.30 2500 ---- ---- 16.90A 16.90A 16.60 -.50 17.10 2525 ---- ---- 15.80A 15.80A 15.60 -.40 16.00 2600 ---- 13.30B ---- 13.30B 13.00 -.20 13.20 2 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 679.20 -7.40 686.60 1275 ---- ---- ---- ---- 654.20 -7.40 661.60 1300 ---- ---- ---- ---- 629.20 -7.40 636.60 1325 ---- ---- ---- ---- 604.20 -7.40 611.60 1350 ---- ---- ---- ---- 579.20 -7.40 586.60 1375 ---- ---- ---- ---- 554.20 -7.40 561.60 1400 ---- ---- ---- ---- 529.20 -7.40 536.60 1425 ---- 516.80B 501.30A 516.80B 504.20 -7.40 511.60 1430 ---- ---- ---- ---- 499.20 -7.40 506.60 1440 ---- ---- ---- ---- 489.30 -7.40 496.70 1450 ---- 491.90B 476.70A 491.90B 479.40 -7.40 486.80 1460 ---- ---- ---- ---- 469.60 -7.30 476.90 1470 ---- ---- ---- ---- 459.80 -7.30 467.10 1475 ---- 467.40B 452.40A 467.40B 455.00 -7.20 462.20 1480 ---- ---- ---- ---- 450.10 -7.30 457.40 1490 ---- ---- ---- ---- 440.50 -7.20 447.70 1500 ---- 443.10B 428.30A 443.10B 430.90 -7.20 438.10 1510 ---- ---- ---- ---- 421.40 -7.10 428.50 1520 ---- ---- ---- ---- 411.90 -7.10 419.00 1525 ---- 419.30B 404.70A 419.30B 407.20 -7.00 414.20 1530 ---- ---- ---- ---- 402.50 -7.00 409.50 1535 ---- ---- ---- ---- 397.80 -7.00 404.80 1540 ---- ---- ---- ---- 393.10 -7.00 400.10 1545 ---- ---- ---- ---- 388.50 -7.00 395.50 1550 ---- 395.70B 381.30A 395.70B 383.80 -7.00 390.80 1555 ---- ---- ---- ---- 379.20 -7.00 386.20 1560 ---- ---- ---- ---- 374.60 -6.90 381.50 1565 ---- ---- ---- ---- 370.00 -6.90 376.90 1570 ---- ---- ---- ---- 365.40 -6.90 372.30 1575 ---- 372.50B 358.40A 372.50B 360.90 -6.90 367.80 1580 ---- ---- ---- ---- 356.40 -6.80 363.20 1585 ---- ---- ---- ---- 351.90 -6.80 358.70 1590 ---- ---- 344.90A 344.90A 347.40 -6.80 354.20 1595 ---- 349.90B 340.40A 340.40A 342.90 -6.80 349.70 1600 ---- 349.80B 336.00A 349.80B 338.40 -6.80 345.20 1605 ---- 345.30B 331.60A 345.30B 334.00 -6.70 340.70 1610 ---- 340.90B 327.10A 340.90B 329.60 -6.70 336.30 1615 ---- 336.40B 322.80A 336.40B 325.20 -6.70 331.90 1620 ---- 332.00B 318.40A 332.00B 320.80 -6.70 327.50 1625 ---- 327.60B 314.10A 327.60B 316.50 -6.60 323.10 1630 ---- 323.20B 309.70A 323.20B 312.20 -6.60 318.80 1635 ---- 318.80B 305.40A 318.80B 307.90 -6.50 314.40 1640 ---- 314.50B 301.20A 314.50B 303.60 -6.50 310.10 1645 ---- 310.20B 296.90A 310.20B 299.30 -6.60 305.90 1650 ---- 305.90B 292.70A 305.90B 295.10 -6.50 301.60 1655 ---- 301.60B 288.50A 301.60B 290.90 -6.50 297.40 1660 ---- 297.30B 284.30A 297.30B 286.70 -6.50 293.20 1665 ---- 293.10B 280.20A 293.10B 282.60 -6.40 289.00 1670 ---- 288.90B 276.10A 288.90B 278.50 -6.30 284.80 1675 ---- 284.70B 272.00A 284.70B 274.40 -6.30 280.70 1680 ---- 280.60B 267.90A 280.60B 270.30 -6.30 276.60 1685 ---- 276.50B 263.90A 276.50B 266.20 -6.30 272.50 1690 ---- 272.40B 259.90A 272.40B 262.20 -6.20 268.40 1695 ---- 268.30B 255.90A 268.30B 258.30 -6.10 264.40 1700 ---- 264.30B 252.00A 264.30B 254.30 -6.10 260.40 1705 ---- 260.30B 248.10A 260.30B 250.40 -6.10 256.50 1710 ---- 256.30B 244.20A 256.30B 246.50 -6.00 1 252.50 1715 ---- 252.40B 240.40A 252.40B 242.60 -6.00 248.60 1720 ---- 248.40B 236.60A 248.40B 238.80 -6.00 244.80 1725 ---- 244.60B 232.80A 244.60B 235.00 -5.90 240.90 1730 ---- 240.70B 229.10A 240.70B 231.20 -5.90 237.10 1735 ---- 236.90B 225.40A 236.90B 227.50 -5.90 233.40 1740 ---- 233.10B 221.70A 233.10B 223.80 -5.80 229.60 1745 ---- 229.40B 218.00A 229.40B 220.20 -5.70 225.90 1750 ---- 225.60B 214.40A 225.60B 216.50 -5.80 222.30 1755 ---- 222.00B 210.90A 222.00B 212.90 -5.70 218.60 1760 ---- 218.30B 207.40A 218.30B 209.40 -5.60 215.00 1765 ---- 214.70B 203.90A 214.70B 205.90 -5.60 211.50 1770 ---- 211.10B 200.40A 211.10B 202.40 -5.50 207.90 1775 ---- 207.60B 197.00A 207.60B 199.00 -5.40 204.40 1780 ---- 204.10B 193.60A 204.10B 195.60 -5.40 201.00 1785 ---- 200.70B 190.30A 200.70B 192.20 -5.40 197.60 1790 ---- 197.20B 187.00A 197.20B 188.90 -5.30 194.20 1795 ---- 193.80B 183.70A 193.80B 185.60 -5.30 190.90 1800 ---- 190.50B 180.50A 190.50B 182.40 -5.20 187.60 1805 ---- 187.20B 177.30A 187.20B 179.10 -5.20 184.30 1810 ---- 183.90B 174.20A 183.90B 176.00 -5.10 181.10 1815 ---- 180.70B 171.10A 180.70B 172.90 -5.00 177.90 1820 ---- 177.50B 168.10A 177.50B 169.80 -5.00 174.80 1825 ---- 174.40B 165.00A 174.40B 166.70 -5.00 171.70 1830 ---- 171.30B 162.10A 171.30B 163.80 -4.80 168.60 1835 ---- 168.20B 159.20A 168.20B 160.80 -4.80 165.60 1840 ---- 165.20B 156.30A 165.20B 157.90 -4.80 162.70 1845 ---- 162.20B 153.40A 162.20B 155.00 -4.70 159.70 1850 ---- 159.30B 150.60A 159.30B 152.20 -4.70 156.90 1855 ---- 156.40B 147.90A 156.40B 149.40 -4.60 154.00 1860 ---- 153.60B 145.20A 153.60B 146.70 -4.50 151.20 1865 ---- 150.80B 142.50A 150.80B 144.00 -4.50 148.50 1870 ---- 148.00B 139.90A 148.00B 141.30 -4.50 145.80 1875 ---- 145.30B 137.30A 145.30B 138.70 -4.40 143.10 1880 ---- 142.60B 134.70A 142.60B 136.10 -4.40 140.50 1885 ---- 140.00B 132.20A 140.00B 133.60 -4.30 137.90 1890 ---- 137.40B 129.80A 137.40B 131.10 -4.30 135.40 1895 ---- 134.80B 127.40A 134.80B 128.70 -4.20 132.90 1900 ---- 132.30B 125.00A 132.30B 126.30 -4.10 130.40 1905 ---- 129.80B 122.70A 129.80B 124.00 -4.00 128.00 1910 ---- 127.40B 120.40A 127.40B 121.60 -4.00 125.60 1915 ---- 125.00B 118.10A 125.00B 119.40 -3.90 123.30 1920 ---- 122.70B 115.90A 122.70B 117.10 -3.90 121.00 1925 ---- 120.40B 113.80A 120.40B 115.00 -3.80 118.80 1930 ---- 118.10B 111.70A 118.10B 112.80 -3.80 116.60 1935 ---- 115.90B 109.60A 115.90B 110.70 -3.70 114.40 1940 ---- 113.80B 107.50A 113.80B 108.60 -3.70 112.30 1945 ---- 111.60B 105.50A 111.60B 106.60 -3.60 110.20 1950 ---- 109.50B 103.60A 109.50B 104.60 -3.60 108.20 1955 ---- 107.50B 101.70A 107.50B 102.70 -3.50 106.20 12 1960 ---- 105.50B 99.80A 105.50B 100.80 -3.40 104.20 1965 ---- 103.50B 98.00A 103.50B 98.90 -3.40 102.30 1970 ---- 101.60B 96.20A 101.60B 97.10 -3.30 100.40 1975 ---- 99.70B 94.40A 99.70B 95.30 -3.30 98.60 1980 ---- 97.80B 92.70A 97.80B 93.60 -3.20 96.80 1985 ---- 96.00B 91.00A 96.00B 91.90 -3.10 95.00 1990 ---- 94.20B 89.30A 94.20B 90.20 -3.10 93.30 1995 ---- 92.50B 87.70A 92.50B 88.50 -3.10 91.60 2000 ---- 90.80B 86.10A 90.80B 86.90 -3.00 89.90 400 2005 ---- 89.10B 84.60A 89.10B 85.30 -3.00 88.30 2010 ---- 87.50B 83.10A 87.50B 83.80 -2.90 86.70 2015 ---- 85.90B 81.60A 85.90B 82.30 -2.90 85.20 2020 ---- 84.40B 80.10A 84.40B 80.80 -2.80 83.60 37 2025 ---- 82.80B 78.70A 82.80B 79.40 -2.70 82.10 2030 ---- 81.30B 77.30A 81.30B 78.00 -2.70 80.70 2035 ---- 79.90B 75.90A 79.90B 76.60 -2.60 79.20 2040 ---- 78.40B 74.60A 78.40B 75.20 -2.60 77.80 2045 ---- 77.00B 73.30A 77.00B 73.90 -2.60 76.50 2050 ---- 75.60B 72.00A 75.60B 72.60 -2.50 75.10 200 2055 ---- 74.30B 70.80A 74.30B 71.30 -2.50 73.80 177 2060 ---- 73.00B 69.60A 73.00B 70.10 -2.40 72.50 2065 ---- 71.70B 68.40A 71.70B 68.90 -2.30 71.20 2070 ---- 70.40B 67.20A 70.40B 67.70 -2.30 70.00 2075 ---- 69.20B 66.00A 69.20B 66.50 -2.30 68.80 2080 ---- 68.00B 64.90A 68.00B 65.40 -2.20 67.60 2085 ---- 66.80B 63.80A 66.80B 64.30 -2.10 66.40 2090 ---- 65.70B 62.70A 65.70B 63.20 -2.10 65.30 2095 ---- 64.50B 61.60A 64.50B 62.10 -2.10 64.20 2100 ---- 63.40B 60.60A 63.40B 61.10 -2.00 63.10 49 2105 ---- 62.40B 59.60A 62.40B 60.00 -2.00 62.00 2110 ---- 61.30B 58.60A 61.30B 59.00 -2.00 61.00 2115 ---- 60.30B 57.70A 60.30B 58.10 -1.90 60.00 2120 ---- 59.30B 56.70A 59.30B 57.10 -1.90 59.00 2125 ---- 58.30B 55.80A 58.30B 56.20 -1.80 58.00 2130 ---- 57.30B 54.90A 57.30B 55.20 -1.80 57.00 2135 ---- 56.40B 54.00A 56.40B 54.30 -1.80 56.10 2140 ---- 55.40B 53.10A 55.40B 53.50 -1.70 55.20 2145 ---- 54.50B 52.30A 54.50B 52.60 -1.70 54.30 2150 ---- 53.60B 51.40A 53.60B 51.70 -1.70 53.40 2155 ---- 52.70B 50.60A 52.70B 50.90 -1.60 52.50 2160 ---- 51.90B 49.80A 51.90B 50.10 -1.60 51.70 2165 ---- 51.00B 49.00A 51.00B 49.30 -1.50 50.80 2170 ---- 50.20B 48.30A 50.20B 48.50 -1.50 50.00 2175 ---- 49.40B 47.50A 49.40B 47.80 -1.40 49.20 2180 ---- 48.60B 46.80A 48.60B 47.00 -1.40 48.40 2185 ---- 47.80B 46.00A 47.80B 46.30 -1.40 47.70 2190 ---- 47.10B 45.30A 47.10B 45.50 -1.40 46.90 2195 ---- 46.30B 44.60A 46.30B 44.80 -1.40 46.20 2200 ---- 45.60B 44.00A 45.60B 44.10 -1.40 45.50 76 348 2205 ---- 44.90B 43.30A 44.90B 43.50 -1.30 44.80 2210 ---- 44.20B 42.60A 44.20B 42.80 -1.30 44.10 2215 ---- 43.50B 42.00A 43.50B 42.10 -1.30 43.40 2220 ---- 42.80B 41.40A 42.80B 41.50 -1.20 42.70 2225 ---- ---- 40.70A 40.70A 40.90 -1.20 42.10 2230 ---- 41.50B 40.10A 41.50B 40.30 -1.10 41.40 2235 ---- 40.90B 39.50A 40.90B 39.60 -1.20 40.80 2240 ---- ---- 39.00A 39.00A 39.10 -1.10 40.20 2245 ---- ---- 38.40A 38.40A 38.50 -1.10 39.60 2250 ---- ---- 37.80A 37.80A 37.90 -1.10 39.00 1 2260 ---- ---- 36.70A 36.70A 36.80 -1.10 37.90 2270 ---- ---- 35.70A 35.70A 35.70 -1.10 36.80 2275 ---- ---- 35.20A 35.20A 35.20 -1.00 36.20 2280 ---- ---- 34.70A 34.70A 34.70 -1.00 35.70 2290 ---- ---- 33.70A 33.70A 33.70 -1.00 34.70 2300 ---- ---- 32.80A 32.80A 32.70 -1.00 33.70 76 510 2310 ---- ---- 31.90A 31.90A 31.80 -.90 32.70 2320 ---- ---- 31.00A 31.00A 30.90 -.90 31.80 2325 ---- ---- 30.60A 30.60A 30.50 -.90 31.40 2330 ---- ---- 30.20A 30.20A 30.00 -.90 30.90 2340 ---- ---- 29.40A 29.40A 29.20 -.90 30.10 2350 ---- ---- 28.60A 28.60A 28.40 -.90 29.30 2375 ---- ---- 26.70A 26.70A 26.50 -.80 27.30 2400 ---- ---- 25.10A 25.10A 24.80 -.80 25.60 2425 ---- ---- 23.50A 23.50A 23.20 -.70 23.90 2450 ---- ---- 22.10A 22.10A 21.70 -.70 22.40 2475 ---- ---- 20.80A 20.80A 20.40 -.70 21.10 2500 ---- ---- 19.50A 19.50A 19.20 -.60 19.80 49 2525 ---- ---- 18.40A 18.40A 18.00 -.60 18.60 2800 ---- ---- ---- ---- 9.80 -.20 1 10.00 430 3000 ---- 6.90B ---- 6.90B 6.80 +.10 6.70 44 76 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 695.00 -6.90 701.90 1275 ---- ---- ---- ---- 670.00 -6.90 676.90 1300 ---- ---- ---- ---- 645.00 -6.90 651.90 1325 ---- ---- ---- ---- 620.00 -6.90 626.90 1350 ---- ---- ---- ---- 595.00 -6.90 601.90 1375 ---- ---- ---- ---- 570.00 -6.90 576.90 1400 ---- ---- ---- ---- 545.00 -6.90 551.90 1425 ---- ---- ---- ---- 520.10 -6.80 526.90 1440 ---- ---- ---- ---- 505.30 -6.80 512.10 1450 ---- ---- ---- ---- 495.50 -6.80 502.30 1460 ---- ---- ---- ---- 485.80 -6.80 492.60 1470 ---- ---- ---- ---- 476.20 -6.70 482.90 1475 ---- ---- ---- ---- 471.40 -6.70 478.10 1480 ---- ---- ---- ---- 466.60 -6.80 473.40 1490 ---- ---- ---- ---- 457.10 -6.70 463.80 1500 ---- ---- ---- ---- 447.70 -6.70 454.40 1510 ---- ---- ---- ---- 438.40 -6.60 445.00 1520 ---- ---- ---- ---- 429.10 -6.60 435.70 1525 ---- ---- ---- ---- 424.50 -6.60 431.10 1530 ---- ---- ---- ---- 419.90 -6.60 426.50 1540 ---- ---- ---- ---- 410.70 -6.60 417.30 1545 ---- ---- ---- ---- 406.20 -6.50 412.70 1550 ---- ---- ---- ---- 401.60 -6.60 408.20 1555 ---- ---- ---- ---- 397.10 -6.50 403.60 1560 ---- ---- ---- ---- 392.60 -6.50 399.10 1565 ---- ---- ---- ---- 388.10 -6.50 394.60 1570 ---- ---- ---- ---- 383.70 -6.40 390.10 1575 ---- ---- ---- ---- 379.20 -6.50 385.70 1580 ---- ---- ---- ---- 374.80 -6.40 381.20 1585 ---- ---- ---- ---- 370.40 -6.40 376.80 1590 ---- ---- ---- ---- 366.00 -6.40 372.40 1595 ---- ---- ---- ---- 361.60 -6.40 368.00 1600 ---- ---- ---- ---- 357.20 -6.40 363.60 1605 ---- ---- ---- ---- 352.90 -6.30 359.20 1610 ---- ---- ---- ---- 348.50 -6.40 354.90 1615 ---- ---- ---- ---- 344.20 -6.30 350.50 1620 ---- ---- ---- ---- 339.90 -6.30 346.20 1625 ---- ---- ---- ---- 335.70 -6.20 341.90 1630 ---- ---- ---- ---- 331.40 -6.30 337.70 1635 ---- ---- ---- ---- 327.10 -6.30 333.40 1640 ---- ---- ---- ---- 322.90 -6.20 329.10 1645 ---- ---- ---- ---- 318.70 -6.20 324.90 1650 ---- ---- ---- ---- 314.50 -6.20 320.70 1655 ---- ---- ---- ---- 310.40 -6.10 316.50 1660 ---- ---- ---- ---- 306.20 -6.10 312.30 1665 ---- ---- ---- ---- 302.10 -6.10 308.20 1670 ---- ---- ---- ---- 298.00 -6.10 304.10 1675 ---- ---- ---- ---- 293.90 -6.00 299.90 1680 ---- ---- ---- ---- 289.80 -6.10 295.90 1685 ---- ---- ---- ---- 285.80 -6.00 291.80 1690 ---- ---- ---- ---- 281.70 -6.00 287.70 1695 ---- ---- ---- ---- 277.70 -6.00 283.70 1700 ---- ---- ---- ---- 273.80 -5.90 279.70 1705 ---- ---- ---- ---- 269.80 -5.90 275.70 1710 ---- ---- ---- ---- 265.90 -5.90 271.80 1715 ---- ---- ---- ---- 262.00 -5.90 267.90 1720 ---- ---- ---- ---- 258.10 -5.90 264.00 1725 ---- ---- ---- ---- 254.30 -5.80 260.10 1730 ---- ---- ---- ---- 250.50 -5.80 256.30 1735 ---- ---- ---- ---- 246.70 -5.70 252.40 1740 ---- ---- ---- ---- 242.90 -5.80 248.70 1745 ---- ---- ---- ---- 239.20 -5.70 244.90 1750 ---- ---- ---- ---- 235.50 -5.70 241.20 1755 ---- ---- ---- ---- 231.80 -5.70 237.50 1760 ---- ---- ---- ---- 228.20 -5.60 233.80 1765 ---- ---- ---- ---- 224.60 -5.60 230.20 1770 ---- ---- ---- ---- 221.00 -5.60 226.60 1775 ---- ---- ---- ---- 217.50 -5.50 223.00 1780 ---- ---- ---- ---- 214.00 -5.50 219.50 1785 ---- ---- ---- ---- 210.50 -5.50 216.00 1790 ---- ---- ---- ---- 207.10 -5.40 212.50 1795 ---- ---- ---- ---- 203.70 -5.40 209.10 1800 ---- ---- ---- ---- 200.40 -5.30 205.70 1805 ---- ---- ---- ---- 197.10 -5.30 202.40 1810 ---- ---- ---- ---- 193.80 -5.30 199.10 1815 ---- ---- ---- ---- 190.60 -5.20 195.80 1820 ---- ---- ---- ---- 187.40 -5.20 192.60 1825 ---- ---- ---- ---- 184.30 -5.20 189.50 1830 ---- ---- ---- ---- 181.20 -5.10 186.30 1835 ---- ---- ---- ---- 178.10 -5.10 183.20 1840 ---- ---- ---- ---- 175.10 -5.10 180.20 1845 ---- ---- ---- ---- 172.20 -5.00 177.20 1850 ---- ---- ---- ---- 169.20 -5.00 174.20 1855 ---- ---- ---- ---- 166.30 -5.00 171.30 1860 ---- ---- ---- ---- 163.50 -4.90 168.40 1865 ---- ---- ---- ---- 160.70 -4.80 165.50 1870 ---- ---- ---- ---- 157.90 -4.80 162.70 1875 ---- ---- ---- ---- 155.10 -4.80 159.90 1880 ---- ---- ---- ---- 152.40 -4.80 157.20 1885 ---- ---- ---- ---- 149.80 -4.70 154.50 1890 ---- ---- ---- ---- 147.10 -4.70 151.80 1895 ---- ---- ---- ---- 144.50 -4.70 149.20 1900 ---- ---- ---- ---- 142.00 -4.60 146.60 1905 ---- ---- ---- ---- 139.50 -4.50 144.00 1910 ---- ---- ---- ---- 137.00 -4.50 141.50 1915 ---- ---- ---- ---- 134.50 -4.50 139.00 1920 ---- ---- ---- ---- 132.00 -4.50 136.50 1925 ---- ---- ---- ---- 129.60 -4.40 134.00 1930 ---- ---- ---- ---- 127.30 -4.30 131.60 1935 ---- ---- ---- ---- 124.90 -4.30 129.20 1940 ---- ---- ---- ---- 122.60 -4.30 126.90 1945 ---- ---- ---- ---- 120.40 -4.20 124.60 1950 ---- ---- ---- ---- 118.10 -4.20 122.30 1955 ---- ---- ---- ---- 115.90 -4.20 120.10 1960 ---- ---- ---- ---- 113.80 -4.10 117.90 1965 ---- ---- ---- ---- 111.70 -4.00 115.70 1970 ---- ---- ---- ---- 109.60 -4.00 113.60 1975 ---- ---- ---- ---- 107.60 -4.00 111.60 1980 ---- ---- ---- ---- 105.60 -4.00 109.60 1985 ---- ---- ---- ---- 103.70 -3.90 107.60 1990 ---- ---- ---- ---- 101.80 -3.90 105.70 1995 ---- ---- ---- ---- 100.00 -3.80 103.80 2000 ---- ---- ---- ---- 98.20 -3.70 101.90 2005 ---- ---- ---- ---- 96.40 -3.70 100.10 2010 ---- ---- ---- ---- 94.70 -3.60 98.30 2015 ---- ---- ---- ---- 93.00 -3.60 96.60 2020 ---- ---- ---- ---- 91.30 -3.60 94.90 2025 ---- ---- ---- ---- 89.70 -3.60 93.30 2030 ---- ---- ---- ---- 88.10 -3.50 91.60 2035 ---- ---- ---- ---- 86.50 -3.50 90.00 2040 ---- ---- ---- ---- 85.00 -3.50 88.50 2045 ---- ---- ---- ---- 83.50 -3.50 87.00 2050 ---- ---- ---- ---- 82.10 -3.40 85.50 2055 ---- ---- ---- ---- 80.70 -3.30 84.00 2060 ---- ---- ---- ---- 79.30 -3.30 82.60 2065 ---- ---- ---- ---- 77.90 -3.30 81.20 2070 ---- ---- ---- ---- 76.60 -3.20 79.80 2075 ---- ---- ---- ---- 75.30 -3.10 78.40 2080 ---- ---- ---- ---- 74.00 -3.10 77.10 2085 ---- ---- ---- ---- 72.70 -3.10 75.80 2090 ---- ---- ---- ---- 71.50 -3.10 74.60 2095 ---- ---- ---- ---- 70.30 -3.10 73.40 2100 ---- ---- ---- ---- 69.10 -3.10 72.20 2105 ---- ---- ---- ---- 68.00 -3.00 71.00 2110 ---- ---- ---- ---- 66.90 -2.90 69.80 2115 ---- ---- ---- ---- 65.80 -2.90 68.70 2120 ---- ---- ---- ---- 64.70 -2.90 67.60 2125 ---- ---- ---- ---- 63.60 -2.90 66.50 2130 ---- ---- ---- ---- 62.60 -2.80 65.40 2135 ---- ---- ---- ---- 61.60 -2.80 64.40 2140 ---- ---- ---- ---- 60.60 -2.80 63.40 2145 ---- ---- ---- ---- 59.60 -2.80 62.40 2150 ---- ---- ---- ---- 58.70 -2.70 61.40 2155 ---- ---- ---- ---- 57.80 -2.60 60.40 2160 ---- ---- ---- ---- 56.90 -2.60 59.50 2165 ---- ---- ---- ---- 56.00 -2.60 58.60 2170 ---- ---- ---- ---- 55.10 -2.60 57.70 2175 ---- ---- ---- ---- 54.30 -2.50 56.80 2180 ---- ---- ---- ---- 53.40 -2.60 56.00 2185 ---- ---- ---- ---- 52.60 -2.50 55.10 2190 ---- ---- ---- ---- 51.80 -2.50 54.30 2195 ---- ---- ---- ---- 51.00 -2.50 53.50 2200 ---- ---- ---- ---- 50.20 -2.50 52.70 2205 ---- ---- ---- ---- 49.50 -2.40 51.90 2210 ---- ---- ---- ---- 48.70 -2.40 51.10 2215 ---- ---- ---- ---- 48.00 -2.40 50.40 2220 ---- ---- ---- ---- 47.30 -2.30 49.60 2225 ---- ---- ---- ---- 46.60 -2.30 48.90 2230 ---- ---- ---- ---- 45.90 -2.30 48.20 2235 ---- ---- ---- ---- 45.20 -2.30 47.50 2240 ---- ---- ---- ---- 44.60 -2.20 46.80 2245 ---- ---- ---- ---- 43.90 -2.20 46.10 2250 ---- ---- ---- ---- 43.30 -2.10 45.40 2255 ---- ---- ---- ---- 42.60 -2.20 44.80 2260 ---- ---- ---- ---- 42.00 -2.10 44.10 2270 ---- ---- ---- ---- 40.80 -2.10 42.90 2275 ---- ---- ---- ---- 40.20 -2.10 42.30 2280 ---- ---- ---- ---- 39.70 -2.00 41.70 2290 ---- ---- ---- ---- 38.60 -1.90 40.50 2300 ---- ---- ---- ---- 37.50 -1.90 39.40 2310 ---- ---- ---- ---- 36.40 -1.90 38.30 2320 ---- ---- ---- ---- 35.40 -1.90 37.30 2325 ---- ---- ---- ---- 35.00 -1.80 36.80 2330 ---- ---- ---- ---- 34.50 -1.80 36.30 2340 ---- ---- ---- ---- 33.60 -1.70 35.30 2350 ---- ---- ---- ---- 32.70 -1.70 34.40 2360 ---- ---- ---- ---- 31.80 -1.70 33.50 2375 ---- ---- ---- ---- 30.60 -1.60 32.20 2400 ---- ---- ---- ---- 28.60 -1.60 30.20 2425 ---- ---- ---- ---- 26.90 -1.50 28.40 2450 ---- ---- ---- ---- 25.20 -1.50 26.70 2475 ---- ---- ---- ---- 23.80 -1.30 25.10 2500 ---- ---- ---- ---- 22.40 -1.30 23.70 2 2525 ---- ---- ---- ---- 21.20 -1.20 22.40 2550 ---- ---- ---- ---- 20.00 -1.20 21.20 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 695.00 -6.90 701.90 1275 ---- ---- ---- ---- 670.00 -6.90 676.90 1300 ---- ---- ---- ---- 645.00 -6.90 651.90 1325 ---- ---- ---- ---- 620.00 -6.90 626.90 1350 ---- ---- ---- ---- 595.00 -6.90 601.90 1375 ---- ---- ---- ---- 570.00 -6.90 576.90 1400 ---- ---- ---- ---- 545.00 -6.90 551.90 1425 ---- ---- ---- ---- 520.20 -6.90 527.10 1440 ---- ---- ---- ---- 505.60 -6.80 512.40 1450 ---- ---- ---- ---- 495.90 -6.80 502.70 1460 ---- ---- ---- ---- 486.30 -6.80 493.10 1470 ---- ---- ---- ---- 476.80 -6.70 483.50 1475 ---- ---- ---- ---- 472.00 -6.70 478.70 1480 ---- ---- ---- ---- 467.30 -6.70 474.00 1490 ---- ---- ---- ---- 457.90 -6.70 464.60 1500 ---- ---- ---- ---- 448.60 -6.60 455.20 1510 ---- ---- ---- ---- 439.30 -6.60 445.90 1520 ---- ---- ---- ---- 430.10 -6.60 436.70 1525 ---- ---- ---- ---- 425.50 -6.60 432.10 1530 ---- ---- ---- ---- 421.00 -6.50 427.50 1540 ---- ---- ---- ---- 411.90 -6.60 418.50 1545 ---- ---- ---- ---- 407.40 -6.50 413.90 1550 ---- ---- ---- ---- 402.90 -6.50 409.40 1555 ---- ---- ---- ---- 398.50 -6.50 405.00 1560 ---- ---- ---- ---- 394.00 -6.50 400.50 1565 ---- ---- ---- ---- 389.60 -6.40 396.00 1570 ---- ---- ---- ---- 385.20 -6.40 391.60 1575 ---- ---- ---- ---- 380.80 -6.40 387.20 1580 ---- ---- ---- ---- 376.40 -6.40 382.80 1585 ---- ---- ---- ---- 372.00 -6.40 378.40 1590 ---- ---- ---- ---- 367.70 -6.30 374.00 1595 ---- ---- ---- ---- 363.30 -6.40 369.70 1600 ---- ---- ---- ---- 359.00 -6.30 365.30 1605 ---- ---- ---- ---- 354.70 -6.30 361.00 1610 ---- ---- ---- ---- 350.40 -6.30 356.70 1615 ---- ---- ---- ---- 346.20 -6.20 352.40 1620 ---- ---- ---- ---- 341.90 -6.20 348.10 1625 ---- ---- ---- ---- 337.70 -6.20 343.90 1630 ---- ---- ---- ---- 333.50 -6.20 339.70 1635 ---- ---- ---- ---- 329.30 -6.10 335.40 1640 ---- ---- ---- ---- 325.10 -6.10 331.20 1645 ---- ---- ---- ---- 320.90 -6.20 327.10 1650 ---- ---- ---- ---- 316.80 -6.10 322.90 1655 ---- ---- ---- ---- 312.60 -6.10 318.70 1660 ---- ---- ---- ---- 308.50 -6.10 314.60 1665 ---- ---- ---- ---- 304.40 -6.10 310.50 1670 ---- ---- ---- ---- 300.40 -6.00 306.40 1675 ---- ---- ---- ---- 296.30 -6.00 302.30 1680 ---- ---- ---- ---- 292.30 -6.00 298.30 1685 ---- ---- ---- ---- 288.30 -6.00 294.30 1690 ---- ---- ---- ---- 284.30 -6.00 290.30 1695 ---- ---- ---- ---- 280.40 -5.90 286.30 1700 ---- ---- ---- ---- 276.40 -5.90 282.30 1705 ---- ---- ---- ---- 272.50 -5.90 278.40 1710 ---- ---- ---- ---- 268.60 -5.90 274.50 1715 ---- ---- ---- ---- 264.80 -5.80 270.60 1720 ---- ---- ---- ---- 261.00 -5.70 266.70 1725 ---- ---- ---- ---- 257.20 -5.70 262.90 1730 ---- ---- ---- ---- 253.40 -5.70 259.10 1735 ---- ---- ---- ---- 249.60 -5.70 255.30 1740 ---- ---- ---- ---- 245.90 -5.70 251.60 1745 ---- ---- ---- ---- 242.20 -5.70 247.90 1750 ---- ---- ---- ---- 238.60 -5.60 244.20 1755 ---- ---- ---- ---- 234.90 -5.60 240.50 1760 ---- ---- ---- ---- 231.30 -5.60 236.90 1765 ---- ---- ---- ---- 227.80 -5.50 233.30 1770 ---- ---- ---- ---- 224.30 -5.40 229.70 1775 ---- ---- ---- ---- 220.80 -5.40 226.20 1780 ---- ---- ---- ---- 217.30 -5.40 222.70 1785 ---- ---- ---- ---- 213.90 -5.40 219.30 1790 ---- ---- ---- ---- 210.50 -5.40 215.90 1795 ---- ---- ---- ---- 207.10 -5.40 212.50 1800 ---- ---- ---- ---- 203.80 -5.30 209.10 1805 ---- ---- ---- ---- 200.60 -5.20 205.80 1810 ---- ---- ---- ---- 197.30 -5.30 202.60 1815 ---- ---- ---- ---- 194.20 -5.10 199.30 1820 ---- ---- ---- ---- 191.00 -5.20 196.20 1825 ---- ---- ---- ---- 187.90 -5.10 193.00 1830 ---- ---- ---- ---- 184.80 -5.10 189.90 1835 ---- ---- ---- ---- 181.80 -5.10 186.90 1840 ---- ---- ---- ---- 178.80 -5.10 183.90 1845 ---- ---- ---- ---- 175.90 -5.00 180.90 1850 ---- ---- ---- ---- 173.00 -4.90 177.90 1855 ---- ---- ---- ---- 170.10 -4.90 175.00 1860 ---- ---- ---- ---- 167.30 -4.90 172.20 1865 ---- ---- ---- ---- 164.50 -4.90 169.40 1870 ---- ---- ---- ---- 161.80 -4.80 166.60 1875 ---- ---- ---- ---- 159.10 -4.70 163.80 1880 ---- ---- ---- ---- 156.40 -4.70 161.10 1885 ---- ---- ---- ---- 153.70 -4.70 158.40 1890 ---- ---- ---- ---- 151.10 -4.70 155.80 1895 ---- ---- ---- ---- 148.60 -4.60 153.20 1900 ---- ---- ---- ---- 146.00 -4.60 150.60 1905 ---- ---- ---- ---- 143.50 -4.50 148.00 1910 ---- ---- ---- ---- 141.00 -4.50 145.50 1915 ---- ---- ---- ---- 138.60 -4.40 143.00 1920 ---- ---- ---- ---- 136.20 -4.40 140.60 1925 ---- ---- ---- ---- 133.80 -4.30 138.10 1930 ---- ---- ---- ---- 131.40 -4.30 135.70 1935 ---- ---- ---- ---- 129.10 -4.30 133.40 1940 ---- ---- ---- ---- 126.80 -4.20 131.00 1945 ---- ---- ---- ---- 124.50 -4.20 128.70 1950 ---- ---- ---- ---- 122.30 -4.20 126.50 1955 ---- ---- ---- ---- 120.10 -4.20 124.30 1960 ---- ---- ---- ---- 118.00 -4.10 122.10 1965 ---- ---- ---- ---- 115.90 -4.00 119.90 1970 ---- ---- ---- ---- 113.90 -4.00 117.90 1975 ---- ---- ---- ---- 111.80 -4.00 115.80 1980 ---- ---- ---- ---- 109.90 -3.90 113.80 1985 ---- ---- ---- ---- 107.90 -3.90 111.80 1990 ---- ---- ---- ---- 106.10 -3.80 109.90 1995 ---- ---- ---- ---- 104.20 -3.80 108.00 2000 ---- ---- ---- ---- 102.40 -3.80 106.20 2005 ---- ---- ---- ---- 100.60 -3.80 104.40 2010 ---- ---- ---- ---- 98.90 -3.70 102.60 2015 ---- ---- ---- ---- 97.20 -3.70 100.90 2020 ---- ---- ---- ---- 95.60 -3.60 99.20 2025 ---- ---- ---- ---- 94.00 -3.50 97.50 2030 ---- ---- ---- ---- 92.40 -3.50 95.90 2035 ---- ---- ---- ---- 90.80 -3.50 94.30 2040 ---- ---- ---- ---- 89.30 -3.40 92.70 2045 ---- ---- ---- ---- 87.80 -3.40 91.20 2050 ---- ---- ---- ---- 86.30 -3.40 89.70 2055 ---- ---- ---- ---- 84.90 -3.40 88.30 2060 ---- ---- ---- ---- 83.50 -3.30 86.80 2065 ---- ---- ---- ---- 82.10 -3.30 85.40 2070 ---- ---- ---- ---- 80.80 -3.20 84.00 2075 ---- ---- ---- ---- 79.50 -3.20 82.70 2080 ---- ---- ---- ---- 78.20 -3.20 81.40 2085 ---- ---- ---- ---- 76.90 -3.20 80.10 2090 ---- ---- ---- ---- 75.70 -3.10 78.80 2095 ---- ---- ---- ---- 74.50 -3.10 77.60 2100 ---- ---- ---- ---- 73.30 -3.10 76.40 600 2105 ---- ---- ---- ---- 72.20 -3.00 75.20 2110 ---- ---- ---- ---- 71.00 -3.00 74.00 2115 ---- ---- ---- ---- 69.90 -3.00 72.90 2120 ---- ---- ---- ---- 68.90 -2.90 71.80 2125 ---- ---- ---- ---- 67.80 -2.90 70.70 2130 ---- ---- ---- ---- 66.80 -2.80 69.60 2135 ---- ---- ---- ---- 65.70 -2.90 68.60 2140 ---- ---- ---- ---- 64.70 -2.80 67.50 2145 ---- ---- ---- ---- 63.80 -2.70 66.50 2150 ---- ---- ---- ---- 62.80 -2.70 65.50 2155 ---- ---- ---- ---- 61.90 -2.70 64.60 2160 ---- ---- ---- ---- 61.00 -2.60 63.60 2165 ---- ---- ---- ---- 60.10 -2.60 62.70 2170 ---- ---- ---- ---- 59.20 -2.60 61.80 2175 ---- ---- ---- ---- 58.30 -2.60 60.90 2180 ---- ---- ---- ---- 57.50 -2.50 60.00 2185 ---- ---- ---- ---- 56.60 -2.60 59.20 2190 ---- ---- ---- ---- 55.80 -2.50 58.30 2195 ---- ---- ---- ---- 55.00 -2.50 57.50 2200 ---- ---- ---- ---- 54.20 -2.50 56.70 2205 ---- ---- ---- ---- 53.40 -2.50 55.90 2210 ---- ---- ---- ---- 52.70 -2.40 55.10 2215 ---- ---- ---- ---- 51.90 -2.40 54.30 2220 ---- ---- ---- ---- 51.20 -2.40 53.60 2225 ---- ---- ---- ---- 50.50 -2.30 52.80 2230 ---- ---- ---- ---- 49.80 -2.30 52.10 2235 ---- ---- ---- ---- 49.10 -2.30 51.40 2240 ---- ---- ---- ---- 48.40 -2.30 50.70 2245 ---- ---- ---- ---- 47.80 -2.20 50.00 2250 ---- ---- ---- ---- 47.10 -2.20 49.30 2255 ---- ---- ---- ---- 46.50 -2.10 48.60 2260 ---- ---- ---- ---- 45.80 -2.20 48.00 2270 ---- ---- ---- ---- 44.60 -2.10 46.70 2275 ---- ---- ---- ---- 44.00 -2.10 46.10 2280 ---- ---- ---- ---- 43.40 -2.10 45.50 2290 ---- ---- ---- ---- 42.20 -2.10 44.30 2300 ---- ---- ---- ---- 41.10 -2.00 43.10 2310 ---- ---- ---- ---- 40.10 -1.90 42.00 2320 ---- ---- ---- ---- 39.00 -2.00 41.00 2325 ---- ---- ---- ---- 38.50 -1.90 40.40 2330 ---- ---- ---- ---- 38.00 -1.90 39.90 2340 ---- ---- ---- ---- 37.10 -1.80 38.90 2350 ---- ---- ---- ---- 36.10 -1.90 38.00 2360 ---- ---- ---- ---- 35.20 -1.80 37.00 2375 ---- ---- ---- ---- 34.00 -1.70 35.70 2400 ---- ---- ---- ---- 31.90 -1.70 33.60 2425 ---- ---- ---- ---- 30.10 -1.60 31.70 2450 ---- ---- ---- ---- 28.40 -1.50 29.90 2475 ---- ---- ---- ---- 26.80 -1.50 28.30 2500 ---- ---- ---- ---- 25.40 -1.40 26.80 2525 ---- ---- ---- ---- 24.10 -1.30 25.40 2550 ---- ---- ---- ---- 22.80 -1.30 24.10 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 711.60 -6.60 718.20 1275 ---- ---- ---- ---- 686.60 -6.60 693.20 1300 ---- ---- ---- ---- 661.60 -6.60 668.20 1325 ---- ---- ---- ---- 636.60 -6.60 643.20 1350 ---- ---- ---- ---- 611.60 -6.60 618.20 1375 ---- ---- ---- ---- 586.60 -6.60 593.20 1400 ---- ---- ---- ---- 561.70 -6.60 568.30 1425 ---- ---- ---- ---- 537.20 -6.50 543.70 1450 ---- ---- ---- ---- 513.10 -6.40 519.50 1460 ---- ---- ---- ---- 503.50 -6.50 510.00 1470 ---- ---- ---- ---- 494.00 -6.50 500.50 1475 ---- ---- ---- ---- 489.30 -6.40 495.70 1480 ---- ---- ---- ---- 484.60 -6.40 491.00 1490 ---- ---- ---- ---- 475.20 -6.40 481.60 1500 ---- ---- ---- ---- 465.90 -6.30 472.20 1510 ---- ---- ---- ---- 456.60 -6.30 462.90 1520 ---- ---- ---- ---- 447.40 -6.30 453.70 1525 ---- ---- ---- ---- 442.80 -6.30 449.10 1530 ---- ---- ---- ---- 438.30 -6.20 444.50 1540 ---- ---- ---- ---- 429.20 -6.20 435.40 1545 ---- ---- ---- ---- 424.70 -6.20 430.90 1550 ---- ---- ---- ---- 420.20 -6.20 426.40 1555 ---- ---- ---- ---- 415.70 -6.20 421.90 1560 ---- ---- ---- ---- 411.20 -6.20 417.40 1565 ---- ---- ---- ---- 406.80 -6.10 412.90 1570 ---- ---- ---- ---- 402.30 -6.20 408.50 1575 ---- ---- ---- ---- 397.90 -6.10 404.00 1580 ---- ---- ---- ---- 393.50 -6.10 399.60 1585 ---- ---- ---- ---- 389.10 -6.10 395.20 1590 ---- ---- ---- ---- 384.70 -6.10 390.80 1595 ---- ---- ---- ---- 380.40 -6.00 386.40 1600 ---- ---- ---- ---- 376.00 -6.10 382.10 1605 ---- ---- ---- ---- 371.70 -6.00 377.70 1610 ---- ---- ---- ---- 367.40 -6.00 373.40 1615 ---- ---- ---- ---- 363.10 -6.00 369.10 1620 ---- ---- ---- ---- 358.80 -6.00 364.80 1625 ---- ---- ---- ---- 354.50 -6.00 360.50 1630 ---- ---- ---- ---- 350.30 -5.90 356.20 1635 ---- ---- ---- ---- 346.10 -5.90 352.00 1640 ---- ---- ---- ---- 341.90 -5.90 347.80 1645 ---- ---- ---- ---- 337.70 -5.90 343.60 1650 ---- ---- ---- ---- 333.50 -5.90 339.40 1655 ---- ---- ---- ---- 329.40 -5.80 335.20 1660 ---- ---- ---- ---- 325.20 -5.90 331.10 1665 ---- ---- ---- ---- 321.10 -5.80 326.90 1670 ---- ---- ---- ---- 317.00 -5.80 322.80 1675 ---- ---- ---- ---- 312.90 -5.80 318.70 1680 ---- ---- ---- ---- 308.90 -5.70 314.60 1685 ---- ---- ---- ---- 304.90 -5.70 310.60 1690 ---- ---- ---- ---- 300.90 -5.70 306.60 1695 ---- ---- ---- ---- 296.90 -5.70 302.60 1700 ---- ---- ---- ---- 292.90 -5.70 298.60 1705 ---- ---- ---- ---- 289.00 -5.60 294.60 1710 ---- ---- ---- ---- 285.10 -5.60 290.70 1715 ---- ---- ---- ---- 281.20 -5.60 286.80 1720 ---- ---- ---- ---- 277.30 -5.60 282.90 1725 ---- ---- ---- ---- 273.50 -5.50 279.00 1730 ---- ---- ---- ---- 269.70 -5.50 275.20 1735 ---- ---- ---- ---- 265.90 -5.50 271.40 1740 ---- ---- ---- ---- 262.10 -5.50 267.60 1745 ---- ---- ---- ---- 258.40 -5.40 263.80 1750 ---- ---- ---- ---- 254.70 -5.40 260.10 1755 ---- ---- ---- ---- 251.00 -5.40 256.40 1760 ---- ---- ---- ---- 247.40 -5.30 252.70 1765 ---- ---- ---- ---- 243.80 -5.30 249.10 1770 ---- ---- ---- ---- 240.20 -5.30 245.50 1775 ---- ---- ---- ---- 236.60 -5.30 241.90 1780 ---- ---- ---- ---- 233.10 -5.30 238.40 1785 ---- ---- ---- ---- 229.60 -5.30 234.90 1790 ---- ---- ---- ---- 226.20 -5.20 231.40 1795 ---- ---- ---- ---- 222.80 -5.10 227.90 1800 ---- ---- ---- ---- 219.40 -5.10 224.50 1805 ---- ---- ---- ---- 216.10 -5.10 221.20 1810 ---- ---- ---- ---- 212.80 -5.00 217.80 1815 ---- ---- ---- ---- 209.50 -5.00 214.50 1820 ---- ---- ---- ---- 206.30 -5.00 211.30 1825 ---- ---- ---- ---- 203.10 -5.00 208.10 1830 ---- ---- ---- ---- 199.90 -5.00 204.90 1835 ---- ---- ---- ---- 196.80 -4.90 201.70 1840 ---- ---- ---- ---- 193.80 -4.80 198.60 1845 ---- ---- ---- ---- 190.70 -4.90 195.60 1850 ---- ---- ---- ---- 187.70 -4.90 192.60 1855 ---- ---- ---- ---- 184.80 -4.80 189.60 1860 ---- ---- ---- ---- 181.90 -4.70 186.60 1865 ---- ---- ---- ---- 179.00 -4.70 183.70 1870 ---- ---- ---- ---- 176.20 -4.60 180.80 1875 ---- ---- ---- ---- 173.40 -4.60 178.00 1880 ---- ---- ---- ---- 170.60 -4.60 175.20 1885 ---- ---- ---- ---- 167.90 -4.50 172.40 1890 ---- ---- ---- ---- 165.20 -4.50 169.70 1895 ---- ---- ---- ---- 162.50 -4.50 167.00 1900 ---- ---- ---- ---- 159.90 -4.50 164.40 1905 ---- ---- ---- ---- 157.30 -4.40 161.70 1910 ---- ---- ---- ---- 154.70 -4.40 159.10 1915 ---- ---- ---- ---- 152.20 -4.40 156.60 1920 ---- ---- ---- ---- 149.70 -4.30 154.00 1925 ---- ---- ---- ---- 147.20 -4.30 151.50 1930 ---- ---- ---- ---- 144.80 -4.30 149.10 1935 ---- ---- ---- ---- 142.40 -4.20 146.60 1940 ---- ---- ---- ---- 140.00 -4.20 144.20 1945 ---- ---- ---- ---- 137.70 -4.10 141.80 1950 ---- ---- ---- ---- 135.30 -4.10 139.40 1955 ---- ---- ---- ---- 133.00 -4.10 137.10 1960 ---- ---- ---- ---- 130.80 -4.00 134.80 1965 ---- ---- ---- ---- 128.60 -4.00 132.60 1970 ---- ---- ---- ---- 126.40 -4.00 130.40 1975 ---- ---- ---- ---- 124.30 -3.90 128.20 1980 ---- ---- ---- ---- 122.20 -3.90 126.10 1985 ---- ---- ---- ---- 120.10 -3.90 124.00 1990 ---- ---- ---- ---- 118.10 -3.80 121.90 1995 ---- ---- ---- ---- 116.10 -3.80 119.90 2000 ---- ---- ---- ---- 114.20 -3.70 117.90 2005 ---- ---- ---- ---- 112.30 -3.70 116.00 2010 ---- ---- ---- ---- 110.50 -3.60 114.10 2015 ---- ---- ---- ---- 108.70 -3.60 112.30 2020 ---- ---- ---- ---- 106.90 -3.60 110.50 2025 ---- ---- ---- ---- 105.10 -3.60 108.70 2030 ---- ---- ---- ---- 103.40 -3.60 107.00 2035 ---- ---- ---- ---- 101.80 -3.50 105.30 2040 ---- ---- ---- ---- 100.20 -3.40 103.60 2045 ---- ---- ---- ---- 98.60 -3.40 102.00 2050 ---- ---- ---- ---- 97.00 -3.40 100.40 2055 ---- ---- ---- ---- 95.50 -3.30 98.80 2060 ---- ---- ---- ---- 94.00 -3.30 97.30 2065 ---- ---- ---- ---- 92.50 -3.30 95.80 2070 ---- ---- ---- ---- 91.00 -3.30 94.30 2075 ---- ---- ---- ---- 89.60 -3.30 92.90 2080 ---- ---- ---- ---- 88.30 -3.20 91.50 2085 ---- ---- ---- ---- 86.90 -3.20 90.10 2090 ---- ---- ---- ---- 85.60 -3.10 88.70 2095 ---- ---- ---- ---- 84.30 -3.10 87.40 2100 ---- ---- ---- ---- 83.00 -3.10 86.10 2105 ---- ---- ---- ---- 81.80 -3.00 84.80 2110 ---- ---- ---- ---- 80.50 -3.10 83.60 2115 ---- ---- ---- ---- 79.30 -3.00 82.30 2120 ---- ---- ---- ---- 78.20 -2.90 81.10 2125 ---- ---- ---- ---- 77.00 -2.90 79.90 2130 ---- ---- ---- ---- 75.90 -2.90 78.80 2135 ---- ---- ---- ---- 74.80 -2.90 77.70 2140 ---- ---- ---- ---- 73.70 -2.90 76.60 2145 ---- ---- ---- ---- 72.70 -2.80 75.50 2150 ---- ---- ---- ---- 71.60 -2.80 74.40 2155 ---- ---- ---- ---- 70.60 -2.80 73.40 2160 ---- ---- ---- ---- 69.60 -2.70 72.30 2165 ---- ---- ---- ---- 68.60 -2.70 71.30 2170 ---- ---- ---- ---- 67.70 -2.70 70.40 2175 ---- ---- ---- ---- 66.70 -2.70 69.40 2180 ---- ---- ---- ---- 65.80 -2.60 68.40 2185 ---- ---- ---- ---- 64.90 -2.60 67.50 2190 ---- ---- ---- ---- 64.00 -2.60 66.60 2195 ---- ---- ---- ---- 63.20 -2.50 65.70 2200 ---- ---- ---- ---- 62.30 -2.50 64.80 2205 ---- ---- ---- ---- 61.50 -2.50 64.00 2210 ---- ---- ---- ---- 60.70 -2.40 63.10 2215 ---- ---- ---- ---- 59.80 -2.50 62.30 2220 ---- ---- ---- ---- 59.10 -2.40 61.50 2225 ---- ---- ---- ---- 58.30 -2.40 60.70 2230 ---- ---- ---- ---- 57.50 -2.40 59.90 2235 ---- ---- ---- ---- 56.70 -2.40 59.10 2240 ---- ---- ---- ---- 56.00 -2.30 58.30 2245 ---- ---- ---- ---- 55.30 -2.30 57.60 2250 ---- ---- ---- ---- 54.60 -2.30 56.90 2255 ---- ---- ---- ---- 53.90 -2.20 56.10 2260 ---- ---- ---- ---- 53.20 -2.20 55.40 2265 ---- ---- ---- ---- 52.50 -2.20 54.70 2270 ---- ---- ---- ---- 51.80 -2.20 54.00 2275 ---- ---- ---- ---- 51.20 -2.10 53.30 2280 ---- ---- ---- ---- 50.50 -2.20 52.70 2290 ---- ---- ---- ---- 49.30 -2.10 51.40 2300 ---- ---- ---- ---- 48.00 -2.10 50.10 2310 ---- ---- ---- ---- 46.90 -2.00 48.90 2320 ---- ---- ---- ---- 45.70 -2.00 47.70 2325 ---- ---- ---- ---- 45.20 -1.90 47.10 2330 ---- ---- ---- ---- 44.60 -2.00 46.60 2340 ---- ---- ---- ---- 43.50 -2.00 45.50 2350 ---- ---- ---- ---- 42.50 -1.90 44.40 2360 ---- ---- ---- ---- 41.50 -1.90 43.40 2370 ---- ---- ---- ---- 40.60 -1.80 42.40 2375 ---- ---- ---- ---- 40.10 -1.80 41.90 2400 ---- ---- ---- ---- 37.80 -1.80 39.60 2425 ---- ---- ---- ---- 35.80 -1.60 37.40 2450 ---- ---- ---- ---- 33.90 -1.60 35.50 2475 ---- ---- ---- ---- 32.10 -1.50 33.60 2500 ---- ---- ---- ---- 30.50 -1.50 32.00 2525 ---- ---- ---- ---- 29.00 -1.40 30.40 2550 ---- ---- ---- ---- 27.60 -1.30 28.90 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 961.60 -6.60 968.20 1025 ---- ---- ---- ---- 936.60 -6.60 943.20 1050 ---- ---- ---- ---- 911.60 -6.60 918.20 1075 ---- ---- ---- ---- 886.60 -6.60 893.20 1090 ---- ---- ---- ---- 871.60 -6.60 878.20 1100 ---- ---- ---- ---- 861.60 -6.60 868.20 1110 ---- ---- ---- ---- 851.60 -6.60 858.20 1120 ---- ---- ---- ---- 841.60 -6.60 848.20 1125 ---- ---- ---- ---- 836.60 -6.60 843.20 1130 ---- ---- ---- ---- 831.60 -6.60 838.20 1140 ---- ---- ---- ---- 821.60 -6.60 828.20 1150 ---- ---- ---- ---- 811.60 -6.60 818.20 1160 ---- ---- ---- ---- 801.60 -6.60 808.20 1170 ---- ---- ---- ---- 791.60 -6.60 798.20 1175 ---- ---- ---- ---- 786.60 -6.60 793.20 1180 ---- ---- ---- ---- 781.60 -6.60 788.20 1190 ---- ---- ---- ---- 771.60 -6.60 778.20 1195 ---- ---- ---- ---- 766.60 -6.60 773.20 1200 ---- ---- ---- ---- 761.60 -6.60 768.20 1205 ---- ---- ---- ---- 756.60 -6.60 763.20 1210 ---- ---- ---- ---- 751.60 -6.60 758.20 1215 ---- ---- ---- ---- 746.60 -6.60 753.20 1220 ---- ---- ---- ---- 741.60 -6.60 748.20 1225 ---- ---- ---- ---- 736.60 -6.60 743.20 1230 ---- ---- ---- ---- 731.60 -6.60 738.20 1235 ---- ---- ---- ---- 726.60 -6.60 733.20 1240 ---- ---- ---- ---- 721.60 -6.60 728.20 1245 ---- ---- ---- ---- 716.60 -6.60 723.20 1250 ---- ---- ---- ---- 711.60 -6.60 718.20 1255 ---- ---- ---- ---- 706.60 -6.60 713.20 1260 ---- ---- ---- ---- 701.60 -6.60 708.20 1265 ---- ---- ---- ---- 696.60 -6.60 703.20 1270 ---- ---- ---- ---- 691.60 -6.60 698.20 1275 ---- ---- ---- ---- 686.60 -6.60 693.20 1280 ---- ---- ---- ---- 681.60 -6.60 688.20 1285 ---- ---- ---- ---- 676.60 -6.60 683.20 1290 ---- ---- ---- ---- 671.60 -6.60 678.20 1295 ---- ---- ---- ---- 666.60 -6.60 673.20 1300 ---- ---- ---- ---- 661.60 -6.60 668.20 1305 ---- ---- ---- ---- 656.60 -6.60 663.20 1310 ---- ---- ---- ---- 651.60 -6.60 658.20 1315 ---- ---- ---- ---- 646.60 -6.60 653.20 1320 ---- ---- ---- ---- 641.60 -6.60 648.20 1325 ---- ---- ---- ---- 636.60 -6.60 643.20 1330 ---- ---- ---- ---- 631.60 -6.60 638.20 1335 ---- ---- ---- ---- 626.60 -6.60 633.20 1340 ---- ---- ---- ---- 621.60 -6.60 628.20 1345 ---- ---- ---- ---- 616.60 -6.60 623.20 1350 ---- ---- ---- ---- 611.60 -6.60 618.20 1355 ---- ---- ---- ---- 606.60 -6.60 613.20 1360 ---- ---- ---- ---- 601.60 -6.60 608.20 1365 ---- ---- ---- ---- 596.60 -6.60 603.20 1370 ---- ---- ---- ---- 591.60 -6.60 598.20 1375 ---- ---- ---- ---- 586.60 -6.60 593.20 1380 ---- ---- ---- ---- 581.60 -6.60 588.20 1385 ---- ---- ---- ---- 576.60 -6.60 583.20 1390 ---- ---- ---- ---- 571.60 -6.60 578.20 1395 ---- ---- ---- ---- 566.60 -6.60 573.20 1400 ---- ---- ---- ---- 561.70 -6.60 568.30 1405 ---- ---- ---- ---- 556.70 -6.60 563.30 1410 ---- ---- ---- ---- 551.80 -6.60 558.40 1415 ---- ---- ---- ---- 546.90 -6.60 553.50 1420 ---- ---- ---- ---- 542.10 -6.50 548.60 1425 ---- ---- ---- ---- 537.20 -6.50 543.70 1430 ---- ---- ---- ---- 532.30 -6.50 538.80 1435 ---- ---- ---- ---- 527.50 -6.50 534.00 1440 ---- ---- ---- ---- 522.70 -6.50 529.20 1445 ---- ---- ---- ---- 517.90 -6.50 524.40 1450 ---- ---- ---- ---- 513.10 -6.50 519.60 1455 ---- ---- ---- ---- 508.40 -6.40 514.80 1460 ---- ---- ---- ---- 503.70 -6.40 510.10 1465 ---- ---- ---- ---- 498.90 -6.40 505.30 1470 ---- ---- ---- ---- 494.20 -6.40 500.60 1475 ---- ---- ---- ---- 489.50 -6.40 495.90 1480 ---- ---- ---- ---- 484.90 -6.30 491.20 1485 ---- ---- ---- ---- 480.20 -6.40 486.60 1490 ---- ---- ---- ---- 475.60 -6.30 481.90 1495 ---- ---- ---- ---- 471.00 -6.30 477.30 1500 ---- ---- ---- ---- 466.40 -6.30 472.70 1505 ---- ---- ---- ---- 461.80 -6.30 468.10 1510 ---- ---- ---- ---- 457.20 -6.30 463.50 1515 ---- ---- ---- ---- 452.70 -6.20 458.90 1520 ---- ---- ---- ---- 448.10 -6.30 454.40 1525 ---- ---- ---- ---- 443.60 -6.30 449.90 1530 ---- ---- ---- ---- 439.10 -6.30 445.40 1535 ---- ---- ---- ---- 434.60 -6.30 440.90 1540 ---- ---- ---- ---- 430.20 -6.20 436.40 1545 ---- ---- ---- ---- 425.70 -6.20 431.90 1550 ---- ---- ---- ---- 421.30 -6.20 427.50 1555 ---- ---- ---- ---- 416.90 -6.10 423.00 1560 ---- ---- ---- ---- 412.50 -6.10 418.60 1565 ---- ---- ---- ---- 408.10 -6.10 414.20 1570 ---- ---- ---- ---- 403.70 -6.10 409.80 1575 ---- ---- ---- ---- 399.40 -6.10 405.50 1580 ---- ---- ---- ---- 395.10 -6.00 401.10 1585 ---- ---- ---- ---- 390.80 -6.00 396.80 1590 ---- ---- ---- ---- 386.50 -6.00 392.50 1595 ---- ---- ---- ---- 382.20 -6.00 388.20 1600 ---- ---- ---- ---- 377.90 -6.00 383.90 1605 ---- ---- ---- ---- 373.70 -5.90 379.60 1610 ---- ---- ---- ---- 369.40 -6.00 375.40 1615 ---- ---- ---- ---- 365.20 -5.90 371.10 1620 ---- ---- ---- ---- 361.00 -5.90 366.90 1625 ---- ---- ---- ---- 356.80 -5.90 362.70 1630 ---- ---- ---- ---- 352.60 -5.90 358.50 1635 ---- ---- ---- ---- 348.50 -5.90 354.40 1640 ---- ---- ---- ---- 344.30 -5.90 350.20 1645 ---- ---- ---- ---- 340.20 -5.90 346.10 1650 ---- ---- ---- ---- 336.10 -5.80 341.90 1655 ---- ---- ---- ---- 332.00 -5.80 337.80 1660 ---- ---- ---- ---- 328.00 -5.70 333.70 1665 ---- ---- ---- ---- 323.90 -5.80 329.70 1670 ---- ---- ---- ---- 319.90 -5.70 325.60 1675 ---- ---- ---- ---- 315.80 -5.80 321.60 1680 ---- ---- ---- ---- 311.80 -5.70 317.50 1685 ---- ---- ---- ---- 307.90 -5.60 313.50 1690 ---- ---- ---- ---- 303.90 -5.70 309.60 1695 ---- ---- ---- ---- 300.00 -5.60 305.60 1700 ---- ---- ---- ---- 296.10 -5.60 301.70 1705 ---- ---- ---- ---- 292.20 -5.50 297.70 1710 ---- ---- ---- ---- 288.30 -5.60 293.90 1715 ---- ---- ---- ---- 284.40 -5.60 290.00 1720 ---- ---- ---- ---- 280.60 -5.50 286.10 1725 ---- ---- ---- ---- 276.80 -5.50 282.30 1730 ---- ---- ---- ---- 273.00 -5.50 278.50 1735 ---- ---- ---- ---- 269.30 -5.40 274.70 1740 ---- ---- ---- ---- 265.60 -5.40 271.00 1745 ---- ---- ---- ---- 261.90 -5.40 267.30 1750 ---- ---- ---- ---- 258.20 -5.40 263.60 1755 ---- ---- ---- ---- 254.60 -5.30 259.90 1760 ---- ---- ---- ---- 251.00 -5.30 256.30 1765 ---- ---- ---- ---- 247.40 -5.20 252.60 1770 ---- ---- ---- ---- 243.80 -5.30 249.10 1775 ---- ---- ---- ---- 240.30 -5.20 245.50 1780 ---- ---- ---- ---- 236.80 -5.20 242.00 1785 ---- ---- ---- ---- 233.40 -5.10 238.50 1790 ---- ---- ---- ---- 229.90 -5.20 235.10 1795 ---- ---- ---- ---- 226.50 -5.20 231.70 1800 ---- ---- ---- ---- 223.20 -5.10 228.30 1805 ---- ---- ---- ---- 219.90 -5.00 224.90 1810 ---- ---- ---- ---- 216.60 -5.00 221.60 1815 ---- ---- ---- ---- 213.40 -4.90 218.30 1820 ---- ---- ---- ---- 210.20 -4.90 215.10 1825 ---- ---- ---- ---- 207.00 -4.90 211.90 1830 ---- ---- ---- ---- 203.90 -4.90 208.80 1835 ---- ---- ---- ---- 200.80 -4.90 205.70 1840 ---- ---- ---- ---- 197.80 -4.80 202.60 1845 ---- ---- ---- ---- 194.80 -4.70 199.50 1850 ---- ---- ---- ---- 191.80 -4.80 196.60 400 1855 ---- ---- ---- ---- 188.90 -4.70 193.60 1860 ---- ---- ---- ---- 186.00 -4.70 190.70 1865 ---- ---- ---- ---- 183.10 -4.70 187.80 1870 ---- ---- ---- ---- 180.30 -4.70 185.00 1875 ---- ---- ---- ---- 177.60 -4.60 182.20 1880 ---- ---- ---- ---- 174.80 -4.60 179.40 75 1885 ---- ---- ---- ---- 172.10 -4.60 176.70 1890 ---- ---- ---- ---- 169.50 -4.50 174.00 1895 ---- ---- ---- ---- 166.80 -4.50 171.30 1900 ---- ---- ---- ---- 164.20 -4.50 168.70 1905 ---- ---- ---- ---- 161.70 -4.40 166.10 1910 ---- ---- ---- ---- 159.10 -4.40 163.50 1915 ---- ---- ---- ---- 156.60 -4.30 160.90 1920 ---- ---- ---- ---- 154.10 -4.30 158.40 1925 ---- ---- ---- ---- 151.70 -4.30 156.00 1930 ---- ---- ---- ---- 149.30 -4.20 153.50 1935 ---- ---- ---- ---- 146.90 -4.20 151.10 1940 ---- ---- ---- ---- 144.50 -4.20 148.70 1945 ---- ---- ---- ---- 142.20 -4.10 146.30 1950 ---- ---- ---- ---- 139.90 -4.10 144.00 1955 ---- ---- ---- ---- 137.60 -4.00 141.60 1960 ---- ---- ---- ---- 135.40 -4.00 139.40 1965 ---- ---- ---- ---- 133.20 -3.90 137.10 1970 ---- ---- ---- ---- 131.00 -3.90 134.90 100 1975 ---- ---- ---- ---- 128.90 -3.90 132.80 1980 ---- ---- ---- ---- 126.80 -3.80 130.60 1985 ---- ---- ---- ---- 124.70 -3.90 128.60 1990 ---- ---- ---- ---- 122.70 -3.80 126.50 1995 ---- ---- ---- ---- 120.80 -3.70 124.50 2000 ---- ---- ---- ---- 118.80 -3.80 122.60 130 2005 ---- ---- ---- ---- 117.00 -3.70 120.70 2010 ---- ---- ---- ---- 115.10 -3.70 118.80 2015 ---- ---- ---- ---- 113.30 -3.60 116.90 2020 ---- ---- ---- ---- 111.50 -3.60 115.10 2025 ---- ---- ---- ---- 109.80 -3.60 113.40 2030 ---- ---- ---- ---- 108.10 -3.50 111.60 2035 ---- ---- ---- ---- 106.50 -3.50 110.00 2040 ---- ---- ---- ---- 104.80 -3.50 108.30 50 2045 ---- ---- ---- ---- 103.20 -3.50 106.70 2050 ---- ---- ---- ---- 101.70 -3.40 105.10 10 10 2055 ---- ---- ---- ---- 100.10 -3.40 103.50 2060 ---- ---- ---- ---- 98.60 -3.40 102.00 2065 ---- ---- ---- ---- 97.20 -3.30 100.50 2070 ---- ---- ---- ---- 95.70 -3.30 99.00 2075 ---- ---- ---- ---- 94.30 -3.30 97.60 2080 ---- ---- ---- ---- 92.90 -3.20 96.10 2085 ---- ---- ---- ---- 91.60 -3.20 94.80 2090 ---- ---- ---- ---- 90.30 -3.10 93.40 2095 ---- ---- ---- ---- 89.00 -3.10 92.10 2100 ---- ---- ---- ---- 87.70 -3.10 90.80 10 10 2105 ---- ---- ---- ---- 86.40 -3.10 89.50 2110 ---- ---- ---- ---- 85.20 -3.00 88.20 2115 ---- ---- ---- ---- 84.00 -3.00 87.00 2120 ---- ---- ---- ---- 82.80 -3.00 85.80 2125 ---- ---- ---- ---- 81.70 -2.90 84.60 2130 ---- ---- ---- ---- 80.60 -2.90 83.50 2135 ---- ---- ---- ---- 79.40 -2.90 82.30 2140 ---- ---- ---- ---- 78.40 -2.80 81.20 2145 ---- ---- ---- ---- 77.30 -2.80 80.10 2150 ---- ---- ---- ---- 76.30 -2.80 79.10 5 2155 ---- ---- ---- ---- 75.20 -2.80 78.00 2160 ---- ---- ---- ---- 74.20 -2.80 77.00 2165 ---- ---- ---- ---- 73.20 -2.80 76.00 2170 ---- ---- ---- ---- 72.30 -2.70 75.00 2175 ---- ---- ---- ---- 71.30 -2.70 74.00 2180 ---- ---- ---- ---- 70.40 -2.70 73.10 2185 ---- ---- ---- ---- 69.50 -2.60 72.10 2190 ---- ---- ---- ---- 68.60 -2.60 71.20 2195 ---- ---- ---- ---- 67.70 -2.60 70.30 2200 ---- ---- ---- ---- 66.90 -2.50 69.40 500 2205 ---- ---- ---- ---- 66.00 -2.50 68.50 2210 ---- ---- ---- ---- 65.20 -2.50 67.70 2215 ---- ---- ---- ---- 64.40 -2.40 66.80 2220 ---- ---- ---- ---- 63.50 -2.50 66.00 2225 ---- ---- ---- ---- 62.80 -2.40 65.20 2230 ---- ---- ---- ---- 62.00 -2.40 64.40 2235 ---- ---- ---- ---- 61.20 -2.40 63.60 2240 ---- ---- ---- ---- 60.50 -2.30 62.80 2245 ---- ---- ---- ---- 59.70 -2.40 62.10 2250 ---- ---- ---- ---- 59.00 -2.30 61.30 5 2255 ---- ---- ---- ---- 58.30 -2.30 60.60 2260 ---- ---- ---- ---- 57.60 -2.30 59.90 2265 ---- ---- ---- ---- 56.90 -2.30 59.20 2270 ---- ---- ---- ---- 56.20 -2.30 58.50 2275 ---- ---- ---- ---- 55.50 -2.30 57.80 2280 ---- ---- ---- ---- 54.90 -2.20 57.10 2285 ---- ---- ---- ---- 54.20 -2.20 56.40 2290 ---- ---- ---- ---- 53.60 -2.20 55.80 2295 ---- ---- ---- ---- 53.00 -2.10 55.10 2300 ---- ---- ---- ---- 52.30 -2.20 54.50 10 2305 ---- ---- ---- ---- 51.70 -2.20 53.90 2310 ---- ---- ---- ---- 51.10 -2.10 53.20 2315 ---- ---- ---- ---- 50.60 -2.00 52.60 2320 ---- ---- ---- ---- 50.00 -2.00 52.00 2325 ---- ---- ---- ---- 49.40 -2.00 51.40 2330 ---- ---- ---- ---- 48.80 -2.10 50.90 2335 ---- ---- ---- ---- 48.30 -2.00 50.30 2340 ---- ---- ---- ---- 47.80 -1.90 49.70 2345 ---- ---- ---- ---- 47.20 -2.00 49.20 2350 ---- ---- ---- ---- 46.70 -1.90 48.60 2355 ---- ---- ---- ---- 46.20 -1.90 48.10 2360 ---- ---- ---- ---- 45.70 -1.90 47.60 2370 ---- ---- ---- ---- 44.70 -1.90 46.60 2375 ---- ---- ---- ---- 44.20 -1.90 46.10 2380 ---- ---- ---- ---- 43.70 -1.90 45.60 2390 ---- ---- ---- ---- 42.80 -1.80 44.60 2400 ---- ---- ---- ---- 41.90 -1.80 43.70 22 2410 ---- ---- ---- ---- 41.00 -1.80 42.80 2420 ---- ---- ---- ---- 40.20 -1.70 41.90 2425 ---- ---- ---- ---- 39.70 -1.80 41.50 2430 ---- ---- ---- ---- 39.30 -1.70 41.00 2440 ---- ---- ---- ---- 38.50 -1.70 40.20 2450 ---- ---- ---- ---- 37.80 -1.60 39.40 2460 ---- ---- ---- ---- 37.00 -1.70 38.70 2475 ---- ---- ---- ---- 35.90 -1.60 37.50 2500 ---- ---- ---- ---- 34.20 -1.60 35.80 2525 ---- ---- ---- ---- 32.70 -1.50 34.20 2550 ---- ---- ---- ---- 31.20 -1.40 32.60 2575 ---- ---- ---- ---- 29.90 -1.30 31.20 2600 ---- ---- ---- ---- 28.60 -1.30 29.90 2625 ---- ---- ---- ---- 27.40 -1.30 28.70 2650 ---- ---- ---- ---- 26.40 -1.20 27.60 900 ---- ---- ---- ---- 1061.60 -6.60 1068.20 925 ---- ---- ---- ---- 1036.60 -6.60 1043.20 950 ---- ---- ---- ---- 1011.60 -6.60 1018.20 975 ---- ---- ---- ---- 986.60 -6.60 993.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 701.60 -6.30 707.90 1300 ---- ---- ---- ---- 676.60 -6.30 682.90 1325 ---- ---- ---- ---- 651.60 -6.30 657.90 1350 ---- ---- ---- ---- 626.60 -6.30 632.90 1375 ---- ---- ---- ---- 601.70 -6.20 607.90 1400 ---- ---- ---- ---- 577.10 -6.20 583.30 1425 ---- ---- ---- ---- 552.80 -6.20 559.00 1450 ---- ---- ---- ---- 529.00 -6.10 535.10 1470 ---- ---- ---- ---- 510.10 -6.10 516.20 1475 ---- ---- ---- ---- 505.40 -6.10 511.50 1480 ---- ---- ---- ---- 500.80 -6.00 506.80 1490 ---- ---- ---- ---- 491.50 -6.00 497.50 1500 ---- ---- ---- ---- 482.30 -6.00 488.30 1510 ---- ---- ---- ---- 473.10 -6.00 479.10 1520 ---- ---- ---- ---- 464.00 -6.00 470.00 1525 ---- ---- ---- ---- 459.50 -5.90 465.40 1530 ---- ---- ---- ---- 455.00 -5.90 460.90 1540 ---- ---- ---- ---- 446.00 -5.90 451.90 1550 ---- ---- ---- ---- 437.10 -5.80 442.90 1560 ---- ---- ---- ---- 428.20 -5.80 434.00 1565 ---- ---- ---- ---- 423.80 -5.80 429.60 1570 ---- ---- ---- ---- 419.40 -5.80 425.20 1575 ---- ---- ---- ---- 415.00 -5.80 420.80 1580 ---- ---- ---- ---- 410.60 -5.80 416.40 1585 ---- ---- ---- ---- 406.30 -5.80 412.10 1590 ---- ---- ---- ---- 402.00 -5.70 407.70 1595 ---- ---- ---- ---- 397.60 -5.80 403.40 1600 ---- ---- ---- ---- 393.30 -5.80 399.10 1605 ---- ---- ---- ---- 389.10 -5.70 394.80 1610 ---- ---- ---- ---- 384.80 -5.70 390.50 1615 ---- ---- ---- ---- 380.50 -5.70 386.20 1620 ---- ---- ---- ---- 376.30 -5.70 382.00 1625 ---- ---- ---- ---- 372.10 -5.60 377.70 1630 ---- ---- ---- ---- 367.90 -5.60 373.50 1635 ---- ---- ---- ---- 363.70 -5.60 369.30 1640 ---- ---- ---- ---- 359.50 -5.60 365.10 1645 ---- ---- ---- ---- 355.40 -5.50 360.90 1650 ---- ---- ---- ---- 351.20 -5.60 356.80 1655 ---- ---- ---- ---- 347.10 -5.50 352.60 1660 ---- ---- ---- ---- 343.00 -5.50 348.50 1665 ---- ---- ---- ---- 338.90 -5.50 344.40 1670 ---- ---- ---- ---- 334.80 -5.50 340.30 1675 ---- ---- ---- ---- 330.80 -5.50 336.30 1680 ---- ---- ---- ---- 326.80 -5.40 332.20 1685 ---- ---- ---- ---- 322.80 -5.40 328.20 1690 ---- ---- ---- ---- 318.80 -5.40 324.20 1695 ---- ---- ---- ---- 314.80 -5.40 320.20 1700 ---- ---- ---- ---- 310.90 -5.30 316.20 1705 ---- ---- ---- ---- 306.90 -5.40 312.30 1710 ---- ---- ---- ---- 303.00 -5.40 308.40 1715 ---- ---- ---- ---- 299.10 -5.40 304.50 1720 ---- ---- ---- ---- 295.30 -5.30 300.60 1725 ---- ---- ---- ---- 291.50 -5.20 296.70 1730 ---- ---- ---- ---- 287.60 -5.30 292.90 1735 ---- ---- ---- ---- 283.90 -5.20 289.10 1740 ---- ---- ---- ---- 280.10 -5.20 285.30 1745 ---- ---- ---- ---- 276.40 -5.10 281.50 1750 ---- ---- ---- ---- 272.70 -5.10 277.80 1755 ---- ---- ---- ---- 269.00 -5.10 274.10 1760 ---- ---- ---- ---- 265.30 -5.10 270.40 1765 ---- ---- ---- ---- 261.70 -5.10 266.80 1770 ---- ---- ---- ---- 258.10 -5.10 263.20 1775 ---- ---- ---- ---- 254.50 -5.10 259.60 1780 ---- ---- ---- ---- 251.00 -5.00 256.00 1785 ---- ---- ---- ---- 247.50 -5.00 252.50 1790 ---- ---- ---- ---- 244.00 -5.00 249.00 1795 ---- ---- ---- ---- 240.60 -4.90 245.50 1800 ---- ---- ---- ---- 237.20 -4.90 242.10 1805 ---- ---- ---- ---- 233.80 -4.90 238.70 1810 ---- ---- ---- ---- 230.50 -4.80 235.30 1815 ---- ---- ---- ---- 227.20 -4.80 232.00 1820 ---- ---- ---- ---- 223.90 -4.80 228.70 1825 ---- ---- ---- ---- 220.70 -4.70 225.40 1830 ---- ---- ---- ---- 217.50 -4.70 222.20 1835 ---- ---- ---- ---- 214.30 -4.70 219.00 1840 ---- ---- ---- ---- 211.20 -4.70 215.90 1845 ---- ---- ---- ---- 208.10 -4.70 212.80 1850 ---- ---- ---- ---- 205.10 -4.60 209.70 1855 ---- ---- ---- ---- 202.10 -4.50 206.60 1860 ---- ---- ---- ---- 199.10 -4.50 203.60 1865 ---- ---- ---- ---- 196.20 -4.50 200.70 1870 ---- ---- ---- ---- 193.30 -4.50 197.80 1875 ---- ---- ---- ---- 190.40 -4.50 194.90 1880 ---- ---- ---- ---- 187.60 -4.40 192.00 1885 ---- ---- ---- ---- 184.80 -4.40 189.20 1890 ---- ---- ---- ---- 182.10 -4.40 186.50 1895 ---- ---- ---- ---- 179.40 -4.30 183.70 1900 ---- ---- ---- ---- 176.70 -4.30 181.00 1905 ---- ---- ---- ---- 174.00 -4.30 178.30 1910 ---- ---- ---- ---- 171.40 -4.30 175.70 1915 ---- ---- ---- ---- 168.90 -4.20 173.10 1920 ---- ---- ---- ---- 166.30 -4.20 170.50 1925 ---- ---- ---- ---- 163.80 -4.10 167.90 1930 ---- ---- ---- ---- 161.30 -4.10 165.40 1935 ---- ---- ---- ---- 158.80 -4.10 162.90 1940 ---- ---- ---- ---- 156.40 -4.10 160.50 1945 ---- ---- ---- ---- 154.00 -4.00 158.00 1950 ---- ---- ---- ---- 151.60 -4.00 155.60 1955 ---- ---- ---- ---- 149.30 -3.90 153.20 1960 ---- ---- ---- ---- 146.90 -4.00 150.90 1965 ---- ---- ---- ---- 144.60 -3.90 148.50 1970 ---- ---- ---- ---- 142.40 -3.80 146.20 1975 ---- ---- ---- ---- 140.20 -3.80 144.00 1980 ---- ---- ---- ---- 138.00 -3.80 141.80 1985 ---- ---- ---- ---- 135.80 -3.80 139.60 1990 ---- ---- ---- ---- 133.70 -3.70 137.40 1995 ---- ---- ---- ---- 131.60 -3.70 135.30 2000 ---- ---- ---- ---- 129.60 -3.60 133.20 2005 ---- ---- ---- ---- 127.60 -3.60 131.20 2010 ---- ---- ---- ---- 125.60 -3.60 129.20 2015 ---- ---- ---- ---- 123.70 -3.60 127.30 2020 ---- ---- ---- ---- 121.80 -3.60 125.40 2025 ---- ---- ---- ---- 120.00 -3.50 123.50 2030 ---- ---- ---- ---- 118.20 -3.50 121.70 2035 ---- ---- ---- ---- 116.40 -3.50 119.90 2040 ---- ---- ---- ---- 114.70 -3.40 118.10 2045 ---- ---- ---- ---- 113.00 -3.40 116.40 2050 ---- ---- ---- ---- 111.30 -3.40 114.70 2055 ---- ---- ---- ---- 109.70 -3.30 113.00 2060 ---- ---- ---- ---- 108.10 -3.30 111.40 2065 ---- ---- ---- ---- 106.60 -3.20 109.80 2070 ---- ---- ---- ---- 105.00 -3.30 108.30 2075 ---- ---- ---- ---- 103.50 -3.20 106.70 2080 ---- ---- ---- ---- 102.10 -3.10 105.20 2085 ---- ---- ---- ---- 100.60 -3.20 103.80 2090 ---- ---- ---- ---- 99.20 -3.10 102.30 2095 ---- ---- ---- ---- 97.80 -3.10 100.90 2100 ---- ---- ---- ---- 96.50 -3.00 99.50 2105 ---- ---- ---- ---- 95.10 -3.10 98.20 2110 ---- ---- ---- ---- 93.80 -3.10 96.90 2115 ---- ---- ---- ---- 92.60 -2.90 95.50 2120 ---- ---- ---- ---- 91.30 -3.00 94.30 2125 ---- ---- ---- ---- 90.10 -2.90 93.00 2130 ---- ---- ---- ---- 88.90 -2.90 91.80 2135 ---- ---- ---- ---- 87.70 -2.90 90.60 2140 ---- ---- ---- ---- 86.50 -2.90 89.40 2145 ---- ---- ---- ---- 85.40 -2.80 88.20 2150 ---- ---- ---- ---- 84.30 -2.80 87.10 2155 ---- ---- ---- ---- 83.20 -2.80 86.00 2160 ---- ---- ---- ---- 82.10 -2.80 84.90 2165 ---- ---- ---- ---- 81.10 -2.70 83.80 2170 ---- ---- ---- ---- 80.00 -2.80 82.80 2175 ---- ---- ---- ---- 79.00 -2.70 81.70 2180 ---- ---- ---- ---- 78.00 -2.70 80.70 2185 ---- ---- ---- ---- 77.10 -2.60 79.70 2190 ---- ---- ---- ---- 76.10 -2.60 78.70 2195 ---- ---- ---- ---- 75.20 -2.60 77.80 2200 ---- ---- ---- ---- 74.30 -2.50 76.80 2205 ---- ---- ---- ---- 73.30 -2.60 75.90 2210 ---- ---- ---- ---- 72.50 -2.50 75.00 2215 ---- ---- ---- ---- 71.60 -2.50 74.10 2220 ---- ---- ---- ---- 70.70 -2.50 73.20 2225 ---- ---- ---- ---- 69.90 -2.40 72.30 2230 ---- ---- ---- ---- 69.10 -2.40 71.50 2235 ---- ---- ---- ---- 68.20 -2.50 70.70 2240 ---- ---- ---- ---- 67.40 -2.40 69.80 2245 ---- ---- ---- ---- 66.70 -2.30 69.00 2250 ---- ---- ---- ---- 65.90 -2.30 68.20 2255 ---- ---- ---- ---- 65.10 -2.30 67.40 2260 ---- ---- ---- ---- 64.40 -2.30 66.70 2265 ---- ---- ---- ---- 63.60 -2.30 65.90 2270 ---- ---- ---- ---- 62.90 -2.30 65.20 2275 ---- ---- ---- ---- 62.20 -2.20 64.40 2280 ---- ---- ---- ---- 61.50 -2.20 63.70 2285 ---- ---- ---- ---- 60.80 -2.20 63.00 2290 ---- ---- ---- ---- 60.10 -2.20 62.30 2300 ---- ---- ---- ---- 58.80 -2.10 60.90 2310 ---- ---- ---- ---- 57.50 -2.10 59.60 2320 ---- ---- ---- ---- 56.20 -2.10 58.30 2325 ---- ---- ---- ---- 55.60 -2.10 57.70 2330 ---- ---- ---- ---- 55.00 -2.00 57.00 2340 ---- ---- ---- ---- 53.80 -2.00 55.80 2350 ---- ---- ---- ---- 52.70 -2.00 54.70 2360 ---- ---- ---- ---- 51.60 -1.90 53.50 2370 ---- ---- ---- ---- 50.50 -1.90 52.40 2375 ---- ---- ---- ---- 50.00 -1.90 51.90 2380 ---- ---- ---- ---- 49.40 -1.90 51.30 2400 ---- ---- ---- ---- 47.50 -1.80 49.30 2425 ---- ---- ---- ---- 45.10 -1.80 46.90 2450 ---- ---- ---- ---- 43.00 -1.70 44.70 2475 ---- ---- ---- ---- 41.00 -1.60 42.60 2500 ---- ---- ---- ---- 39.10 -1.60 40.70 2525 ---- ---- ---- ---- 37.40 -1.60 39.00 2550 ---- ---- ---- ---- 35.80 -1.50 37.30 2575 ---- ---- ---- ---- 34.30 -1.50 35.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 576.90 -6.20 583.10 1425 ---- ---- ---- ---- 552.60 -6.20 558.80 1450 ---- ---- ---- ---- 528.70 -6.10 534.80 1475 ---- ---- ---- ---- 505.20 -6.00 511.20 1500 ---- ---- ---- ---- 482.10 -6.00 488.10 1525 ---- ---- ---- ---- 459.40 -5.90 465.30 1550 ---- ---- ---- ---- 437.10 -5.80 442.90 1575 ---- ---- ---- ---- 415.20 -5.70 420.90 1580 ---- ---- ---- ---- 410.80 -5.80 416.60 1590 ---- ---- ---- ---- 402.20 -5.80 408.00 1600 ---- ---- ---- ---- 393.70 -5.70 399.40 1610 ---- ---- ---- ---- 385.20 -5.70 390.90 1620 ---- ---- ---- ---- 376.80 -5.70 382.50 1625 ---- ---- ---- ---- 372.60 -5.70 378.30 1630 ---- ---- ---- ---- 368.50 -5.60 374.10 1640 ---- ---- ---- ---- 360.20 -5.60 365.80 1650 ---- ---- ---- ---- 352.00 -5.60 357.60 1660 ---- ---- ---- ---- 343.90 -5.50 349.40 1670 ---- ---- ---- ---- 335.90 -5.50 341.40 1675 ---- ---- ---- ---- 331.90 -5.50 337.40 1680 ---- ---- ---- ---- 328.00 -5.40 333.40 1685 ---- ---- ---- ---- 324.00 -5.40 329.40 1690 ---- ---- ---- ---- 320.10 -5.40 325.50 1695 ---- ---- ---- ---- 316.20 -5.30 321.50 1700 ---- ---- ---- ---- 312.30 -5.30 317.60 1705 ---- ---- ---- ---- 308.50 -5.30 313.80 1710 ---- ---- ---- ---- 304.60 -5.30 309.90 1715 ---- ---- ---- ---- 300.80 -5.30 306.10 1720 ---- ---- ---- ---- 297.00 -5.30 302.30 1725 ---- ---- ---- ---- 293.30 -5.20 298.50 1730 ---- ---- ---- ---- 289.50 -5.20 294.70 1735 ---- ---- ---- ---- 285.80 -5.20 291.00 1740 ---- ---- ---- ---- 282.10 -5.20 287.30 1745 ---- ---- ---- ---- 278.50 -5.10 283.60 1750 ---- ---- ---- ---- 274.90 -5.10 280.00 1755 ---- ---- ---- ---- 271.20 -5.10 276.30 1760 ---- ---- ---- ---- 267.70 -5.00 272.70 1765 ---- ---- ---- ---- 264.10 -5.10 269.20 1770 ---- ---- ---- ---- 260.60 -5.00 265.60 1775 ---- ---- ---- ---- 257.10 -5.00 262.10 1780 ---- ---- ---- ---- 253.60 -5.00 258.60 1785 ---- ---- ---- ---- 250.20 -4.90 255.10 1790 ---- ---- ---- ---- 246.80 -4.90 251.70 1795 ---- ---- ---- ---- 243.40 -4.90 248.30 1800 ---- ---- ---- ---- 240.10 -4.80 244.90 1805 ---- ---- ---- ---- 236.80 -4.80 241.60 1810 ---- ---- ---- ---- 233.50 -4.80 238.30 1815 ---- ---- ---- ---- 230.30 -4.70 235.00 1820 ---- ---- ---- ---- 227.00 -4.80 231.80 1825 ---- ---- ---- ---- 223.90 -4.70 228.60 1830 ---- ---- ---- ---- 220.70 -4.70 225.40 1835 ---- ---- ---- ---- 217.60 -4.70 222.30 1840 ---- ---- ---- ---- 214.50 -4.70 219.20 1845 ---- ---- ---- ---- 211.50 -4.60 216.10 1850 ---- ---- ---- ---- 208.50 -4.60 213.10 1855 ---- ---- ---- ---- 205.50 -4.60 210.10 1860 ---- ---- ---- ---- 202.60 -4.50 207.10 1865 ---- ---- ---- ---- 199.70 -4.50 204.20 1870 ---- ---- ---- ---- 196.90 -4.40 201.30 1875 ---- ---- ---- ---- 194.00 -4.50 198.50 1880 ---- ---- ---- ---- 191.20 -4.40 195.60 1885 ---- ---- ---- ---- 188.50 -4.40 192.90 1890 ---- ---- ---- ---- 185.80 -4.30 190.10 1895 ---- ---- ---- ---- 183.10 -4.30 187.40 1900 ---- ---- ---- ---- 180.40 -4.30 184.70 1905 ---- ---- ---- ---- 177.80 -4.20 182.00 1910 ---- ---- ---- ---- 175.20 -4.20 179.40 1915 ---- ---- ---- ---- 172.60 -4.20 176.80 1920 ---- ---- ---- ---- 170.10 -4.10 174.20 1925 ---- ---- ---- ---- 167.60 -4.10 171.70 1930 ---- ---- ---- ---- 165.10 -4.10 169.20 1935 ---- ---- ---- ---- 162.60 -4.10 166.70 1940 ---- ---- ---- ---- 160.20 -4.10 164.30 1945 ---- ---- ---- ---- 157.80 -4.00 161.80 1950 ---- ---- ---- ---- 155.50 -3.90 159.40 1955 ---- ---- ---- ---- 153.10 -4.00 157.10 1960 ---- ---- ---- ---- 150.80 -3.90 154.70 1965 ---- ---- ---- ---- 148.50 -3.90 152.40 1970 ---- ---- ---- ---- 146.30 -3.80 150.10 1975 ---- ---- ---- ---- 144.00 -3.90 147.90 1980 ---- ---- ---- ---- 141.90 -3.70 145.60 1985 ---- ---- ---- ---- 139.70 -3.80 143.50 1990 ---- ---- ---- ---- 137.60 -3.70 141.30 1995 ---- ---- ---- ---- 135.50 -3.70 139.20 2000 ---- ---- ---- ---- 133.50 -3.70 137.20 2005 ---- ---- ---- ---- 131.50 -3.60 135.10 2010 ---- ---- ---- ---- 129.60 -3.60 133.20 2015 ---- ---- ---- ---- 127.70 -3.50 131.20 2020 ---- ---- ---- ---- 125.80 -3.50 129.30 2025 ---- ---- ---- ---- 124.00 -3.50 127.50 2030 ---- ---- ---- ---- 122.20 -3.40 125.60 2035 ---- ---- ---- ---- 120.40 -3.50 123.90 2040 ---- ---- ---- ---- 118.70 -3.40 122.10 2045 ---- ---- ---- ---- 117.00 -3.40 120.40 2050 ---- ---- ---- ---- 115.30 -3.40 118.70 2055 ---- ---- ---- ---- 113.70 -3.40 117.10 2060 ---- ---- ---- ---- 112.10 -3.30 115.40 2065 ---- ---- ---- ---- 110.60 -3.20 113.80 2070 ---- ---- ---- ---- 109.10 -3.20 112.30 2075 ---- ---- ---- ---- 107.60 -3.20 110.80 2080 ---- ---- ---- ---- 106.10 -3.20 109.30 2085 ---- ---- ---- ---- 104.60 -3.20 107.80 2090 ---- ---- ---- ---- 103.20 -3.20 106.40 2095 ---- ---- ---- ---- 101.90 -3.10 105.00 2100 ---- ---- ---- ---- 100.50 -3.10 103.60 2105 ---- ---- ---- ---- 99.20 -3.00 102.20 2110 ---- ---- ---- ---- 97.90 -3.00 100.90 2115 ---- ---- ---- ---- 96.60 -3.00 99.60 2120 ---- ---- ---- ---- 95.30 -3.00 98.30 2125 ---- ---- ---- ---- 94.10 -2.90 97.00 2130 ---- ---- ---- ---- 92.90 -2.90 95.80 2135 ---- ---- ---- ---- 91.70 -2.90 94.60 2140 ---- ---- ---- ---- 90.60 -2.80 93.40 2145 ---- ---- ---- ---- 89.40 -2.90 92.30 2150 ---- ---- ---- ---- 88.30 -2.80 91.10 2155 ---- ---- ---- ---- 87.20 -2.80 90.00 2160 ---- ---- ---- ---- 86.10 -2.80 88.90 2165 ---- ---- ---- ---- 85.10 -2.70 87.80 2170 ---- ---- ---- ---- 84.00 -2.80 86.80 2175 ---- ---- ---- ---- 83.00 -2.70 85.70 2180 ---- ---- ---- ---- 82.00 -2.70 84.70 2185 ---- ---- ---- ---- 81.10 -2.60 83.70 2190 ---- ---- ---- ---- 80.10 -2.60 82.70 2195 ---- ---- ---- ---- 79.20 -2.60 81.80 2200 ---- ---- ---- ---- 78.20 -2.60 80.80 2205 ---- ---- ---- ---- 77.30 -2.60 79.90 2210 ---- ---- ---- ---- 76.40 -2.60 79.00 2215 ---- ---- ---- ---- 75.60 -2.50 78.10 2220 ---- ---- ---- ---- 74.70 -2.50 77.20 2225 ---- ---- ---- ---- 73.80 -2.50 76.30 2230 ---- ---- ---- ---- 73.00 -2.50 75.50 2235 ---- ---- ---- ---- 72.20 -2.40 74.60 2240 ---- ---- ---- ---- 71.40 -2.40 73.80 2245 ---- ---- ---- ---- 70.60 -2.40 73.00 2250 ---- ---- ---- ---- 69.80 -2.40 72.20 2255 ---- ---- ---- ---- 69.00 -2.40 71.40 2260 ---- ---- ---- ---- 68.30 -2.30 70.60 2265 ---- ---- ---- ---- 67.50 -2.30 69.80 2270 ---- ---- ---- ---- 66.80 -2.30 69.10 2275 ---- ---- ---- ---- 66.10 -2.20 68.30 2280 ---- ---- ---- ---- 65.30 -2.30 67.60 2285 ---- ---- ---- ---- 64.60 -2.30 66.90 2290 ---- ---- ---- ---- 63.90 -2.30 66.20 2300 ---- ---- ---- ---- 62.60 -2.20 64.80 2310 ---- ---- ---- ---- 61.30 -2.20 63.50 2320 ---- ---- ---- ---- 60.00 -2.10 62.10 2325 ---- ---- ---- ---- 59.40 -2.10 61.50 2330 ---- ---- ---- ---- 58.80 -2.10 60.90 2340 ---- ---- ---- ---- 57.60 -2.00 59.60 2350 ---- ---- ---- ---- 56.40 -2.10 58.50 2360 ---- ---- ---- ---- 55.30 -2.00 57.30 2370 ---- ---- ---- ---- 54.20 -2.00 56.20 2375 ---- ---- ---- ---- 53.70 -1.90 55.60 2380 ---- ---- ---- ---- 53.10 -2.00 55.10 2400 ---- ---- ---- ---- 51.10 -1.90 53.00 2425 ---- ---- ---- ---- 48.70 -1.90 50.60 2450 ---- ---- ---- ---- 46.50 -1.80 48.30 2475 ---- ---- ---- ---- 44.50 -1.70 46.20 2500 ---- ---- ---- ---- 42.60 -1.60 44.20 2525 ---- ---- ---- ---- 40.80 -1.60 42.40 2550 ---- ---- ---- ---- 39.20 -1.50 40.70 2575 ---- ---- ---- ---- 37.60 -1.50 39.10 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 525.10 -5.70 530.80 1500 ---- ---- ---- ---- 502.10 -5.70 507.80 1525 ---- ---- ---- ---- 479.50 -5.60 485.10 1550 ---- ---- ---- ---- 457.20 -5.60 462.80 1575 ---- ---- ---- ---- 435.30 -5.50 440.80 1600 ---- ---- ---- ---- 413.80 -5.40 419.20 1625 ---- ---- ---- ---- 392.60 -5.40 398.00 1650 ---- ---- ---- ---- 371.90 -5.20 377.10 1660 ---- ---- ---- ---- 363.70 -5.20 368.90 1670 ---- ---- ---- ---- 355.50 -5.20 360.70 1675 ---- ---- ---- ---- 351.50 -5.20 356.70 1680 ---- ---- ---- ---- 347.50 -5.20 352.70 1690 ---- ---- ---- ---- 339.50 -5.10 344.60 1700 ---- ---- ---- ---- 331.60 -5.10 336.70 1710 ---- ---- ---- ---- 323.70 -5.10 328.80 1720 ---- ---- ---- ---- 316.00 -5.00 321.00 1725 ---- ---- ---- ---- 312.10 -5.10 317.20 1730 ---- ---- ---- ---- 308.30 -5.00 313.30 1740 ---- ---- ---- ---- 300.70 -5.00 305.70 1750 ---- ---- ---- ---- 293.30 -4.90 298.20 1760 ---- ---- ---- ---- 285.90 -4.80 290.70 1765 ---- ---- ---- ---- 282.20 -4.90 287.10 1770 ---- ---- ---- ---- 278.60 -4.80 283.40 1775 ---- ---- ---- ---- 275.00 -4.80 279.80 1780 ---- ---- ---- ---- 271.40 -4.80 276.20 1785 ---- ---- ---- ---- 267.90 -4.70 272.60 1790 ---- ---- ---- ---- 264.40 -4.70 269.10 1795 ---- ---- ---- ---- 260.90 -4.70 265.60 1800 ---- ---- ---- ---- 257.40 -4.70 262.10 1805 ---- ---- ---- ---- 254.00 -4.70 258.70 1810 ---- ---- ---- ---- 250.60 -4.60 255.20 1815 ---- ---- ---- ---- 247.20 -4.70 251.90 1820 ---- ---- ---- ---- 243.90 -4.60 248.50 1825 ---- ---- ---- ---- 240.60 -4.60 245.20 1830 ---- ---- ---- ---- 237.40 -4.50 241.90 1835 ---- ---- ---- ---- 234.10 -4.50 238.60 1840 ---- ---- ---- ---- 230.90 -4.50 235.40 1845 ---- ---- ---- ---- 227.80 -4.40 232.20 1850 ---- ---- ---- ---- 224.70 -4.40 229.10 1855 ---- ---- ---- ---- 221.60 -4.40 226.00 1860 ---- ---- ---- ---- 218.50 -4.40 222.90 1865 ---- ---- ---- ---- 215.50 -4.40 219.90 1870 ---- ---- ---- ---- 212.60 -4.30 216.90 1875 ---- ---- ---- ---- 209.60 -4.30 213.90 1880 ---- ---- ---- ---- 206.70 -4.30 211.00 1885 ---- ---- ---- ---- 203.90 -4.20 208.10 1890 ---- ---- ---- ---- 201.10 -4.20 205.30 1895 ---- ---- ---- ---- 198.30 -4.20 202.50 1900 ---- ---- ---- ---- 195.50 -4.20 199.70 1905 ---- ---- ---- ---- 192.80 -4.20 197.00 1910 ---- ---- ---- ---- 190.10 -4.20 194.30 1915 ---- ---- ---- ---- 187.50 -4.10 191.60 1920 ---- ---- ---- ---- 184.90 -4.00 188.90 1925 ---- ---- ---- ---- 182.30 -4.00 186.30 1930 ---- ---- ---- ---- 179.70 -4.00 183.70 1935 ---- ---- ---- ---- 177.20 -4.00 181.20 1940 ---- ---- ---- ---- 174.70 -4.00 178.70 1945 ---- ---- ---- ---- 172.20 -4.00 176.20 1950 ---- ---- ---- ---- 169.80 -3.90 173.70 1955 ---- ---- ---- ---- 167.40 -3.80 171.20 1960 ---- ---- ---- ---- 165.00 -3.80 168.80 1965 ---- ---- ---- ---- 162.60 -3.80 166.40 1970 ---- ---- ---- ---- 160.30 -3.70 164.00 1975 ---- ---- ---- ---- 158.00 -3.70 161.70 1980 ---- ---- ---- ---- 155.70 -3.70 159.40 1985 ---- ---- ---- ---- 153.40 -3.70 157.10 1990 ---- ---- ---- ---- 151.20 -3.60 154.80 1995 ---- ---- ---- ---- 149.00 -3.60 152.60 2000 ---- ---- ---- ---- 146.80 -3.60 150.40 2005 ---- ---- ---- ---- 144.70 -3.60 148.30 2010 ---- ---- ---- ---- 142.60 -3.60 146.20 2015 ---- ---- ---- ---- 140.60 -3.50 144.10 2020 ---- ---- ---- ---- 138.60 -3.50 142.10 2025 ---- ---- ---- ---- 136.60 -3.50 140.10 2030 ---- ---- ---- ---- 134.70 -3.50 138.20 2035 ---- ---- ---- ---- 132.80 -3.50 136.30 2040 ---- ---- ---- ---- 131.00 -3.40 134.40 2045 ---- ---- ---- ---- 129.20 -3.30 132.50 2050 ---- ---- ---- ---- 127.40 -3.40 130.80 2055 ---- ---- ---- ---- 125.70 -3.30 129.00 2060 ---- ---- ---- ---- 124.00 -3.30 127.30 2065 ---- ---- ---- ---- 122.30 -3.30 125.60 2070 ---- ---- ---- ---- 120.70 -3.20 123.90 2075 ---- ---- ---- ---- 119.10 -3.20 122.30 2080 ---- ---- ---- ---- 117.50 -3.20 120.70 2085 ---- ---- ---- ---- 116.00 -3.10 119.10 2090 ---- ---- ---- ---- 114.50 -3.10 117.60 2095 ---- ---- ---- ---- 113.00 -3.10 116.10 2100 ---- ---- ---- ---- 111.50 -3.10 114.60 2105 ---- ---- ---- ---- 110.10 -3.10 113.20 2110 ---- ---- ---- ---- 108.70 -3.00 111.70 2115 ---- ---- ---- ---- 107.30 -3.00 110.30 2120 ---- ---- ---- ---- 106.00 -3.00 109.00 2125 ---- ---- ---- ---- 104.70 -2.90 107.60 2130 ---- ---- ---- ---- 103.40 -2.90 106.30 2135 ---- ---- ---- ---- 102.10 -2.90 105.00 2140 ---- ---- ---- ---- 100.90 -2.80 103.70 2145 ---- ---- ---- ---- 99.70 -2.80 102.50 2150 ---- ---- ---- ---- 98.50 -2.80 101.30 2155 ---- ---- ---- ---- 97.30 -2.80 100.10 2160 ---- ---- ---- ---- 96.10 -2.80 98.90 2165 ---- ---- ---- ---- 95.00 -2.80 97.80 2170 ---- ---- ---- ---- 93.90 -2.70 96.60 2175 ---- ---- ---- ---- 92.80 -2.70 95.50 2180 ---- ---- ---- ---- 91.70 -2.70 94.40 2185 ---- ---- ---- ---- 90.70 -2.60 93.30 2190 ---- ---- ---- ---- 89.60 -2.70 92.30 2195 ---- ---- ---- ---- 88.60 -2.70 91.30 2200 ---- ---- ---- ---- 87.60 -2.60 90.20 2205 ---- ---- ---- ---- 86.70 -2.50 89.20 2210 ---- ---- ---- ---- 85.70 -2.60 88.30 2215 ---- ---- ---- ---- 84.80 -2.50 87.30 2220 ---- ---- ---- ---- 83.80 -2.60 86.40 2225 ---- ---- ---- ---- 82.90 -2.50 85.40 2230 ---- ---- ---- ---- 82.00 -2.50 84.50 2235 ---- ---- ---- ---- 81.10 -2.50 83.60 2240 ---- ---- ---- ---- 80.30 -2.40 82.70 2245 ---- ---- ---- ---- 79.40 -2.40 81.80 2250 ---- ---- ---- ---- 78.60 -2.40 81.00 2255 ---- ---- ---- ---- 77.80 -2.30 80.10 2260 ---- ---- ---- ---- 76.90 -2.40 79.30 2265 ---- ---- ---- ---- 76.10 -2.40 78.50 2270 ---- ---- ---- ---- 75.30 -2.40 77.70 2275 ---- ---- ---- ---- 74.60 -2.30 76.90 2280 ---- ---- ---- ---- 73.80 -2.30 76.10 2285 ---- ---- ---- ---- 73.00 -2.30 75.30 2290 ---- ---- ---- ---- 72.30 -2.30 74.60 2295 ---- ---- ---- ---- 71.60 -2.20 73.80 2300 ---- ---- ---- ---- 70.80 -2.30 73.10 2310 ---- ---- ---- ---- 69.40 -2.20 71.60 2320 ---- ---- ---- ---- 68.10 -2.10 70.20 2325 ---- ---- ---- ---- 67.40 -2.10 69.50 2330 ---- ---- ---- ---- 66.70 -2.20 68.90 2340 ---- ---- ---- ---- 65.40 -2.10 67.50 2350 ---- ---- ---- ---- 64.20 -2.00 66.20 2360 ---- ---- ---- ---- 63.00 -2.00 65.00 2370 ---- ---- ---- ---- 61.80 -2.00 63.80 2375 ---- ---- ---- ---- 61.20 -2.00 63.20 2380 ---- ---- ---- ---- 60.60 -2.00 62.60 2390 ---- ---- ---- ---- 59.50 -2.00 61.50 2400 ---- ---- ---- ---- 58.40 -1.90 60.30 2425 ---- ---- ---- ---- 55.80 -1.90 57.70 2450 ---- ---- ---- ---- 53.40 -1.80 55.20 2475 ---- ---- ---- ---- 51.20 -1.70 52.90 2500 ---- ---- ---- ---- 49.10 -1.70 50.80 2525 ---- ---- ---- ---- 47.20 -1.60 48.80 2550 ---- ---- ---- ---- 45.40 -1.60 47.00 2575 ---- ---- ---- ---- 43.70 -1.50 45.20 2600 ---- ---- ---- ---- 42.10 -1.50 43.60 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 501.20 -5.70 506.90 1525 ---- ---- ---- ---- 478.70 -5.60 484.30 1550 ---- ---- ---- ---- 456.60 -5.50 462.10 1575 ---- ---- ---- ---- 434.80 -5.50 440.30 1600 ---- ---- ---- ---- 413.60 -5.40 419.00 1625 ---- ---- ---- ---- 392.70 -5.30 398.00 1650 ---- ---- ---- ---- 372.30 -5.20 377.50 1675 ---- ---- ---- ---- 352.30 -5.20 357.50 1700 ---- ---- ---- ---- 332.80 -5.10 337.90 1710 ---- ---- ---- ---- 325.10 -5.10 330.20 1720 ---- ---- ---- ---- 317.60 -4.90 322.50 1725 ---- ---- ---- ---- 313.80 -5.00 318.80 1730 ---- ---- ---- ---- 310.00 -5.00 315.00 1740 ---- ---- ---- ---- 302.60 -4.90 307.50 1750 ---- ---- ---- ---- 295.30 -4.80 300.10 1760 ---- ---- ---- ---- 288.00 -4.90 292.90 1770 ---- ---- ---- ---- 280.90 -4.80 285.70 1775 ---- ---- ---- ---- 277.30 -4.80 282.10 1780 ---- ---- ---- ---- 273.80 -4.80 278.60 1790 ---- ---- ---- ---- 266.90 -4.70 271.60 1795 ---- ---- ---- ---- 263.50 -4.60 268.10 1800 ---- ---- ---- ---- 260.00 -4.70 264.70 1805 ---- ---- ---- ---- 256.70 -4.60 261.30 1810 ---- ---- ---- ---- 253.30 -4.60 257.90 1815 ---- ---- ---- ---- 250.00 -4.60 254.60 1820 ---- ---- ---- ---- 246.70 -4.60 251.30 1825 ---- ---- ---- ---- 243.50 -4.50 248.00 1830 ---- ---- ---- ---- 240.30 -4.50 244.80 1835 ---- ---- ---- ---- 237.10 -4.50 241.60 1840 ---- ---- ---- ---- 233.90 -4.50 238.40 1845 ---- ---- ---- ---- 230.80 -4.40 235.20 1850 ---- ---- ---- ---- 227.70 -4.40 232.10 1855 ---- ---- ---- ---- 224.70 -4.40 229.10 1860 ---- ---- ---- ---- 221.70 -4.30 226.00 1865 ---- ---- ---- ---- 218.70 -4.30 223.00 1870 ---- ---- ---- ---- 215.80 -4.30 220.10 1875 ---- ---- ---- ---- 212.90 -4.20 217.10 1880 ---- ---- ---- ---- 210.00 -4.20 214.20 1885 ---- ---- ---- ---- 207.20 -4.20 211.40 1890 ---- ---- ---- ---- 204.40 -4.20 208.60 1895 ---- ---- ---- ---- 201.60 -4.20 205.80 1900 ---- ---- ---- ---- 198.90 -4.10 203.00 1905 ---- ---- ---- ---- 196.20 -4.10 200.30 1910 ---- ---- ---- ---- 193.50 -4.10 197.60 1915 ---- ---- ---- ---- 190.90 -4.00 194.90 1920 ---- ---- ---- ---- 188.30 -4.00 192.30 1925 ---- ---- ---- ---- 185.70 -4.00 189.70 1930 ---- ---- ---- ---- 183.20 -3.90 187.10 1935 ---- ---- ---- ---- 180.60 -4.00 184.60 1940 ---- ---- ---- ---- 178.20 -3.90 182.10 1945 ---- ---- ---- ---- 175.70 -3.90 179.60 1950 ---- ---- ---- ---- 173.30 -3.80 177.10 1955 ---- ---- ---- ---- 170.90 -3.80 174.70 1960 ---- ---- ---- ---- 168.50 -3.80 172.30 1965 ---- ---- ---- ---- 166.10 -3.80 169.90 1970 ---- ---- ---- ---- 163.80 -3.70 167.50 1975 ---- ---- ---- ---- 161.50 -3.70 165.20 1980 ---- ---- ---- ---- 159.20 -3.70 162.90 1985 ---- ---- ---- ---- 157.00 -3.60 160.60 1990 ---- ---- ---- ---- 154.70 -3.70 158.40 1995 ---- ---- ---- ---- 152.60 -3.60 156.20 2000 ---- ---- ---- ---- 150.40 -3.60 154.00 2005 ---- ---- ---- ---- 148.30 -3.60 151.90 2010 ---- ---- ---- ---- 146.20 -3.60 149.80 2015 ---- ---- ---- ---- 144.20 -3.50 147.70 2020 ---- ---- ---- ---- 142.20 -3.50 145.70 2025 ---- ---- ---- ---- 140.30 -3.40 143.70 2030 ---- ---- ---- ---- 138.30 -3.50 141.80 2035 ---- ---- ---- ---- 136.50 -3.40 139.90 2040 ---- ---- ---- ---- 134.60 -3.40 138.00 2045 ---- ---- ---- ---- 132.80 -3.40 136.20 2050 ---- ---- ---- ---- 131.10 -3.30 134.40 2055 ---- ---- ---- ---- 129.40 -3.20 132.60 2060 ---- ---- ---- ---- 127.70 -3.20 130.90 2065 ---- ---- ---- ---- 126.00 -3.20 129.20 2070 ---- ---- ---- ---- 124.40 -3.20 127.60 2075 ---- ---- ---- ---- 122.80 -3.20 126.00 2080 ---- ---- ---- ---- 121.20 -3.20 124.40 2085 ---- ---- ---- ---- 119.70 -3.10 122.80 2090 ---- ---- ---- ---- 118.20 -3.10 121.30 2095 ---- ---- ---- ---- 116.70 -3.10 119.80 2100 ---- ---- ---- ---- 115.20 -3.10 118.30 2105 ---- ---- ---- ---- 113.80 -3.10 116.90 2110 ---- ---- ---- ---- 112.40 -3.00 115.40 2115 ---- ---- ---- ---- 111.10 -2.90 114.00 2120 ---- ---- ---- ---- 109.70 -3.00 112.70 2125 ---- ---- ---- ---- 108.40 -2.90 111.30 2130 ---- ---- ---- ---- 107.10 -2.90 110.00 2135 ---- ---- ---- ---- 105.80 -2.90 108.70 2140 ---- ---- ---- ---- 104.60 -2.90 107.50 2145 ---- ---- ---- ---- 103.40 -2.80 106.20 2150 ---- ---- ---- ---- 102.20 -2.80 105.00 2155 ---- ---- ---- ---- 101.00 -2.80 103.80 2160 ---- ---- ---- ---- 99.80 -2.80 102.60 2165 ---- ---- ---- ---- 98.70 -2.80 101.50 2170 ---- ---- ---- ---- 97.60 -2.70 100.30 2175 ---- ---- ---- ---- 96.50 -2.70 99.20 2180 ---- ---- ---- ---- 95.40 -2.70 98.10 2185 ---- ---- ---- ---- 94.40 -2.70 97.10 2190 ---- ---- ---- ---- 93.40 -2.60 96.00 2195 ---- ---- ---- ---- 92.30 -2.70 95.00 2200 ---- ---- ---- ---- 91.40 -2.60 94.00 2205 ---- ---- ---- ---- 90.40 -2.60 93.00 2210 ---- ---- ---- ---- 89.40 -2.60 92.00 2215 ---- ---- ---- ---- 88.50 -2.50 91.00 2220 ---- ---- ---- ---- 87.50 -2.60 90.10 2225 ---- ---- ---- ---- 86.60 -2.50 89.10 2230 ---- ---- ---- ---- 85.70 -2.50 88.20 2235 ---- ---- ---- ---- 84.80 -2.50 87.30 2240 ---- ---- ---- ---- 84.00 -2.40 86.40 2245 ---- ---- ---- ---- 83.10 -2.50 85.60 2250 ---- ---- ---- ---- 82.30 -2.40 84.70 2255 ---- ---- ---- ---- 81.40 -2.40 83.80 2260 ---- ---- ---- ---- 80.60 -2.40 83.00 2265 ---- ---- ---- ---- 79.80 -2.40 82.20 2270 ---- ---- ---- ---- 79.00 -2.40 81.40 2275 ---- ---- ---- ---- 78.20 -2.40 80.60 2280 ---- ---- ---- ---- 77.50 -2.30 79.80 2285 ---- ---- ---- ---- 76.70 -2.30 79.00 2290 ---- ---- ---- ---- 76.00 -2.20 78.20 2300 ---- ---- ---- ---- 74.50 -2.20 76.70 2310 ---- ---- ---- ---- 73.10 -2.20 75.30 2320 ---- ---- ---- ---- 71.70 -2.20 73.90 2325 ---- ---- ---- ---- 71.00 -2.20 73.20 2330 ---- ---- ---- ---- 70.30 -2.20 72.50 2340 ---- ---- ---- ---- 69.00 -2.20 71.20 2350 ---- ---- ---- ---- 67.80 -2.10 69.90 2360 ---- ---- ---- ---- 66.50 -2.10 68.60 2370 ---- ---- ---- ---- 65.30 -2.10 67.40 2375 ---- ---- ---- ---- 64.80 -2.00 66.80 2380 ---- ---- ---- ---- 64.20 -2.00 66.20 2400 ---- ---- ---- ---- 61.90 -2.00 63.90 2425 ---- ---- ---- ---- 59.30 -1.90 61.20 2450 ---- ---- ---- ---- 56.90 -1.80 58.70 2475 ---- ---- ---- ---- 54.60 -1.80 56.40 2500 ---- ---- ---- ---- 52.50 -1.70 54.20 2525 ---- ---- ---- ---- 50.50 -1.70 52.20 2550 ---- ---- ---- ---- 48.70 -1.60 50.30 2575 ---- ---- ---- ---- 47.00 -1.50 48.50 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1005.60 -5.70 1011.30 1025 ---- ---- ---- ---- 980.60 -5.70 986.30 1050 ---- ---- ---- ---- 955.60 -5.70 961.30 1075 ---- ---- ---- ---- 930.60 -5.70 936.30 1100 ---- ---- ---- ---- 905.60 -5.70 911.30 1125 ---- ---- ---- ---- 880.60 -5.70 886.30 1130 ---- ---- ---- ---- 875.60 -5.70 881.30 1140 ---- ---- ---- ---- 865.60 -5.70 871.30 1150 ---- ---- ---- ---- 855.60 -5.70 861.30 1160 ---- ---- ---- ---- 845.60 -5.70 851.30 1170 ---- ---- ---- ---- 835.60 -5.70 841.30 1175 ---- ---- ---- ---- 830.60 -5.70 836.30 1180 ---- ---- ---- ---- 825.60 -5.70 831.30 1190 ---- ---- ---- ---- 815.60 -5.70 821.30 1200 ---- ---- ---- ---- 805.60 -5.70 811.30 1210 ---- ---- ---- ---- 795.60 -5.70 801.30 1220 ---- ---- ---- ---- 785.60 -5.70 791.30 1225 ---- ---- ---- ---- 780.60 -5.70 786.30 1230 ---- ---- ---- ---- 775.60 -5.70 781.30 1235 ---- ---- ---- ---- 770.60 -5.70 776.30 1240 ---- ---- ---- ---- 765.60 -5.70 771.30 1245 ---- ---- ---- ---- 760.60 -5.70 766.30 1250 ---- ---- ---- ---- 755.60 -5.70 761.30 1255 ---- ---- ---- ---- 750.60 -5.70 756.30 1260 ---- ---- ---- ---- 745.60 -5.70 751.30 1265 ---- ---- ---- ---- 740.60 -5.70 746.30 1270 ---- ---- ---- ---- 735.60 -5.70 741.30 1275 ---- ---- ---- ---- 730.60 -5.70 736.30 1280 ---- ---- ---- ---- 725.60 -5.70 731.30 1285 ---- ---- ---- ---- 720.60 -5.70 726.30 1290 ---- ---- ---- ---- 715.60 -5.70 721.30 1295 ---- ---- ---- ---- 710.60 -5.70 716.30 1300 ---- ---- ---- ---- 705.60 -5.70 711.30 1305 ---- ---- ---- ---- 700.60 -5.70 706.30 1310 ---- ---- ---- ---- 695.60 -5.70 701.30 1315 ---- ---- ---- ---- 690.60 -5.70 696.30 1320 ---- ---- ---- ---- 685.60 -5.70 691.30 1325 ---- ---- ---- ---- 680.60 -5.70 686.30 1330 ---- ---- ---- ---- 675.60 -5.70 681.30 1335 ---- ---- ---- ---- 670.60 -5.70 676.30 1340 ---- ---- ---- ---- 665.60 -5.70 671.30 1345 ---- ---- ---- ---- 660.60 -5.70 666.30 1350 ---- ---- ---- ---- 655.60 -5.70 661.30 1355 ---- ---- ---- ---- 650.60 -5.70 656.30 1360 ---- ---- ---- ---- 645.70 -5.60 651.30 1365 ---- ---- ---- ---- 640.70 -5.70 646.40 1370 ---- ---- ---- ---- 635.80 -5.60 641.40 1375 ---- ---- ---- ---- 630.90 -5.60 636.50 1380 ---- ---- ---- ---- 626.00 -5.60 631.60 1385 ---- ---- ---- ---- 621.10 -5.60 626.70 1390 ---- ---- ---- ---- 616.30 -5.60 621.90 1395 ---- ---- ---- ---- 611.40 -5.60 617.00 1400 ---- ---- ---- ---- 606.60 -5.60 612.20 1405 ---- ---- ---- ---- 601.80 -5.60 607.40 1410 ---- ---- ---- ---- 597.00 -5.60 602.60 1415 ---- ---- ---- ---- 592.30 -5.50 597.80 1420 ---- ---- ---- ---- 587.50 -5.60 593.10 1425 ---- ---- ---- ---- 582.80 -5.50 588.30 1430 ---- ---- ---- ---- 578.10 -5.50 583.60 1435 ---- ---- ---- ---- 573.40 -5.50 578.90 1440 ---- ---- ---- ---- 568.70 -5.50 574.20 1445 ---- ---- ---- ---- 564.00 -5.50 569.50 1450 ---- ---- ---- ---- 559.40 -5.50 564.90 1455 ---- ---- ---- ---- 554.80 -5.40 560.20 1460 ---- ---- ---- ---- 550.10 -5.50 555.60 1465 ---- ---- ---- ---- 545.60 -5.40 551.00 1470 ---- ---- ---- ---- 541.00 -5.40 546.40 1475 ---- ---- ---- ---- 536.40 -5.40 541.80 1480 ---- ---- ---- ---- 531.90 -5.40 537.30 1485 ---- ---- ---- ---- 527.40 -5.40 532.80 1490 ---- ---- ---- ---- 522.90 -5.30 528.20 1495 ---- ---- ---- ---- 518.40 -5.30 523.70 1500 ---- ---- ---- ---- 513.90 -5.40 519.30 1505 ---- ---- ---- ---- 509.40 -5.40 514.80 1510 ---- ---- ---- ---- 505.00 -5.30 510.30 1515 ---- ---- ---- ---- 500.60 -5.30 505.90 1520 ---- ---- ---- ---- 496.20 -5.30 501.50 1525 ---- ---- ---- ---- 491.80 -5.30 497.10 1530 ---- ---- ---- ---- 487.40 -5.30 492.70 1535 ---- ---- ---- ---- 483.00 -5.30 488.30 1540 ---- ---- ---- ---- 478.70 -5.30 484.00 1545 ---- ---- ---- ---- 474.40 -5.20 479.60 1550 ---- ---- ---- ---- 470.10 -5.20 475.30 1555 ---- ---- ---- ---- 465.80 -5.20 471.00 1560 ---- ---- ---- ---- 461.50 -5.20 466.70 1565 ---- ---- ---- ---- 457.20 -5.20 462.40 1570 ---- ---- ---- ---- 453.00 -5.10 458.10 1575 ---- ---- ---- ---- 448.70 -5.20 453.90 1580 ---- ---- ---- ---- 444.50 -5.20 449.70 1585 ---- ---- ---- ---- 440.30 -5.20 445.50 1590 ---- ---- ---- ---- 436.10 -5.20 441.30 1595 ---- ---- ---- ---- 431.90 -5.20 437.10 1600 ---- ---- ---- ---- 427.80 -5.10 432.90 1605 ---- ---- ---- ---- 423.60 -5.10 428.70 1610 ---- ---- ---- ---- 419.50 -5.10 424.60 1615 ---- ---- ---- ---- 415.40 -5.10 420.50 1620 ---- ---- ---- ---- 411.30 -5.00 416.30 1625 ---- ---- ---- ---- 407.20 -5.00 412.20 1630 ---- ---- ---- ---- 403.10 -5.10 408.20 1635 ---- ---- ---- ---- 399.10 -5.00 404.10 1640 ---- ---- ---- ---- 395.00 -5.00 400.00 1645 ---- ---- ---- ---- 391.00 -5.00 396.00 1650 ---- ---- ---- ---- 387.00 -5.00 392.00 1655 ---- ---- ---- ---- 383.00 -4.90 387.90 1660 ---- ---- ---- ---- 379.00 -4.90 383.90 1665 ---- ---- ---- ---- 375.00 -4.90 379.90 1670 ---- ---- ---- ---- 371.10 -4.90 376.00 1675 ---- ---- ---- ---- 367.10 -4.90 372.00 1680 ---- ---- ---- ---- 363.20 -4.90 368.10 1685 ---- ---- ---- ---- 359.30 -4.80 364.10 1690 ---- ---- ---- ---- 355.40 -4.80 360.20 1695 ---- ---- ---- ---- 351.50 -4.80 356.30 1700 ---- ---- ---- ---- 347.60 -4.80 352.40 1705 ---- ---- ---- ---- 343.70 -4.80 348.50 1710 ---- ---- ---- ---- 339.90 -4.80 344.70 1715 ---- ---- ---- ---- 336.10 -4.70 340.80 1720 ---- ---- ---- ---- 332.30 -4.70 337.00 1725 ---- ---- ---- ---- 328.50 -4.70 333.20 1730 ---- ---- ---- ---- 324.70 -4.70 329.40 1735 ---- ---- ---- ---- 320.90 -4.70 325.60 1740 ---- ---- ---- ---- 317.20 -4.60 321.80 1745 ---- ---- ---- ---- 313.50 -4.60 318.10 1750 ---- ---- ---- ---- 309.80 -4.60 314.40 1755 ---- ---- ---- ---- 306.10 -4.60 310.70 1760 ---- ---- ---- ---- 302.40 -4.60 307.00 1765 ---- ---- ---- ---- 298.80 -4.60 303.40 1770 ---- ---- ---- ---- 295.20 -4.50 299.70 1775 ---- ---- ---- ---- 291.60 -4.50 296.10 1780 ---- ---- ---- ---- 288.10 -4.50 292.60 1785 ---- ---- ---- ---- 284.50 -4.50 289.00 1790 ---- ---- ---- ---- 281.00 -4.50 285.50 1795 ---- ---- ---- ---- 277.50 -4.50 282.00 1800 ---- ---- ---- ---- 274.10 -4.40 278.50 1805 ---- ---- ---- ---- 270.70 -4.30 275.00 1810 ---- ---- ---- ---- 267.30 -4.30 271.60 1815 ---- ---- ---- ---- 263.90 -4.30 268.20 1820 ---- ---- ---- ---- 260.50 -4.40 264.90 1825 ---- ---- ---- ---- 257.20 -4.30 261.50 1830 ---- ---- ---- ---- 254.00 -4.20 258.20 1835 ---- ---- ---- ---- 250.70 -4.30 255.00 1840 ---- ---- ---- ---- 247.50 -4.30 251.80 1845 ---- ---- ---- ---- 244.30 -4.30 248.60 1850 ---- ---- ---- ---- 241.20 -4.20 245.40 1855 ---- ---- ---- ---- 238.10 -4.20 242.30 1860 ---- ---- ---- ---- 235.00 -4.20 239.20 1865 ---- ---- ---- ---- 232.00 -4.10 236.10 1870 ---- ---- ---- ---- 229.00 -4.10 233.10 1875 ---- ---- ---- ---- 226.10 -4.00 230.10 1880 ---- ---- ---- ---- 223.20 -4.00 227.20 1885 ---- ---- ---- ---- 220.30 -4.00 224.30 1890 ---- ---- ---- ---- 217.50 -4.00 221.50 1895 ---- ---- ---- ---- 214.70 -3.90 218.60 1900 ---- ---- ---- ---- 211.90 -4.00 215.90 1905 ---- ---- ---- ---- 209.20 -3.90 213.10 1910 ---- ---- ---- ---- 206.50 -3.90 210.40 1915 ---- ---- ---- ---- 203.80 -3.90 207.70 1920 ---- ---- ---- ---- 201.20 -3.90 205.10 1925 ---- ---- ---- ---- 198.60 -3.80 202.40 1930 ---- ---- ---- ---- 196.10 -3.80 199.90 1935 ---- ---- ---- ---- 193.50 -3.80 197.30 1940 ---- ---- ---- ---- 191.00 -3.80 194.80 1945 ---- ---- ---- ---- 188.60 -3.70 192.30 1950 ---- ---- ---- ---- 186.10 -3.70 189.80 1955 ---- ---- ---- ---- 183.70 -3.60 187.30 1960 ---- ---- ---- ---- 181.30 -3.60 184.90 1965 ---- ---- ---- ---- 178.90 -3.60 182.50 1970 ---- ---- ---- ---- 176.60 -3.50 180.10 1975 ---- ---- ---- ---- 174.20 -3.60 177.80 1980 ---- ---- ---- ---- 171.90 -3.50 175.40 1985 ---- ---- ---- ---- 169.60 -3.50 173.10 1990 ---- ---- ---- ---- 167.40 -3.50 170.90 1995 ---- ---- ---- ---- 165.20 -3.40 168.60 2000 ---- ---- ---- ---- 163.00 -3.40 166.40 2005 ---- ---- ---- ---- 160.80 -3.40 164.20 2010 ---- ---- ---- ---- 158.70 -3.30 162.00 2015 ---- ---- ---- ---- 156.60 -3.30 159.90 2020 ---- ---- ---- ---- 154.50 -3.30 157.80 2025 ---- ---- ---- ---- 152.50 -3.30 155.80 2030 ---- ---- ---- ---- 150.50 -3.30 153.80 2035 ---- ---- ---- ---- 148.60 -3.20 151.80 2040 ---- ---- ---- ---- 146.70 -3.20 149.90 2045 ---- ---- ---- ---- 144.80 -3.20 148.00 2050 ---- ---- ---- ---- 143.00 -3.20 146.20 2055 ---- ---- ---- ---- 141.20 -3.20 144.40 2060 ---- ---- ---- ---- 139.50 -3.10 142.60 2065 ---- ---- ---- ---- 137.70 -3.10 140.80 2070 ---- ---- ---- ---- 136.10 -3.00 139.10 2075 ---- ---- ---- ---- 134.40 -3.10 137.50 2080 ---- ---- ---- ---- 132.80 -3.00 135.80 2085 ---- ---- ---- ---- 131.20 -3.00 134.20 2090 ---- ---- ---- ---- 129.60 -3.00 132.60 2095 ---- ---- ---- ---- 128.10 -3.00 131.10 2100 ---- ---- ---- ---- 126.60 -3.00 129.60 350 2105 ---- ---- ---- ---- 125.10 -3.00 128.10 2110 ---- ---- ---- ---- 123.70 -2.90 126.60 2115 ---- ---- ---- ---- 122.30 -2.90 125.20 2120 ---- ---- ---- ---- 120.90 -2.80 123.70 2125 ---- ---- ---- ---- 119.50 -2.90 122.40 2130 ---- ---- ---- ---- 118.20 -2.80 121.00 2135 ---- ---- ---- ---- 116.80 -2.90 119.70 2140 ---- ---- ---- ---- 115.50 -2.80 118.30 2145 ---- ---- ---- ---- 114.30 -2.80 117.10 2150 ---- ---- ---- ---- 113.00 -2.80 115.80 2155 ---- ---- ---- ---- 111.80 -2.80 114.60 2160 ---- ---- ---- ---- 110.60 -2.70 113.30 2165 ---- ---- ---- ---- 109.40 -2.70 112.10 2170 ---- ---- ---- ---- 108.30 -2.70 111.00 2175 ---- ---- ---- ---- 107.10 -2.70 109.80 2180 ---- ---- ---- ---- 106.00 -2.70 108.70 2185 ---- ---- ---- ---- 104.90 -2.70 107.60 2190 ---- ---- ---- ---- 103.90 -2.60 106.50 2195 ---- ---- ---- ---- 102.80 -2.60 105.40 2200 ---- ---- ---- ---- 101.80 -2.60 104.40 2205 ---- ---- ---- ---- 100.80 -2.50 103.30 2210 ---- ---- ---- ---- 99.80 -2.50 102.30 2215 ---- ---- ---- ---- 98.80 -2.50 101.30 2220 ---- ---- ---- ---- 97.80 -2.50 100.30 2225 ---- ---- ---- ---- 96.90 -2.50 99.40 2230 ---- ---- ---- ---- 95.90 -2.50 98.40 2235 ---- ---- ---- ---- 95.00 -2.50 97.50 2240 ---- ---- ---- ---- 94.10 -2.50 96.60 2245 ---- ---- ---- ---- 93.20 -2.50 95.70 2250 ---- ---- ---- ---- 92.40 -2.40 94.80 2255 ---- ---- ---- ---- 91.50 -2.40 93.90 2260 ---- ---- ---- ---- 90.60 -2.40 93.00 2265 ---- ---- ---- ---- 89.80 -2.40 92.20 2270 ---- ---- ---- ---- 89.00 -2.40 91.40 2275 ---- ---- ---- ---- 88.20 -2.30 90.50 2280 ---- ---- ---- ---- 87.40 -2.30 89.70 2285 ---- ---- ---- ---- 86.60 -2.30 88.90 2290 ---- ---- ---- ---- 85.80 -2.30 88.10 2295 ---- ---- ---- ---- 85.10 -2.30 87.40 2300 ---- ---- ---- ---- 84.30 -2.30 86.60 2305 ---- ---- ---- ---- 83.60 -2.30 85.90 2310 ---- ---- ---- ---- 82.90 -2.20 85.10 2315 ---- ---- ---- ---- 82.20 -2.20 84.40 2320 ---- ---- ---- ---- 81.50 -2.20 83.70 2325 ---- ---- ---- ---- 80.80 -2.20 83.00 2330 ---- ---- ---- ---- 80.10 -2.20 82.30 2335 ---- ---- ---- ---- 79.40 -2.20 81.60 2340 ---- ---- ---- ---- 78.70 -2.20 80.90 2345 ---- ---- ---- ---- 78.10 -2.10 80.20 2350 ---- ---- ---- ---- 77.40 -2.10 79.50 2355 ---- ---- ---- ---- 76.80 -2.10 78.90 2360 ---- ---- ---- ---- 76.10 -2.10 78.20 2365 ---- ---- ---- ---- 75.50 -2.10 77.60 2370 ---- ---- ---- ---- 74.90 -2.00 76.90 2375 ---- ---- ---- ---- 74.30 -2.00 76.30 2380 ---- ---- ---- ---- 73.60 -2.10 75.70 2390 ---- ---- ---- ---- 72.40 -2.10 74.50 2400 ---- ---- ---- ---- 71.30 -2.00 73.30 2410 ---- ---- ---- ---- 70.10 -2.00 72.10 2420 ---- ---- ---- ---- 69.00 -2.00 71.00 2425 ---- ---- ---- ---- 68.50 -1.90 70.40 2430 ---- ---- ---- ---- 67.90 -1.90 69.80 2440 ---- ---- ---- ---- 66.80 -1.90 68.70 2450 ---- ---- ---- ---- 65.70 -1.90 67.60 2460 ---- ---- ---- ---- 64.70 -1.90 66.60 2470 ---- ---- ---- ---- 63.70 -1.80 65.50 2475 ---- ---- ---- ---- 63.20 -1.80 65.00 2500 ---- ---- ---- ---- 60.70 -1.70 62.40 760 2525 ---- ---- ---- ---- 58.30 -1.70 60.00 2550 ---- ---- ---- ---- 56.00 -1.70 57.70 2575 ---- ---- ---- ---- 53.80 -1.60 55.40 2600 ---- ---- ---- ---- 51.70 -1.60 53.30 2625 ---- ---- ---- ---- 49.70 -1.50 51.20 2650 ---- ---- ---- ---- 47.80 -1.50 49.30 3000 29.00 29.00 27.50 28.00 28.00 -1.00 70 29.00 52 74 950 ---- ---- ---- ---- 1055.60 -5.70 1061.30 975 ---- ---- ---- ---- 1030.60 -5.70 1036.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1016.90 -5.40 1022.30 1050 ---- ---- ---- ---- 991.90 -5.40 997.30 1075 ---- ---- ---- ---- 966.90 -5.40 972.30 1100 ---- ---- ---- ---- 941.90 -5.40 947.30 1125 ---- ---- ---- ---- 916.90 -5.40 922.30 1150 ---- ---- ---- ---- 891.90 -5.40 897.30 1175 ---- ---- ---- ---- 866.90 -5.40 872.30 1200 ---- ---- ---- ---- 841.90 -5.40 847.30 1220 ---- ---- ---- ---- 821.90 -5.40 827.30 1225 ---- ---- ---- ---- 816.90 -5.40 822.30 1230 ---- ---- ---- ---- 811.90 -5.40 817.30 1240 ---- ---- ---- ---- 801.90 -5.40 807.30 1250 ---- ---- ---- ---- 791.90 -5.40 797.30 1260 ---- ---- ---- ---- 781.90 -5.40 787.30 1270 ---- ---- ---- ---- 771.90 -5.40 777.30 1275 ---- ---- ---- ---- 766.90 -5.40 772.30 1280 ---- ---- ---- ---- 761.90 -5.40 767.30 1290 ---- ---- ---- ---- 751.90 -5.40 757.30 1300 ---- ---- ---- ---- 741.90 -5.40 747.30 1310 ---- ---- ---- ---- 731.90 -5.40 737.30 1315 ---- ---- ---- ---- 726.90 -5.40 732.30 1320 ---- ---- ---- ---- 721.90 -5.40 727.30 1325 ---- ---- ---- ---- 717.00 -5.30 722.30 1330 ---- ---- ---- ---- 712.00 -5.40 717.40 1335 ---- ---- ---- ---- 707.10 -5.30 712.40 1340 ---- ---- ---- ---- 702.20 -5.30 707.50 1345 ---- ---- ---- ---- 697.30 -5.30 702.60 1350 ---- ---- ---- ---- 692.40 -5.30 697.70 1355 ---- ---- ---- ---- 687.60 -5.30 692.90 1360 ---- ---- ---- ---- 682.70 -5.30 688.00 1365 ---- ---- ---- ---- 677.90 -5.30 683.20 1370 ---- ---- ---- ---- 673.10 -5.30 678.40 1375 ---- ---- ---- ---- 668.30 -5.30 673.60 1380 ---- ---- ---- ---- 663.60 -5.20 668.80 1385 ---- ---- ---- ---- 658.80 -5.30 664.10 1390 ---- ---- ---- ---- 654.10 -5.20 659.30 1395 ---- ---- ---- ---- 649.40 -5.20 654.60 1400 ---- ---- ---- ---- 644.70 -5.20 649.90 1405 ---- ---- ---- ---- 640.00 -5.20 645.20 1410 ---- ---- ---- ---- 635.30 -5.20 640.50 1415 ---- ---- ---- ---- 630.70 -5.20 635.90 1420 ---- ---- ---- ---- 626.10 -5.10 631.20 1425 ---- ---- ---- ---- 621.50 -5.10 626.60 1430 ---- ---- ---- ---- 616.90 -5.10 622.00 1435 ---- ---- ---- ---- 612.30 -5.10 617.40 1440 ---- ---- ---- ---- 607.70 -5.10 612.80 1445 ---- ---- ---- ---- 603.20 -5.10 608.30 1450 ---- ---- ---- ---- 598.70 -5.00 603.70 1455 ---- ---- ---- ---- 594.10 -5.10 599.20 1460 ---- ---- ---- ---- 589.60 -5.10 594.70 1465 ---- ---- ---- ---- 585.20 -5.00 590.20 1470 ---- ---- ---- ---- 580.70 -5.00 585.70 1475 ---- ---- ---- ---- 576.30 -5.00 581.30 1480 ---- ---- ---- ---- 571.80 -5.00 576.80 1485 ---- ---- ---- ---- 567.40 -5.00 572.40 1490 ---- ---- ---- ---- 563.00 -5.00 568.00 1495 ---- ---- ---- ---- 558.60 -5.00 563.60 1500 ---- ---- ---- ---- 554.30 -4.90 559.20 1505 ---- ---- ---- ---- 549.90 -5.00 554.90 1510 ---- ---- ---- ---- 545.60 -4.90 550.50 1515 ---- ---- ---- ---- 541.30 -4.90 546.20 1520 ---- ---- ---- ---- 537.00 -4.90 541.90 1525 ---- ---- ---- ---- 532.70 -4.90 537.60 1530 ---- ---- ---- ---- 528.40 -4.90 533.30 1535 ---- ---- ---- ---- 524.20 -4.80 529.00 1540 ---- ---- ---- ---- 519.90 -4.90 524.80 1545 ---- ---- ---- ---- 515.70 -4.80 520.50 1550 ---- ---- ---- ---- 511.50 -4.80 516.30 1555 ---- ---- ---- ---- 507.30 -4.80 512.10 1560 ---- ---- ---- ---- 503.10 -4.80 507.90 1565 ---- ---- ---- ---- 498.90 -4.80 503.70 1570 ---- ---- ---- ---- 494.80 -4.80 499.60 1575 ---- ---- ---- ---- 490.60 -4.80 495.40 1580 ---- ---- ---- ---- 486.50 -4.80 491.30 1585 ---- ---- ---- ---- 482.40 -4.80 487.20 1590 ---- ---- ---- ---- 478.30 -4.80 483.10 1595 ---- ---- ---- ---- 474.30 -4.70 479.00 1600 ---- ---- ---- ---- 470.20 -4.70 474.90 1605 ---- ---- ---- ---- 466.10 -4.70 470.80 1610 ---- ---- ---- ---- 462.10 -4.70 466.80 1615 ---- ---- ---- ---- 458.10 -4.60 462.70 1620 ---- ---- ---- ---- 454.10 -4.60 458.70 1625 ---- ---- ---- ---- 450.10 -4.60 454.70 1630 ---- ---- ---- ---- 446.10 -4.60 450.70 1635 ---- ---- ---- ---- 442.10 -4.60 446.70 1640 ---- ---- ---- ---- 438.20 -4.60 442.80 1645 ---- ---- ---- ---- 434.20 -4.60 438.80 1650 ---- ---- ---- ---- 430.30 -4.60 434.90 1655 ---- ---- ---- ---- 426.40 -4.50 430.90 1660 ---- ---- ---- ---- 422.50 -4.50 427.00 1665 ---- ---- ---- ---- 418.60 -4.50 423.10 1670 ---- ---- ---- ---- 414.70 -4.50 419.20 1675 ---- ---- ---- ---- 410.80 -4.50 415.30 1680 ---- ---- ---- ---- 407.00 -4.50 411.50 1685 ---- ---- ---- ---- 403.10 -4.50 407.60 1690 ---- ---- ---- ---- 399.30 -4.50 403.80 1695 ---- ---- ---- ---- 395.50 -4.40 399.90 1700 ---- ---- ---- ---- 391.70 -4.40 396.10 1705 ---- ---- ---- ---- 387.90 -4.40 392.30 1710 ---- ---- ---- ---- 384.10 -4.40 388.50 1715 ---- ---- ---- ---- 380.30 -4.40 384.70 1720 ---- ---- ---- ---- 376.50 -4.40 380.90 1725 ---- ---- ---- ---- 372.80 -4.30 377.10 1730 ---- ---- ---- ---- 369.00 -4.40 373.40 1735 ---- ---- ---- ---- 365.30 -4.30 369.60 1740 ---- ---- ---- ---- 361.60 -4.30 365.90 1745 ---- ---- ---- ---- 357.90 -4.30 362.20 1750 ---- ---- ---- ---- 354.20 -4.30 358.50 1755 ---- ---- ---- ---- 350.50 -4.30 354.80 1760 ---- ---- ---- ---- 346.90 -4.20 351.10 1765 ---- ---- ---- ---- 343.20 -4.30 347.50 1770 ---- ---- ---- ---- 339.60 -4.20 343.80 1775 ---- ---- ---- ---- 336.00 -4.20 340.20 1780 ---- ---- ---- ---- 332.40 -4.20 336.60 1785 ---- ---- ---- ---- 328.80 -4.20 333.00 1790 ---- ---- ---- ---- 325.30 -4.10 329.40 1795 ---- ---- ---- ---- 321.70 -4.20 325.90 1800 ---- ---- ---- ---- 318.20 -4.10 322.30 1805 ---- ---- ---- ---- 314.70 -4.10 318.80 1810 ---- ---- ---- ---- 311.20 -4.10 315.30 1815 ---- ---- ---- ---- 307.80 -4.10 311.90 1820 ---- ---- ---- ---- 304.40 -4.00 308.40 1825 ---- ---- ---- ---- 301.00 -4.00 305.00 1830 ---- ---- ---- ---- 297.60 -4.00 301.60 1835 ---- ---- ---- ---- 294.20 -4.00 298.20 1840 ---- ---- ---- ---- 290.90 -4.00 294.90 1845 ---- ---- ---- ---- 287.60 -4.00 291.60 1850 ---- ---- ---- ---- 284.30 -4.00 288.30 1855 ---- ---- ---- ---- 281.10 -3.90 285.00 1860 ---- ---- ---- ---- 277.90 -3.90 281.80 1865 ---- ---- ---- ---- 274.70 -3.90 278.60 1870 ---- ---- ---- ---- 271.60 -3.80 275.40 1875 ---- ---- ---- ---- 268.40 -3.90 272.30 1880 ---- ---- ---- ---- 265.40 -3.80 269.20 1885 ---- ---- ---- ---- 262.30 -3.80 266.10 1890 ---- ---- ---- ---- 259.30 -3.80 263.10 1895 ---- ---- ---- ---- 256.30 -3.80 260.10 1900 ---- ---- ---- ---- 253.40 -3.70 257.10 1905 ---- ---- ---- ---- 250.50 -3.70 254.20 1910 ---- ---- ---- ---- 247.60 -3.70 251.30 1915 ---- ---- ---- ---- 244.80 -3.70 248.50 1920 ---- ---- ---- ---- 242.00 -3.70 245.70 1925 ---- ---- ---- ---- 239.20 -3.70 242.90 1930 ---- ---- ---- ---- 236.50 -3.70 240.20 1935 ---- ---- ---- ---- 233.80 -3.70 237.50 1940 ---- ---- ---- ---- 231.20 -3.60 234.80 1945 ---- ---- ---- ---- 228.60 -3.60 232.20 1950 ---- ---- ---- ---- 226.00 -3.60 229.60 1955 ---- ---- ---- ---- 223.50 -3.50 227.00 1960 ---- ---- ---- ---- 221.00 -3.50 224.50 1965 ---- ---- ---- ---- 218.50 -3.50 222.00 1970 ---- ---- ---- ---- 216.00 -3.50 219.50 1975 ---- ---- ---- ---- 213.60 -3.50 217.10 1980 ---- ---- ---- ---- 211.20 -3.40 214.60 1985 ---- ---- ---- ---- 208.80 -3.40 212.20 1990 ---- ---- ---- ---- 206.50 -3.40 209.90 1995 ---- ---- ---- ---- 204.10 -3.40 207.50 2000 ---- ---- ---- ---- 201.80 -3.40 205.20 2005 ---- ---- ---- ---- 199.50 -3.40 202.90 2010 ---- ---- ---- ---- 197.30 -3.30 200.60 2015 ---- ---- ---- ---- 195.00 -3.30 198.30 2020 ---- ---- ---- ---- 192.80 -3.30 196.10 2025 ---- ---- ---- ---- 190.60 -3.20 193.80 2030 ---- ---- ---- ---- 188.40 -3.20 191.60 2035 ---- ---- ---- ---- 186.20 -3.20 189.40 2040 ---- ---- ---- ---- 184.10 -3.20 187.30 2045 ---- ---- ---- ---- 182.00 -3.20 185.20 2050 ---- ---- ---- ---- 179.90 -3.20 183.10 2055 ---- ---- ---- ---- 177.90 -3.10 181.00 2060 ---- ---- ---- ---- 175.90 -3.10 179.00 2065 ---- ---- ---- ---- 173.90 -3.10 177.00 2070 ---- ---- ---- ---- 172.00 -3.10 175.10 2075 ---- ---- ---- ---- 170.10 -3.10 173.20 2080 ---- ---- ---- ---- 168.30 -3.00 171.30 2085 ---- ---- ---- ---- 166.50 -3.00 169.50 2090 ---- ---- ---- ---- 164.70 -3.00 167.70 2095 ---- ---- ---- ---- 163.00 -3.00 166.00 2100 ---- ---- ---- ---- 161.30 -3.00 164.30 2105 ---- ---- ---- ---- 159.60 -3.00 162.60 2110 ---- ---- ---- ---- 158.00 -2.90 160.90 2115 ---- ---- ---- ---- 156.40 -2.90 159.30 2120 ---- ---- ---- ---- 154.80 -2.90 157.70 2125 ---- ---- ---- ---- 153.30 -2.90 156.20 2130 ---- ---- ---- ---- 151.80 -2.90 154.70 2135 ---- ---- ---- ---- 150.30 -2.90 153.20 2140 ---- ---- ---- ---- 148.90 -2.80 151.70 2145 ---- ---- ---- ---- 147.40 -2.80 150.20 2150 ---- ---- ---- ---- 146.00 -2.80 148.80 2155 ---- ---- ---- ---- 144.70 -2.70 147.40 2160 ---- ---- ---- ---- 143.30 -2.80 146.10 2165 ---- ---- ---- ---- 142.00 -2.70 144.70 2170 ---- ---- ---- ---- 140.70 -2.70 143.40 2175 ---- ---- ---- ---- 139.40 -2.70 142.10 2180 ---- ---- ---- ---- 138.20 -2.70 140.90 2185 ---- ---- ---- ---- 136.90 -2.70 139.60 2190 ---- ---- ---- ---- 135.70 -2.70 138.40 2195 ---- ---- ---- ---- 134.50 -2.70 137.20 2200 ---- ---- ---- ---- 133.40 -2.60 136.00 2205 ---- ---- ---- ---- 132.20 -2.70 134.90 2210 ---- ---- ---- ---- 131.10 -2.60 133.70 2215 ---- ---- ---- ---- 130.00 -2.60 132.60 2220 ---- ---- ---- ---- 128.90 -2.60 131.50 2225 ---- ---- ---- ---- 127.90 -2.50 130.40 2230 ---- ---- ---- ---- 126.80 -2.60 129.40 2235 ---- ---- ---- ---- 125.80 -2.50 128.30 2240 ---- ---- ---- ---- 124.80 -2.50 127.30 2245 ---- ---- ---- ---- 123.80 -2.50 126.30 2250 ---- ---- ---- ---- 122.80 -2.50 125.30 2255 ---- ---- ---- ---- 121.90 -2.40 124.30 2260 ---- ---- ---- ---- 120.90 -2.50 123.40 2265 ---- ---- ---- ---- 120.00 -2.40 122.40 2270 ---- ---- ---- ---- 119.10 -2.40 121.50 2275 ---- ---- ---- ---- 118.20 -2.40 120.60 2280 ---- ---- ---- ---- 117.30 -2.40 119.70 2285 ---- ---- ---- ---- 116.40 -2.40 118.80 2290 ---- ---- ---- ---- 115.50 -2.40 117.90 2295 ---- ---- ---- ---- 114.70 -2.30 117.00 2300 ---- ---- ---- ---- 113.90 -2.30 116.20 2305 ---- ---- ---- ---- 113.00 -2.40 115.40 2310 ---- ---- ---- ---- 112.20 -2.30 114.50 2315 ---- ---- ---- ---- 111.40 -2.30 113.70 2320 ---- ---- ---- ---- 110.60 -2.30 112.90 2325 ---- ---- ---- ---- 109.80 -2.30 112.10 2330 ---- ---- ---- ---- 109.10 -2.20 111.30 2335 ---- ---- ---- ---- 108.30 -2.30 110.60 2340 ---- ---- ---- ---- 107.50 -2.30 109.80 2345 ---- ---- ---- ---- 106.80 -2.20 109.00 2350 ---- ---- ---- ---- 106.10 -2.20 108.30 2355 ---- ---- ---- ---- 105.30 -2.20 107.50 2360 ---- ---- ---- ---- 104.60 -2.20 106.80 2365 ---- ---- ---- ---- 103.90 -2.20 106.10 2370 ---- ---- ---- ---- 103.20 -2.20 105.40 2375 ---- ---- ---- ---- 102.50 -2.20 104.70 2380 ---- ---- ---- ---- 101.90 -2.10 104.00 2390 ---- ---- ---- ---- 100.50 -2.10 102.60 2400 ---- ---- ---- ---- 99.20 -2.10 101.30 2410 ---- ---- ---- ---- 98.00 -2.00 100.00 2420 ---- ---- ---- ---- 96.70 -2.10 98.80 2425 ---- ---- ---- ---- 96.10 -2.10 98.20 2430 ---- ---- ---- ---- 95.50 -2.10 97.60 2440 ---- ---- ---- ---- 94.30 -2.10 96.40 2450 ---- ---- ---- ---- 93.20 -2.00 95.20 2460 ---- ---- ---- ---- 92.10 -2.00 94.10 2470 ---- ---- ---- ---- 91.00 -2.00 93.00 2475 ---- ---- ---- ---- 90.50 -1.90 92.40 2480 ---- ---- ---- ---- 89.90 -2.00 91.90 2500 ---- ---- ---- ---- 87.90 -1.90 89.80 2525 ---- ---- ---- ---- 85.50 -1.80 87.30 2550 ---- ---- ---- ---- 83.20 -1.80 85.00 2575 ---- ---- ---- ---- 81.00 -1.80 82.80 2600 ---- ---- ---- ---- 79.00 -1.80 80.80 2625 ---- ---- ---- ---- 77.10 -1.80 78.90 2650 ---- ---- ---- ---- 75.40 -1.60 77.00 2675 ---- ---- ---- ---- 73.70 -1.60 75.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 991.80 -5.00 996.80 1100 ---- ---- ---- ---- 966.80 -5.00 971.80 1125 ---- ---- ---- ---- 941.80 -5.00 946.80 1150 ---- ---- ---- ---- 916.80 -5.00 921.80 1175 ---- ---- ---- ---- 891.80 -5.00 896.80 1200 ---- ---- ---- ---- 866.80 -5.00 871.80 1225 ---- ---- ---- ---- 841.80 -5.00 846.80 1250 ---- ---- ---- ---- 816.80 -5.00 821.80 1270 ---- ---- ---- ---- 796.80 -5.00 801.80 1275 ---- ---- ---- ---- 791.80 -5.00 796.80 1280 ---- ---- ---- ---- 786.80 -5.00 791.80 1290 ---- ---- ---- ---- 776.80 -5.00 781.80 1300 ---- ---- ---- ---- 767.00 -4.90 771.90 1310 ---- ---- ---- ---- 757.20 -4.90 762.10 1320 ---- ---- ---- ---- 747.40 -4.90 752.30 1325 ---- ---- ---- ---- 742.60 -4.90 747.50 1330 ---- ---- ---- ---- 737.80 -4.80 742.60 1340 ---- ---- ---- ---- 728.20 -4.80 733.00 1350 ---- ---- ---- ---- 718.60 -4.90 723.50 1360 ---- ---- ---- ---- 709.20 -4.80 714.00 1370 ---- ---- ---- ---- 699.80 -4.80 704.60 1375 ---- ---- ---- ---- 695.10 -4.80 699.90 1380 ---- ---- ---- ---- 690.50 -4.70 695.20 1385 ---- ---- ---- ---- 685.90 -4.70 690.60 1390 ---- ---- ---- ---- 681.20 -4.80 686.00 1395 ---- ---- ---- ---- 676.60 -4.80 681.40 1400 ---- ---- ---- ---- 672.10 -4.70 676.80 1405 ---- ---- ---- ---- 667.50 -4.70 672.20 1410 ---- ---- ---- ---- 662.90 -4.70 667.60 1415 ---- ---- ---- ---- 658.40 -4.70 663.10 1420 ---- ---- ---- ---- 653.90 -4.60 658.50 1425 ---- ---- ---- ---- 649.40 -4.60 654.00 1430 ---- ---- ---- ---- 644.90 -4.60 649.50 1435 ---- ---- ---- ---- 640.40 -4.70 645.10 1440 ---- ---- ---- ---- 636.00 -4.60 640.60 1445 ---- ---- ---- ---- 631.50 -4.60 636.10 1450 ---- ---- ---- ---- 627.10 -4.60 631.70 1455 ---- ---- ---- ---- 622.70 -4.60 627.30 1460 ---- ---- ---- ---- 618.30 -4.60 622.90 1465 ---- ---- ---- ---- 613.90 -4.60 618.50 1470 ---- ---- ---- ---- 609.60 -4.50 614.10 1475 ---- ---- ---- ---- 605.20 -4.60 609.80 1480 ---- ---- ---- ---- 600.90 -4.50 605.40 1485 ---- ---- ---- ---- 596.60 -4.50 601.10 1490 ---- ---- ---- ---- 592.30 -4.50 596.80 1495 ---- ---- ---- ---- 588.00 -4.50 592.50 1500 ---- ---- ---- ---- 583.70 -4.50 588.20 1505 ---- ---- ---- ---- 579.50 -4.40 583.90 1510 ---- ---- ---- ---- 575.20 -4.50 579.70 1515 ---- ---- ---- ---- 571.00 -4.50 575.50 1520 ---- ---- ---- ---- 566.80 -4.40 571.20 1525 ---- ---- ---- ---- 562.60 -4.40 567.00 1530 ---- ---- ---- ---- 558.40 -4.40 562.80 1535 ---- ---- ---- ---- 554.30 -4.40 558.70 1540 ---- ---- ---- ---- 550.10 -4.40 554.50 1545 ---- ---- ---- ---- 546.00 -4.40 550.40 1550 ---- ---- ---- ---- 541.90 -4.30 546.20 1555 ---- ---- ---- ---- 537.80 -4.30 542.10 1560 ---- ---- ---- ---- 533.70 -4.30 538.00 1565 ---- ---- ---- ---- 529.60 -4.30 533.90 1570 ---- ---- ---- ---- 525.50 -4.40 529.90 1575 ---- ---- ---- ---- 521.50 -4.30 525.80 1580 ---- ---- ---- ---- 517.40 -4.40 521.80 1585 ---- ---- ---- ---- 513.40 -4.30 517.70 1590 ---- ---- ---- ---- 509.40 -4.30 513.70 1595 ---- ---- ---- ---- 505.40 -4.30 509.70 1600 ---- ---- ---- ---- 501.40 -4.30 505.70 1605 ---- ---- ---- ---- 497.50 -4.20 501.70 1610 ---- ---- ---- ---- 493.50 -4.30 497.80 1615 ---- ---- ---- ---- 489.60 -4.20 493.80 1620 ---- ---- ---- ---- 485.70 -4.20 489.90 1625 ---- ---- ---- ---- 481.70 -4.30 486.00 1630 ---- ---- ---- ---- 477.80 -4.20 482.00 1635 ---- ---- ---- ---- 474.00 -4.10 478.10 1640 ---- ---- ---- ---- 470.10 -4.20 474.30 1645 ---- ---- ---- ---- 466.20 -4.20 470.40 1650 ---- ---- ---- ---- 462.40 -4.10 466.50 1655 ---- ---- ---- ---- 458.50 -4.20 462.70 1660 ---- ---- ---- ---- 454.70 -4.10 458.80 1665 ---- ---- ---- ---- 450.90 -4.10 455.00 1670 ---- ---- ---- ---- 447.10 -4.10 451.20 1675 ---- ---- ---- ---- 443.30 -4.10 447.40 1680 ---- ---- ---- ---- 439.50 -4.10 443.60 1685 ---- ---- ---- ---- 435.70 -4.10 439.80 1690 ---- ---- ---- ---- 432.00 -4.00 436.00 1695 ---- ---- ---- ---- 428.20 -4.00 432.20 1700 ---- ---- ---- ---- 424.50 -4.00 428.50 1705 ---- ---- ---- ---- 420.70 -4.00 424.70 1710 ---- ---- ---- ---- 417.00 -4.00 421.00 1715 ---- ---- ---- ---- 413.30 -4.00 417.30 1720 ---- ---- ---- ---- 409.60 -4.00 413.60 1725 ---- ---- ---- ---- 405.90 -4.00 409.90 1730 ---- ---- ---- ---- 402.20 -4.00 406.20 1735 ---- ---- ---- ---- 398.50 -4.00 402.50 1740 ---- ---- ---- ---- 394.90 -3.90 398.80 1745 ---- ---- ---- ---- 391.20 -3.90 395.10 1750 ---- ---- ---- ---- 387.60 -3.90 391.50 1755 ---- ---- ---- ---- 383.90 -3.90 387.80 1760 ---- ---- ---- ---- 380.30 -3.90 384.20 1765 ---- ---- ---- ---- 376.70 -3.80 380.50 1770 ---- ---- ---- ---- 373.10 -3.80 376.90 1775 ---- ---- ---- ---- 369.50 -3.80 373.30 1780 ---- ---- ---- ---- 365.90 -3.80 369.70 1785 ---- ---- ---- ---- 362.30 -3.80 366.10 1790 ---- ---- ---- ---- 358.80 -3.80 362.60 1795 ---- ---- ---- ---- 355.30 -3.70 359.00 1800 ---- ---- ---- ---- 351.70 -3.80 355.50 1805 ---- ---- ---- ---- 348.20 -3.80 352.00 1810 ---- ---- ---- ---- 344.70 -3.80 348.50 1815 ---- ---- ---- ---- 341.30 -3.70 345.00 1820 ---- ---- ---- ---- 337.80 -3.70 341.50 1825 ---- ---- ---- ---- 334.40 -3.70 338.10 1830 ---- ---- ---- ---- 331.00 -3.70 334.70 1835 ---- ---- ---- ---- 327.60 -3.70 331.30 1840 ---- ---- ---- ---- 324.20 -3.70 327.90 1845 ---- ---- ---- ---- 320.90 -3.60 324.50 1850 ---- ---- ---- ---- 317.60 -3.60 321.20 1855 ---- ---- ---- ---- 314.30 -3.60 317.90 1860 ---- ---- ---- ---- 311.00 -3.60 314.60 1865 ---- ---- ---- ---- 307.80 -3.50 311.30 1870 ---- ---- ---- ---- 304.50 -3.60 308.10 1875 ---- ---- ---- ---- 301.40 -3.50 304.90 1880 ---- ---- ---- ---- 298.20 -3.50 301.70 1885 ---- ---- ---- ---- 295.10 -3.50 298.60 1890 ---- ---- ---- ---- 292.00 -3.50 295.50 1895 ---- ---- ---- ---- 288.90 -3.50 292.40 1900 ---- ---- ---- ---- 285.80 -3.50 289.30 1905 ---- ---- ---- ---- 282.80 -3.50 286.30 1910 ---- ---- ---- ---- 279.90 -3.40 283.30 1915 ---- ---- ---- ---- 276.90 -3.40 280.30 1920 ---- ---- ---- ---- 274.00 -3.40 277.40 1925 ---- ---- ---- ---- 271.20 -3.30 274.50 1930 ---- ---- ---- ---- 268.30 -3.40 271.70 1935 ---- ---- ---- ---- 265.50 -3.40 268.90 1940 ---- ---- ---- ---- 262.80 -3.30 266.10 1945 ---- ---- ---- ---- 260.10 -3.30 263.40 1950 ---- ---- ---- ---- 257.40 -3.30 260.70 1955 ---- ---- ---- ---- 254.80 -3.30 258.10 1960 ---- ---- ---- ---- 252.20 -3.20 255.40 1965 ---- ---- ---- ---- 249.60 -3.30 252.90 1970 ---- ---- ---- ---- 247.10 -3.20 250.30 1975 ---- ---- ---- ---- 244.60 -3.20 247.80 1980 ---- ---- ---- ---- 242.10 -3.20 245.30 1985 ---- ---- ---- ---- 239.60 -3.20 242.80 1990 ---- ---- ---- ---- 237.20 -3.20 240.40 1995 ---- ---- ---- ---- 234.80 -3.20 238.00 2000 ---- ---- ---- ---- 232.50 -3.10 235.60 2005 ---- ---- ---- ---- 230.10 -3.20 233.30 2010 ---- ---- ---- ---- 227.80 -3.10 230.90 2015 ---- ---- ---- ---- 225.50 -3.10 228.60 2020 ---- ---- ---- ---- 223.30 -3.00 226.30 2025 ---- ---- ---- ---- 221.00 -3.10 224.10 2030 ---- ---- ---- ---- 218.80 -3.00 221.80 2035 ---- ---- ---- ---- 216.60 -3.00 219.60 2040 ---- ---- ---- ---- 214.40 -3.00 217.40 2045 ---- ---- ---- ---- 212.20 -3.00 215.20 2050 ---- ---- ---- ---- 210.00 -3.00 213.00 2055 ---- ---- ---- ---- 207.90 -2.90 210.80 2060 ---- ---- ---- ---- 205.80 -2.90 208.70 2065 ---- ---- ---- ---- 203.70 -2.90 206.60 2070 ---- ---- ---- ---- 201.60 -2.90 204.50 2075 ---- ---- ---- ---- 199.60 -2.90 202.50 2080 ---- ---- ---- ---- 197.60 -2.90 200.50 2085 ---- ---- ---- ---- 195.60 -2.90 198.50 2090 ---- ---- ---- ---- 193.70 -2.90 196.60 2095 ---- ---- ---- ---- 191.80 -2.90 194.70 2100 ---- ---- ---- ---- 190.00 -2.80 192.80 2105 ---- ---- ---- ---- 188.20 -2.80 191.00 2110 ---- ---- ---- ---- 186.40 -2.80 189.20 2115 ---- ---- ---- ---- 184.70 -2.80 187.50 2120 ---- ---- ---- ---- 183.00 -2.80 185.80 2125 ---- ---- ---- ---- 181.40 -2.70 184.10 2130 ---- ---- ---- ---- 179.80 -2.70 182.50 2135 ---- ---- ---- ---- 178.20 -2.70 180.90 2140 ---- ---- ---- ---- 176.60 -2.70 179.30 2145 ---- ---- ---- ---- 175.10 -2.70 177.80 2150 ---- ---- ---- ---- 173.60 -2.60 176.20 2155 ---- ---- ---- ---- 172.10 -2.70 174.80 2160 ---- ---- ---- ---- 170.70 -2.60 173.30 2165 ---- ---- ---- ---- 169.30 -2.60 171.90 2170 ---- ---- ---- ---- 167.90 -2.60 170.50 2175 ---- ---- ---- ---- 166.50 -2.60 169.10 2180 ---- ---- ---- ---- 165.20 -2.60 167.80 2185 ---- ---- ---- ---- 163.90 -2.50 166.40 2190 ---- ---- ---- ---- 162.60 -2.50 165.10 2195 ---- ---- ---- ---- 161.30 -2.50 163.80 2200 ---- ---- ---- ---- 160.10 -2.50 162.60 2205 ---- ---- ---- ---- 158.90 -2.50 161.40 2210 ---- ---- ---- ---- 157.70 -2.50 160.20 2215 ---- ---- ---- ---- 156.50 -2.50 159.00 2220 ---- ---- ---- ---- 155.30 -2.50 157.80 2225 ---- ---- ---- ---- 154.20 -2.50 156.70 2230 ---- ---- ---- ---- 153.10 -2.40 155.50 2235 ---- ---- ---- ---- 152.00 -2.40 154.40 2240 ---- ---- ---- ---- 150.90 -2.40 153.30 2245 ---- ---- ---- ---- 149.90 -2.40 152.30 2250 ---- ---- ---- ---- 148.80 -2.40 151.20 2255 ---- ---- ---- ---- 147.80 -2.40 150.20 2260 ---- ---- ---- ---- 146.80 -2.40 149.20 2265 ---- ---- ---- ---- 145.80 -2.40 148.20 2270 ---- ---- ---- ---- 144.90 -2.30 147.20 2275 ---- ---- ---- ---- 143.90 -2.40 146.30 2280 ---- ---- ---- ---- 143.00 -2.30 145.30 2285 ---- ---- ---- ---- 142.10 -2.30 144.40 2290 ---- ---- ---- ---- 141.20 -2.30 143.50 2295 ---- ---- ---- ---- 140.30 -2.30 142.60 2300 ---- ---- ---- ---- 139.40 -2.30 141.70 2305 ---- ---- ---- ---- 138.50 -2.30 140.80 2310 ---- ---- ---- ---- 137.70 -2.20 139.90 2315 ---- ---- ---- ---- 136.80 -2.30 139.10 2320 ---- ---- ---- ---- 136.00 -2.20 138.20 2325 ---- ---- ---- ---- 135.20 -2.20 137.40 2330 ---- ---- ---- ---- 134.40 -2.20 136.60 2335 ---- ---- ---- ---- 133.60 -2.20 135.80 2340 ---- ---- ---- ---- 132.80 -2.20 135.00 2345 ---- ---- ---- ---- 132.00 -2.20 134.20 2350 ---- ---- ---- ---- 131.20 -2.20 133.40 2355 ---- ---- ---- ---- 130.50 -2.20 132.70 2360 ---- ---- ---- ---- 129.70 -2.20 131.90 2365 ---- ---- ---- ---- 129.00 -2.10 131.10 2370 ---- ---- ---- ---- 128.30 -2.10 130.40 2375 ---- ---- ---- ---- 127.50 -2.20 129.70 2380 ---- ---- ---- ---- 126.80 -2.10 128.90 2385 ---- ---- ---- ---- 126.10 -2.10 128.20 2390 ---- ---- ---- ---- 125.40 -2.10 127.50 2400 ---- ---- ---- ---- 124.10 -2.00 126.10 2410 ---- ---- ---- ---- 122.70 -2.10 124.80 2420 ---- ---- ---- ---- 121.40 -2.10 123.50 2425 ---- ---- ---- ---- 120.80 -2.00 122.80 2430 ---- ---- ---- ---- 120.10 -2.10 122.20 2440 ---- ---- ---- ---- 118.90 -2.00 120.90 2450 ---- ---- ---- ---- 117.70 -2.00 119.70 2460 ---- ---- ---- ---- 116.50 -2.00 118.50 2470 ---- ---- ---- ---- 115.30 -2.00 117.30 2475 ---- ---- ---- ---- 114.80 -1.90 116.70 2480 ---- ---- ---- ---- 114.20 -2.00 116.20 2500 ---- ---- ---- ---- 112.00 -2.00 114.00 2525 ---- ---- ---- ---- 109.50 -1.80 111.30 2550 ---- ---- ---- ---- 107.00 -1.90 108.90 2575 ---- ---- ---- ---- 104.70 -1.90 106.60 2600 ---- ---- ---- ---- 102.60 -1.80 104.40 2625 ---- ---- ---- ---- 100.50 -1.80 102.30 2650 ---- ---- ---- ---- 98.60 -1.80 100.40 2675 ---- ---- ---- ---- 96.80 -1.70 98.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 757.40 -4.50 761.90 1350 ---- ---- ---- ---- 734.10 -4.40 738.50 1375 ---- ---- ---- ---- 711.10 -4.40 715.50 1400 ---- ---- ---- ---- 688.60 -4.30 692.90 1425 ---- ---- ---- ---- 666.50 -4.30 670.80 1450 ---- ---- ---- ---- 644.70 -4.30 649.00 1475 ---- ---- ---- ---- 623.40 -4.10 627.50 1500 ---- ---- ---- ---- 602.30 -4.20 606.50 1520 ---- ---- ---- ---- 585.80 -4.10 589.90 1525 ---- ---- ---- ---- 581.70 -4.10 585.80 1530 ---- ---- ---- ---- 577.60 -4.10 581.70 1540 ---- ---- ---- ---- 569.50 -4.00 573.50 1550 ---- ---- ---- ---- 561.40 -4.10 565.50 1560 ---- ---- ---- ---- 553.40 -4.00 557.40 1570 ---- ---- ---- ---- 545.50 -3.90 549.40 1575 ---- ---- ---- ---- 541.50 -4.00 545.50 1580 ---- ---- ---- ---- 537.60 -3.90 541.50 1590 ---- ---- ---- ---- 529.70 -3.90 533.60 1600 ---- ---- ---- ---- 521.90 -3.90 525.80 1610 ---- ---- ---- ---- 514.20 -3.90 518.10 1615 ---- ---- ---- ---- 510.30 -3.90 514.20 1620 ---- ---- ---- ---- 506.50 -3.80 510.30 1625 ---- ---- ---- ---- 502.60 -3.90 506.50 1630 ---- ---- ---- ---- 498.80 -3.90 502.70 1635 ---- ---- ---- ---- 495.00 -3.80 498.80 1640 ---- ---- ---- ---- 491.20 -3.80 495.00 1645 ---- ---- ---- ---- 487.40 -3.80 491.20 1650 ---- ---- ---- ---- 483.60 -3.80 487.40 1655 ---- ---- ---- ---- 479.90 -3.80 483.70 1660 ---- ---- ---- ---- 476.10 -3.80 479.90 1665 ---- ---- ---- ---- 472.40 -3.70 476.10 1670 ---- ---- ---- ---- 468.60 -3.80 472.40 1675 ---- ---- ---- ---- 464.90 -3.80 468.70 1680 ---- ---- ---- ---- 461.20 -3.70 464.90 1685 ---- ---- ---- ---- 457.50 -3.70 461.20 1690 ---- ---- ---- ---- 453.80 -3.70 457.50 1695 ---- ---- ---- ---- 450.10 -3.70 453.80 1700 ---- ---- ---- ---- 446.40 -3.70 450.10 1705 ---- ---- ---- ---- 442.80 -3.70 446.50 1710 ---- ---- ---- ---- 439.10 -3.70 442.80 1715 ---- ---- ---- ---- 435.50 -3.60 439.10 1720 ---- ---- ---- ---- 431.80 -3.70 435.50 1725 ---- ---- ---- ---- 428.20 -3.60 431.80 1730 ---- ---- ---- ---- 424.60 -3.60 428.20 1735 ---- ---- ---- ---- 421.00 -3.60 424.60 1740 ---- ---- ---- ---- 417.30 -3.70 421.00 1745 ---- ---- ---- ---- 413.70 -3.60 417.30 1750 ---- ---- ---- ---- 410.10 -3.60 413.70 1755 ---- ---- ---- ---- 406.60 -3.50 410.10 1760 ---- ---- ---- ---- 403.00 -3.50 406.50 1765 ---- ---- ---- ---- 399.40 -3.60 403.00 1770 ---- ---- ---- ---- 395.90 -3.50 399.40 1775 ---- ---- ---- ---- 392.30 -3.50 395.80 1780 ---- ---- ---- ---- 388.80 -3.50 392.30 1785 ---- ---- ---- ---- 385.20 -3.50 388.70 1790 ---- ---- ---- ---- 381.70 -3.50 385.20 1795 ---- ---- ---- ---- 378.20 -3.50 381.70 1800 ---- ---- ---- ---- 374.70 -3.50 378.20 1805 ---- ---- ---- ---- 371.30 -3.40 374.70 1810 ---- ---- ---- ---- 367.80 -3.40 371.20 1815 ---- ---- ---- ---- 364.30 -3.50 367.80 1820 ---- ---- ---- ---- 360.90 -3.40 364.30 1825 ---- ---- ---- ---- 357.50 -3.40 360.90 1830 ---- ---- ---- ---- 354.10 -3.40 357.50 1835 ---- ---- ---- ---- 350.70 -3.40 354.10 1840 ---- ---- ---- ---- 347.40 -3.30 350.70 1845 ---- ---- ---- ---- 344.00 -3.40 347.40 1850 ---- ---- ---- ---- 340.70 -3.40 344.10 1855 ---- ---- ---- ---- 337.40 -3.40 340.80 1860 ---- ---- ---- ---- 334.20 -3.30 337.50 1865 ---- ---- ---- ---- 330.90 -3.30 334.20 1870 ---- ---- ---- ---- 327.70 -3.30 331.00 1875 ---- ---- ---- ---- 324.50 -3.30 327.80 1880 ---- ---- ---- ---- 321.30 -3.30 324.60 1885 ---- ---- ---- ---- 318.20 -3.20 321.40 1890 ---- ---- ---- ---- 315.10 -3.20 318.30 1895 ---- ---- ---- ---- 312.00 -3.20 315.20 1900 ---- ---- ---- ---- 308.90 -3.20 312.10 1905 ---- ---- ---- ---- 305.90 -3.20 309.10 1910 ---- ---- ---- ---- 302.90 -3.20 306.10 1915 ---- ---- ---- ---- 300.00 -3.10 303.10 1920 ---- ---- ---- ---- 297.00 -3.20 300.20 1925 ---- ---- ---- ---- 294.10 -3.20 297.30 1930 ---- ---- ---- ---- 291.30 -3.10 294.40 1935 ---- ---- ---- ---- 288.50 -3.10 291.60 1940 ---- ---- ---- ---- 285.70 -3.10 288.80 1945 ---- ---- ---- ---- 283.00 -3.00 286.00 1950 ---- ---- ---- ---- 280.20 -3.10 283.30 1955 ---- ---- ---- ---- 277.60 -3.00 280.60 1960 ---- ---- ---- ---- 275.00 -3.00 278.00 1965 ---- ---- ---- ---- 272.40 -3.00 275.40 1970 ---- ---- ---- ---- 269.80 -3.00 272.80 1975 ---- ---- ---- ---- 267.30 -3.00 270.30 1980 ---- ---- ---- ---- 264.80 -3.00 267.80 1985 ---- ---- ---- ---- 262.40 -2.90 265.30 1990 ---- ---- ---- ---- 259.90 -3.00 262.90 1995 ---- ---- ---- ---- 257.50 -3.00 260.50 2000 ---- ---- ---- ---- 255.20 -2.90 258.10 2005 ---- ---- ---- ---- 252.80 -2.90 255.70 2010 ---- ---- ---- ---- 250.50 -2.90 253.40 2015 ---- ---- ---- ---- 248.20 -2.90 251.10 2020 ---- ---- ---- ---- 245.90 -2.90 248.80 2025 ---- ---- ---- ---- 243.70 -2.90 246.60 2030 ---- ---- ---- ---- 241.50 -2.80 244.30 2035 ---- ---- ---- ---- 239.20 -2.90 242.10 2040 ---- ---- ---- ---- 237.00 -2.90 239.90 2045 ---- ---- ---- ---- 234.90 -2.80 237.70 2050 ---- ---- ---- ---- 232.70 -2.80 235.50 2055 ---- ---- ---- ---- 230.50 -2.80 233.30 2060 ---- ---- ---- ---- 228.40 -2.80 231.20 2065 ---- ---- ---- ---- 226.30 -2.80 229.10 2070 ---- ---- ---- ---- 224.20 -2.80 227.00 2075 ---- ---- ---- ---- 222.20 -2.70 224.90 2080 ---- ---- ---- ---- 220.10 -2.70 222.80 2085 ---- ---- ---- ---- 218.10 -2.70 220.80 2090 ---- ---- ---- ---- 216.20 -2.60 218.80 2095 ---- ---- ---- ---- 214.20 -2.70 216.90 2100 ---- ---- ---- ---- 212.30 -2.70 215.00 2105 ---- ---- ---- ---- 210.50 -2.60 213.10 2110 ---- ---- ---- ---- 208.70 -2.60 211.30 2115 ---- ---- ---- ---- 206.90 -2.60 209.50 2120 ---- ---- ---- ---- 205.20 -2.60 207.80 2125 ---- ---- ---- ---- 203.50 -2.60 206.10 2130 ---- ---- ---- ---- 201.80 -2.60 204.40 2135 ---- ---- ---- ---- 200.20 -2.60 202.80 2140 ---- ---- ---- ---- 198.60 -2.60 201.20 2145 ---- ---- ---- ---- 197.00 -2.60 199.60 2150 ---- ---- ---- ---- 195.50 -2.50 198.00 2155 ---- ---- ---- ---- 194.00 -2.50 196.50 2160 ---- ---- ---- ---- 192.60 -2.50 195.10 2165 ---- ---- ---- ---- 191.10 -2.50 193.60 2170 ---- ---- ---- ---- 189.70 -2.50 192.20 2175 ---- ---- ---- ---- 188.30 -2.50 190.80 2180 ---- ---- ---- ---- 187.00 -2.40 189.40 2185 ---- ---- ---- ---- 185.60 -2.50 188.10 2190 ---- ---- ---- ---- 184.30 -2.50 186.80 2195 ---- ---- ---- ---- 183.00 -2.50 185.50 2200 ---- ---- ---- ---- 181.80 -2.40 184.20 2205 ---- ---- ---- ---- 180.50 -2.40 182.90 2210 ---- ---- ---- ---- 179.30 -2.40 181.70 2215 ---- ---- ---- ---- 178.10 -2.40 180.50 2220 ---- ---- ---- ---- 177.00 -2.30 179.30 2225 ---- ---- ---- ---- 175.80 -2.40 178.20 2230 ---- ---- ---- ---- 174.70 -2.40 177.10 2235 ---- ---- ---- ---- 173.60 -2.30 175.90 2240 ---- ---- ---- ---- 172.50 -2.30 174.80 2245 ---- ---- ---- ---- 171.50 -2.30 173.80 2250 ---- ---- ---- ---- 170.40 -2.30 172.70 2255 ---- ---- ---- ---- 169.40 -2.30 171.70 2260 ---- ---- ---- ---- 168.40 -2.30 170.70 2265 ---- ---- ---- ---- 167.40 -2.30 169.70 2270 ---- ---- ---- ---- 166.40 -2.30 168.70 2275 ---- ---- ---- ---- 165.50 -2.20 167.70 2280 ---- ---- ---- ---- 164.50 -2.30 166.80 2285 ---- ---- ---- ---- 163.60 -2.20 165.80 2290 ---- ---- ---- ---- 162.70 -2.20 164.90 2295 ---- ---- ---- ---- 161.80 -2.20 164.00 2300 ---- ---- ---- ---- 160.90 -2.20 163.10 2305 ---- ---- ---- ---- 160.00 -2.20 162.20 2310 ---- ---- ---- ---- 159.20 -2.20 161.40 2315 ---- ---- ---- ---- 158.30 -2.20 160.50 2320 ---- ---- ---- ---- 157.50 -2.20 159.70 2325 ---- ---- ---- ---- 156.70 -2.20 158.90 2330 ---- ---- ---- ---- 155.90 -2.10 158.00 2335 ---- ---- ---- ---- 155.10 -2.10 157.20 2340 ---- ---- ---- ---- 154.30 -2.10 156.40 2345 ---- ---- ---- ---- 153.50 -2.10 155.60 2350 ---- ---- ---- ---- 152.80 -2.10 154.90 2355 ---- ---- ---- ---- 152.00 -2.10 154.10 2360 ---- ---- ---- ---- 151.20 -2.10 153.30 2365 ---- ---- ---- ---- 150.50 -2.10 152.60 2370 ---- ---- ---- ---- 149.80 -2.10 151.90 2375 ---- ---- ---- ---- 149.00 -2.10 151.10 2380 ---- ---- ---- ---- 148.30 -2.10 150.40 2385 ---- ---- ---- ---- 147.60 -2.10 149.70 2390 ---- ---- ---- ---- 146.90 -2.10 149.00 2395 ---- ---- ---- ---- 146.20 -2.10 148.30 2400 ---- ---- ---- ---- 145.60 -2.00 147.60 2410 ---- ---- ---- ---- 144.20 -2.00 146.20 2420 ---- ---- ---- ---- 142.90 -2.00 144.90 2425 ---- ---- ---- ---- 142.30 -2.00 144.30 2430 ---- ---- ---- ---- 141.60 -2.00 143.60 2440 ---- ---- ---- ---- 140.40 -2.00 142.40 2450 ---- ---- ---- ---- 139.20 -1.90 141.10 2460 ---- ---- ---- ---- 138.00 -1.90 139.90 2470 ---- ---- ---- ---- 136.80 -2.00 138.80 2475 ---- ---- ---- ---- 136.30 -1.90 138.20 2480 ---- ---- ---- ---- 135.70 -1.90 137.60 2490 ---- ---- ---- ---- 134.60 -1.90 136.50 2500 ---- ---- ---- ---- 133.50 -1.90 135.40 2525 ---- ---- ---- ---- 130.90 -1.90 132.80 2550 ---- ---- ---- ---- 128.50 -1.80 130.30 2575 ---- ---- ---- ---- 126.10 -1.90 128.00 2600 ---- ---- ---- ---- 124.00 -1.80 125.80 2625 ---- ---- ---- ---- 121.90 -1.80 123.70 2650 ---- ---- ---- ---- 120.00 -1.70 121.70 2675 ---- ---- ---- ---- 118.20 -1.70 119.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 764.20 -4.00 768.20 1375 ---- ---- ---- ---- 742.00 -3.90 745.90 1400 ---- ---- ---- ---- 720.00 -4.00 724.00 1425 ---- ---- ---- ---- 698.40 -3.90 702.30 1450 ---- ---- ---- ---- 677.00 -3.80 680.80 1475 ---- ---- ---- ---- 655.80 -3.80 659.60 1500 ---- ---- ---- ---- 635.00 -3.70 638.70 1525 ---- ---- ---- ---- 614.40 -3.70 618.10 1530 ---- ---- ---- ---- 610.30 -3.70 614.00 1540 ---- ---- ---- ---- 602.10 -3.70 605.80 1550 ---- ---- ---- ---- 594.00 -3.70 597.70 1560 ---- ---- ---- ---- 585.90 -3.70 589.60 1570 ---- ---- ---- ---- 577.90 -3.60 581.50 1575 ---- ---- ---- ---- 573.90 -3.60 577.50 1580 ---- ---- ---- ---- 569.90 -3.60 573.50 1590 ---- ---- ---- ---- 562.00 -3.60 565.60 1600 ---- ---- ---- ---- 554.10 -3.60 557.70 1610 ---- ---- ---- ---- 546.20 -3.60 549.80 1620 ---- ---- ---- ---- 538.40 -3.50 541.90 1625 ---- ---- ---- ---- 534.50 -3.50 538.00 1630 ---- ---- ---- ---- 530.60 -3.50 534.10 1635 ---- ---- ---- ---- 526.70 -3.50 530.20 1640 ---- ---- ---- ---- 522.90 -3.50 526.40 1645 ---- ---- ---- ---- 519.00 -3.50 522.50 1650 ---- ---- ---- ---- 515.10 -3.50 518.60 1655 ---- ---- ---- ---- 511.30 -3.50 514.80 1660 ---- ---- ---- ---- 507.50 -3.50 511.00 1665 ---- ---- ---- ---- 503.70 -3.40 507.10 1670 ---- ---- ---- ---- 499.90 -3.40 503.30 1675 ---- ---- ---- ---- 496.10 -3.40 499.50 1680 ---- ---- ---- ---- 492.30 -3.40 495.70 1685 ---- ---- ---- ---- 488.50 -3.50 492.00 1690 ---- ---- ---- ---- 484.80 -3.40 488.20 1695 ---- ---- ---- ---- 481.00 -3.40 484.40 1700 ---- ---- ---- ---- 477.30 -3.40 480.70 1705 ---- ---- ---- ---- 473.50 -3.40 476.90 1710 ---- ---- ---- ---- 469.80 -3.40 473.20 1715 ---- ---- ---- ---- 466.10 -3.40 469.50 1720 ---- ---- ---- ---- 462.40 -3.40 465.80 1725 ---- ---- ---- ---- 458.70 -3.40 462.10 1730 ---- ---- ---- ---- 455.00 -3.40 458.40 1735 ---- ---- ---- ---- 451.40 -3.30 454.70 1740 ---- ---- ---- ---- 447.70 -3.30 451.00 1745 ---- ---- ---- ---- 444.10 -3.30 447.40 1750 ---- ---- ---- ---- 440.40 -3.30 443.70 1755 ---- ---- ---- ---- 436.80 -3.30 440.10 1760 ---- ---- ---- ---- 433.20 -3.30 436.50 1765 ---- ---- ---- ---- 429.60 -3.30 432.90 1770 ---- ---- ---- ---- 426.00 -3.30 429.30 1775 ---- ---- ---- ---- 422.40 -3.30 425.70 1780 ---- ---- ---- ---- 418.80 -3.30 422.10 1785 ---- ---- ---- ---- 415.30 -3.20 418.50 1790 ---- ---- ---- ---- 411.70 -3.30 415.00 1795 ---- ---- ---- ---- 408.20 -3.20 411.40 1800 ---- ---- ---- ---- 404.70 -3.20 407.90 1805 ---- ---- ---- ---- 401.20 -3.20 404.40 1810 ---- ---- ---- ---- 397.70 -3.20 400.90 1815 ---- ---- ---- ---- 394.20 -3.20 397.40 1820 ---- ---- ---- ---- 390.70 -3.20 393.90 1825 ---- ---- ---- ---- 387.30 -3.20 390.50 1830 ---- ---- ---- ---- 383.90 -3.10 387.00 1835 ---- ---- ---- ---- 380.50 -3.10 383.60 1840 ---- ---- ---- ---- 377.10 -3.10 380.20 1845 ---- ---- ---- ---- 373.70 -3.10 376.80 1850 ---- ---- ---- ---- 370.30 -3.10 373.40 1855 ---- ---- ---- ---- 367.00 -3.10 370.10 1860 ---- ---- ---- ---- 363.70 -3.10 366.80 1865 ---- ---- ---- ---- 360.40 -3.10 363.50 1870 ---- ---- ---- ---- 357.10 -3.10 360.20 1875 ---- ---- ---- ---- 353.90 -3.00 356.90 1880 ---- ---- ---- ---- 350.70 -3.00 353.70 1885 ---- ---- ---- ---- 347.50 -3.00 350.50 1890 ---- ---- ---- ---- 344.30 -3.00 347.30 1895 ---- ---- ---- ---- 341.20 -3.00 344.20 1900 ---- ---- ---- ---- 338.00 -3.00 341.00 1905 ---- ---- ---- ---- 334.90 -3.00 337.90 1910 ---- ---- ---- ---- 331.90 -3.00 334.90 1915 ---- ---- ---- ---- 328.90 -2.90 331.80 1920 ---- ---- ---- ---- 325.80 -3.00 328.80 1925 ---- ---- ---- ---- 322.90 -2.90 325.80 1930 ---- ---- ---- ---- 319.90 -2.90 322.80 1935 ---- ---- ---- ---- 317.00 -2.90 319.90 1940 ---- ---- ---- ---- 314.10 -2.90 317.00 1945 ---- ---- ---- ---- 311.30 -2.90 314.20 1950 ---- ---- ---- ---- 308.50 -2.90 311.40 1955 ---- ---- ---- ---- 305.70 -2.90 308.60 1960 ---- ---- ---- ---- 303.00 -2.80 305.80 1965 ---- ---- ---- ---- 300.30 -2.80 303.10 1970 ---- ---- ---- ---- 297.60 -2.80 300.40 1975 ---- ---- ---- ---- 295.00 -2.80 297.80 1980 ---- ---- ---- ---- 292.40 -2.80 295.20 1985 ---- ---- ---- ---- 289.80 -2.80 292.60 1990 ---- ---- ---- ---- 287.30 -2.80 290.10 1995 ---- ---- ---- ---- 284.80 -2.80 287.60 2000 ---- ---- ---- ---- 282.30 -2.80 285.10 2005 ---- ---- ---- ---- 279.90 -2.70 282.60 2010 ---- ---- ---- ---- 277.50 -2.70 280.20 2015 ---- ---- ---- ---- 275.10 -2.80 277.90 2020 ---- ---- ---- ---- 272.80 -2.70 275.50 2025 ---- ---- ---- ---- 270.50 -2.70 273.20 2030 ---- ---- ---- ---- 268.20 -2.70 270.90 2035 ---- ---- ---- ---- 265.90 -2.70 268.60 2040 ---- ---- ---- ---- 263.70 -2.60 266.30 2045 ---- ---- ---- ---- 261.50 -2.60 264.10 2050 ---- ---- ---- ---- 259.30 -2.60 261.90 2055 ---- ---- ---- ---- 257.10 -2.60 259.70 2060 ---- ---- ---- ---- 254.90 -2.60 257.50 2065 ---- ---- ---- ---- 252.80 -2.60 255.40 2070 ---- ---- ---- ---- 250.60 -2.60 253.20 2075 ---- ---- ---- ---- 248.50 -2.60 251.10 2080 ---- ---- ---- ---- 246.40 -2.60 249.00 2085 ---- ---- ---- ---- 244.30 -2.50 246.80 2090 ---- ---- ---- ---- 242.20 -2.60 244.80 2095 ---- ---- ---- ---- 240.20 -2.50 242.70 2100 ---- ---- ---- ---- 238.20 -2.50 240.70 2105 ---- ---- ---- ---- 236.20 -2.50 238.70 2110 ---- ---- ---- ---- 234.20 -2.50 236.70 2115 ---- ---- ---- ---- 232.30 -2.50 234.80 2120 ---- ---- ---- ---- 230.40 -2.50 232.90 2125 ---- ---- ---- ---- 228.60 -2.40 231.00 2130 ---- ---- ---- ---- 226.70 -2.50 229.20 2135 ---- ---- ---- ---- 225.00 -2.40 227.40 2140 ---- ---- ---- ---- 223.30 -2.40 225.70 2145 ---- ---- ---- ---- 221.60 -2.40 224.00 2150 ---- ---- ---- ---- 219.90 -2.40 222.30 2155 ---- ---- ---- ---- 218.30 -2.40 220.70 2160 ---- ---- ---- ---- 216.70 -2.40 219.10 2165 ---- ---- ---- ---- 215.20 -2.30 217.50 2170 ---- ---- ---- ---- 213.70 -2.30 216.00 2175 ---- ---- ---- ---- 212.20 -2.30 214.50 2180 ---- ---- ---- ---- 210.70 -2.40 213.10 2185 ---- ---- ---- ---- 209.30 -2.30 211.60 2190 ---- ---- ---- ---- 207.90 -2.30 210.20 2195 ---- ---- ---- ---- 206.60 -2.30 208.90 2200 ---- ---- ---- ---- 205.20 -2.30 207.50 2205 ---- ---- ---- ---- 203.90 -2.30 206.20 2210 ---- ---- ---- ---- 202.60 -2.30 204.90 2215 ---- ---- ---- ---- 201.40 -2.20 203.60 2220 ---- ---- ---- ---- 200.10 -2.30 202.40 2225 ---- ---- ---- ---- 198.90 -2.20 201.10 2230 ---- ---- ---- ---- 197.70 -2.20 199.90 2235 ---- ---- ---- ---- 196.50 -2.30 198.80 2240 ---- ---- ---- ---- 195.40 -2.20 197.60 2245 ---- ---- ---- ---- 194.30 -2.20 196.50 2250 ---- ---- ---- ---- 193.20 -2.20 195.40 2255 ---- ---- ---- ---- 192.10 -2.20 194.30 2260 ---- ---- ---- ---- 191.00 -2.20 193.20 2265 ---- ---- ---- ---- 190.00 -2.20 192.20 2270 ---- ---- ---- ---- 189.00 -2.10 191.10 2275 ---- ---- ---- ---- 188.00 -2.10 190.10 2280 ---- ---- ---- ---- 187.00 -2.10 189.10 2285 ---- ---- ---- ---- 186.00 -2.20 188.20 2290 ---- ---- ---- ---- 185.10 -2.10 187.20 2295 ---- ---- ---- ---- 184.10 -2.20 186.30 2300 ---- ---- ---- ---- 183.20 -2.20 185.40 2305 ---- ---- ---- ---- 182.30 -2.10 184.40 2310 ---- ---- ---- ---- 181.40 -2.20 183.60 2315 ---- ---- ---- ---- 180.60 -2.10 182.70 2320 ---- ---- ---- ---- 179.70 -2.10 181.80 2325 ---- ---- ---- ---- 178.90 -2.10 181.00 2330 ---- ---- ---- ---- 178.10 -2.00 180.10 2335 ---- ---- ---- ---- 177.20 -2.10 179.30 2340 ---- ---- ---- ---- 176.40 -2.10 178.50 2345 ---- ---- ---- ---- 175.60 -2.10 177.70 2350 ---- ---- ---- ---- 174.90 -2.00 176.90 2355 ---- ---- ---- ---- 174.10 -2.00 176.10 2360 ---- ---- ---- ---- 173.30 -2.10 175.40 2365 ---- ---- ---- ---- 172.60 -2.00 174.60 2370 ---- ---- ---- ---- 171.80 -2.10 173.90 2375 ---- ---- ---- ---- 171.10 -2.00 173.10 2380 ---- ---- ---- ---- 170.40 -2.00 172.40 2385 ---- ---- ---- ---- 169.70 -2.00 171.70 2390 ---- ---- ---- ---- 169.00 -2.00 171.00 2400 ---- ---- ---- ---- 167.60 -2.00 169.60 2410 ---- ---- ---- ---- 166.20 -2.00 168.20 2420 ---- ---- ---- ---- 164.90 -2.00 166.90 2425 ---- ---- ---- ---- 164.30 -1.90 166.20 2430 ---- ---- ---- ---- 163.60 -1.90 165.50 2440 ---- ---- ---- ---- 162.30 -2.00 164.30 2450 ---- ---- ---- ---- 161.10 -1.90 163.00 2460 ---- ---- ---- ---- 159.90 -1.90 161.80 2470 ---- ---- ---- ---- 158.70 -1.90 160.60 2475 ---- ---- ---- ---- 158.20 -1.80 160.00 2480 ---- ---- ---- ---- 157.60 -1.90 159.50 2500 ---- ---- ---- ---- 155.40 -1.80 157.20 2525 ---- ---- ---- ---- 152.70 -1.90 154.60 2550 ---- ---- ---- ---- 150.30 -1.80 152.10 2575 ---- ---- ---- ---- 147.90 -1.80 149.70 2600 ---- ---- ---- ---- 145.70 -1.80 147.50 2625 ---- ---- ---- ---- 143.70 -1.70 145.40 2650 ---- ---- ---- ---- 141.70 -1.70 143.40 2675 ---- ---- ---- ---- 139.90 -1.70 141.60 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 781.10 -3.70 784.80 1375 ---- ---- ---- ---- 759.20 -3.70 762.90 1400 ---- ---- ---- ---- 737.60 -3.60 741.20 1425 ---- ---- ---- ---- 716.30 -3.60 719.90 1450 ---- ---- ---- ---- 695.20 -3.50 698.70 1475 ---- ---- ---- ---- 674.40 -3.50 677.90 1500 ---- ---- ---- ---- 653.80 -3.50 657.30 1525 ---- ---- ---- ---- 633.50 -3.40 636.90 1550 ---- ---- ---- ---- 613.40 -3.40 616.80 1560 ---- ---- ---- ---- 605.40 -3.40 608.80 1570 ---- ---- ---- ---- 597.50 -3.30 600.80 1575 ---- ---- ---- ---- 593.60 -3.30 596.90 1580 ---- ---- ---- ---- 589.60 -3.30 592.90 1590 ---- ---- ---- ---- 581.80 -3.30 585.10 1600 ---- ---- ---- ---- 574.00 -3.20 577.20 1610 ---- ---- ---- ---- 566.20 -3.20 569.40 1620 ---- ---- ---- ---- 558.40 -3.30 561.70 1625 ---- ---- ---- ---- 554.60 -3.20 557.80 1630 ---- ---- ---- ---- 550.70 -3.30 554.00 1640 ---- ---- ---- ---- 543.10 -3.20 546.30 1650 ---- ---- ---- ---- 535.50 -3.20 538.70 1655 ---- ---- ---- ---- 531.70 -3.20 534.90 1660 ---- ---- ---- ---- 527.90 -3.20 531.10 1665 ---- ---- ---- ---- 524.10 -3.20 527.30 1670 ---- ---- ---- ---- 520.30 -3.20 523.50 1675 ---- ---- ---- ---- 516.60 -3.10 519.70 1680 ---- ---- ---- ---- 512.80 -3.20 516.00 1685 ---- ---- ---- ---- 509.10 -3.10 512.20 1690 ---- ---- ---- ---- 505.40 -3.10 508.50 1695 ---- ---- ---- ---- 501.60 -3.20 504.80 1700 ---- ---- ---- ---- 497.90 -3.20 501.10 1705 ---- ---- ---- ---- 494.20 -3.10 497.30 1710 ---- ---- ---- ---- 490.50 -3.10 493.60 1715 ---- ---- ---- ---- 486.90 -3.10 490.00 1720 ---- ---- ---- ---- 483.20 -3.10 486.30 1725 ---- ---- ---- ---- 479.50 -3.10 482.60 1730 ---- ---- ---- ---- 475.90 -3.00 478.90 1735 ---- ---- ---- ---- 472.20 -3.10 475.30 1740 ---- ---- ---- ---- 468.60 -3.10 471.70 1745 ---- ---- ---- ---- 465.00 -3.00 468.00 1750 ---- ---- ---- ---- 461.40 -3.00 464.40 1755 ---- ---- ---- ---- 457.80 -3.00 460.80 1760 ---- ---- ---- ---- 454.20 -3.00 457.20 1765 ---- ---- ---- ---- 450.60 -3.00 453.60 1770 ---- ---- ---- ---- 447.00 -3.00 450.00 1775 ---- ---- ---- ---- 443.50 -3.00 446.50 1780 ---- ---- ---- ---- 439.90 -3.00 442.90 1785 ---- ---- ---- ---- 436.40 -2.90 439.30 1790 ---- ---- ---- ---- 432.80 -3.00 435.80 1795 ---- ---- ---- ---- 429.30 -3.00 432.30 1800 ---- ---- ---- ---- 425.80 -3.00 428.80 1805 ---- ---- ---- ---- 422.30 -3.00 425.30 1810 ---- ---- ---- ---- 418.80 -3.00 421.80 1815 ---- ---- ---- ---- 415.40 -2.90 418.30 1820 ---- ---- ---- ---- 411.90 -2.90 414.80 1825 ---- ---- ---- ---- 408.50 -2.90 411.40 1830 ---- ---- ---- ---- 405.00 -2.90 407.90 1835 ---- ---- ---- ---- 401.60 -2.90 404.50 1840 ---- ---- ---- ---- 398.20 -2.90 401.10 1845 ---- ---- ---- ---- 394.90 -2.80 397.70 1850 ---- ---- ---- ---- 391.50 -2.90 394.40 1855 ---- ---- ---- ---- 388.20 -2.80 391.00 1860 ---- ---- ---- ---- 384.90 -2.80 387.70 1865 ---- ---- ---- ---- 381.60 -2.80 384.40 1870 ---- ---- ---- ---- 378.30 -2.80 381.10 1875 ---- ---- ---- ---- 375.00 -2.80 377.80 1880 ---- ---- ---- ---- 371.80 -2.80 374.60 1885 ---- ---- ---- ---- 368.60 -2.70 371.30 1890 ---- ---- ---- ---- 365.40 -2.70 368.10 1895 ---- ---- ---- ---- 362.20 -2.80 365.00 1900 ---- ---- ---- ---- 359.10 -2.70 361.80 1905 ---- ---- ---- ---- 356.00 -2.70 358.70 1910 ---- ---- ---- ---- 352.90 -2.70 355.60 1915 ---- ---- ---- ---- 349.80 -2.70 352.50 1920 ---- ---- ---- ---- 346.80 -2.70 349.50 1925 ---- ---- ---- ---- 343.80 -2.70 346.50 1930 ---- ---- ---- ---- 340.80 -2.70 343.50 1935 ---- ---- ---- ---- 337.90 -2.60 340.50 1940 ---- ---- ---- ---- 334.90 -2.70 337.60 1945 ---- ---- ---- ---- 332.10 -2.60 334.70 1950 ---- ---- ---- ---- 329.20 -2.70 331.90 1955 ---- ---- ---- ---- 326.40 -2.60 329.00 1960 ---- ---- ---- ---- 323.60 -2.60 326.20 1965 ---- ---- ---- ---- 320.90 -2.60 323.50 1970 ---- ---- ---- ---- 318.20 -2.60 320.80 1975 ---- ---- ---- ---- 315.50 -2.60 318.10 1980 ---- ---- ---- ---- 312.90 -2.50 315.40 1985 ---- ---- ---- ---- 310.30 -2.50 312.80 1990 ---- ---- ---- ---- 307.70 -2.60 310.30 1995 ---- ---- ---- ---- 305.20 -2.50 307.70 2000 ---- ---- ---- ---- 302.70 -2.50 305.20 2005 ---- ---- ---- ---- 300.20 -2.60 302.80 2010 ---- ---- ---- ---- 297.80 -2.50 300.30 2015 ---- ---- ---- ---- 295.40 -2.50 297.90 2020 ---- ---- ---- ---- 293.10 -2.50 295.60 2025 ---- ---- ---- ---- 290.70 -2.50 293.20 2030 ---- ---- ---- ---- 288.40 -2.50 290.90 2035 ---- ---- ---- ---- 286.10 -2.50 288.60 2040 ---- ---- ---- ---- 283.90 -2.40 286.30 2045 ---- ---- ---- ---- 281.60 -2.50 284.10 2050 ---- ---- ---- ---- 279.40 -2.50 281.90 2055 ---- ---- ---- ---- 277.20 -2.50 279.70 2060 ---- ---- ---- ---- 275.10 -2.40 277.50 2065 ---- ---- ---- ---- 272.90 -2.40 275.30 2070 ---- ---- ---- ---- 270.80 -2.40 273.20 2075 ---- ---- ---- ---- 268.70 -2.40 271.10 2080 ---- ---- ---- ---- 266.50 -2.40 268.90 2085 ---- ---- ---- ---- 264.40 -2.40 266.80 2090 ---- ---- ---- ---- 262.40 -2.30 264.70 2095 ---- ---- ---- ---- 260.30 -2.40 262.70 2100 ---- ---- ---- ---- 258.30 -2.30 260.60 2105 ---- ---- ---- ---- 256.20 -2.40 258.60 2110 ---- ---- ---- ---- 254.20 -2.40 256.60 2115 ---- ---- ---- ---- 252.30 -2.30 254.60 2120 ---- ---- ---- ---- 250.30 -2.30 252.60 2125 ---- ---- ---- ---- 248.40 -2.30 250.70 2130 ---- ---- ---- ---- 246.60 -2.30 248.90 2135 ---- ---- ---- ---- 244.70 -2.30 247.00 2140 ---- ---- ---- ---- 243.00 -2.20 245.20 2145 ---- ---- ---- ---- 241.20 -2.30 243.50 2150 ---- ---- ---- ---- 239.50 -2.30 241.80 2155 ---- ---- ---- ---- 237.90 -2.20 240.10 2160 ---- ---- ---- ---- 236.20 -2.30 238.50 2165 ---- ---- ---- ---- 234.70 -2.20 236.90 2170 ---- ---- ---- ---- 233.10 -2.20 235.30 2175 ---- ---- ---- ---- 231.60 -2.20 233.80 2180 ---- ---- ---- ---- 230.10 -2.20 232.30 2185 ---- ---- ---- ---- 228.70 -2.10 230.80 2190 ---- ---- ---- ---- 227.20 -2.20 229.40 2195 ---- ---- ---- ---- 225.80 -2.20 228.00 2200 ---- ---- ---- ---- 224.50 -2.10 226.60 2205 ---- ---- ---- ---- 223.10 -2.20 225.30 2210 ---- ---- ---- ---- 221.80 -2.20 224.00 2215 ---- ---- ---- ---- 220.60 -2.10 222.70 2220 ---- ---- ---- ---- 219.30 -2.10 221.40 2225 ---- ---- ---- ---- 218.10 -2.10 220.20 2230 ---- ---- ---- ---- 216.90 -2.10 219.00 2235 ---- ---- ---- ---- 215.70 -2.10 217.80 2240 ---- ---- ---- ---- 214.50 -2.10 216.60 2245 ---- ---- ---- ---- 213.40 -2.10 215.50 2250 ---- ---- ---- ---- 212.30 -2.00 214.30 2255 ---- ---- ---- ---- 211.20 -2.00 213.20 2260 ---- ---- ---- ---- 210.10 -2.10 212.20 2265 ---- ---- ---- ---- 209.10 -2.00 211.10 2270 ---- ---- ---- ---- 208.00 -2.10 210.10 2275 ---- ---- ---- ---- 207.00 -2.10 209.10 2280 ---- ---- ---- ---- 206.00 -2.10 208.10 2285 ---- ---- ---- ---- 205.10 -2.00 207.10 2290 ---- ---- ---- ---- 204.10 -2.00 206.10 2295 ---- ---- ---- ---- 203.20 -2.00 205.20 2300 ---- ---- ---- ---- 202.30 -2.00 204.30 2305 ---- ---- ---- ---- 201.40 -2.00 203.40 2310 ---- ---- ---- ---- 200.50 -2.00 202.50 2315 ---- ---- ---- ---- 199.60 -2.00 201.60 2320 ---- ---- ---- ---- 198.80 -1.90 200.70 2325 ---- ---- ---- ---- 197.90 -2.00 199.90 2330 ---- ---- ---- ---- 197.10 -2.00 199.10 2335 ---- ---- ---- ---- 196.30 -1.90 198.20 2340 ---- ---- ---- ---- 195.50 -1.90 197.40 2345 ---- ---- ---- ---- 194.70 -2.00 196.70 2350 ---- ---- ---- ---- 193.90 -2.00 195.90 2355 ---- ---- ---- ---- 193.20 -1.90 195.10 2360 ---- ---- ---- ---- 192.40 -1.90 194.30 2365 ---- ---- ---- ---- 191.70 -1.90 193.60 2370 ---- ---- ---- ---- 191.00 -1.90 192.90 2375 ---- ---- ---- ---- 190.20 -1.90 192.10 2380 ---- ---- ---- ---- 189.50 -1.90 191.40 2385 ---- ---- ---- ---- 188.80 -1.90 190.70 2390 ---- ---- ---- ---- 188.10 -1.90 190.00 2395 ---- ---- ---- ---- 187.40 -1.90 189.30 2400 ---- ---- ---- ---- 186.80 -1.80 188.60 2410 ---- ---- ---- ---- 185.40 -1.90 187.30 2420 ---- ---- ---- ---- 184.10 -1.90 186.00 2425 ---- ---- ---- ---- 183.50 -1.80 185.30 2430 ---- ---- ---- ---- 182.80 -1.90 184.70 2440 ---- ---- ---- ---- 181.60 -1.80 183.40 2450 ---- ---- ---- ---- 180.40 -1.80 182.20 2460 ---- ---- ---- ---- 179.20 -1.80 181.00 2470 ---- ---- ---- ---- 178.10 -1.80 179.90 2475 ---- ---- ---- ---- 177.50 -1.80 179.30 2480 ---- ---- ---- ---- 176.90 -1.80 178.70 2490 ---- ---- ---- ---- 175.80 -1.80 177.60 2500 ---- ---- ---- ---- 174.70 -1.80 176.50 2525 ---- ---- ---- ---- 172.20 -1.70 173.90 2550 ---- ---- ---- ---- 169.70 -1.80 171.50 2575 ---- ---- ---- ---- 167.40 -1.80 169.20 2600 ---- ---- ---- ---- 165.30 -1.70 167.00 2625 ---- ---- ---- ---- 163.30 -1.60 164.90 2650 ---- ---- ---- ---- 161.40 -1.60 163.00 2675 ---- ---- ---- ---- 159.60 -1.60 161.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 783.90 -3.30 787.20 1400 ---- ---- ---- ---- 762.50 -3.30 765.80 1425 ---- ---- ---- ---- 741.40 -3.30 744.70 1450 ---- ---- ---- ---- 720.60 -3.20 723.80 1475 ---- ---- ---- ---- 700.00 -3.10 703.10 1500 ---- ---- ---- ---- 679.60 -3.10 682.70 1525 ---- ---- ---- ---- 659.50 -3.10 662.60 1550 ---- ---- ---- ---- 639.60 -3.00 642.60 1570 ---- ---- ---- ---- 623.80 -3.00 626.80 1575 ---- ---- ---- ---- 619.90 -3.00 622.90 1580 ---- ---- ---- ---- 616.00 -3.00 619.00 1590 ---- ---- ---- ---- 608.20 -3.00 611.20 1600 ---- ---- ---- ---- 600.40 -3.00 603.40 1610 ---- ---- ---- ---- 592.70 -3.00 595.70 1620 ---- ---- ---- ---- 585.00 -3.00 588.00 1625 ---- ---- ---- ---- 581.20 -2.90 584.10 1630 ---- ---- ---- ---- 577.40 -2.90 580.30 1640 ---- ---- ---- ---- 569.80 -2.90 572.70 1650 ---- ---- ---- ---- 562.20 -2.90 565.10 1660 ---- ---- ---- ---- 554.60 -2.90 557.50 1670 ---- ---- ---- ---- 547.10 -2.90 550.00 1675 ---- ---- ---- ---- 543.40 -2.90 546.30 1680 ---- ---- ---- ---- 539.70 -2.80 542.50 1685 ---- ---- ---- ---- 535.90 -2.90 538.80 1690 ---- ---- ---- ---- 532.20 -2.90 535.10 1695 ---- ---- ---- ---- 528.50 -2.90 531.40 1700 ---- ---- ---- ---- 524.80 -2.90 527.70 1705 ---- ---- ---- ---- 521.20 -2.80 524.00 1710 ---- ---- ---- ---- 517.50 -2.80 520.30 1715 ---- ---- ---- ---- 513.80 -2.80 516.60 1720 ---- ---- ---- ---- 510.20 -2.80 513.00 1725 ---- ---- ---- ---- 506.50 -2.80 509.30 1730 ---- ---- ---- ---- 502.90 -2.80 505.70 1735 ---- ---- ---- ---- 499.20 -2.80 502.00 1740 ---- ---- ---- ---- 495.60 -2.80 498.40 1745 ---- ---- ---- ---- 492.00 -2.80 494.80 1750 ---- ---- ---- ---- 488.40 -2.80 491.20 1755 ---- ---- ---- ---- 484.80 -2.80 487.60 1760 ---- ---- ---- ---- 481.20 -2.80 484.00 1765 ---- ---- ---- ---- 477.60 -2.80 480.40 1770 ---- ---- ---- ---- 474.10 -2.70 476.80 1775 ---- ---- ---- ---- 470.50 -2.80 473.30 1780 ---- ---- ---- ---- 467.00 -2.70 469.70 1785 ---- ---- ---- ---- 463.40 -2.80 466.20 1790 ---- ---- ---- ---- 459.90 -2.70 462.60 1795 ---- ---- ---- ---- 456.40 -2.70 459.10 1800 ---- ---- ---- ---- 452.90 -2.70 455.60 1805 ---- ---- ---- ---- 449.40 -2.70 452.10 1810 ---- ---- ---- ---- 445.90 -2.70 448.60 1815 ---- ---- ---- ---- 442.40 -2.70 445.10 1820 ---- ---- ---- ---- 438.90 -2.70 441.60 1825 ---- ---- ---- ---- 435.50 -2.60 438.10 1830 ---- ---- ---- ---- 432.00 -2.70 434.70 1835 ---- ---- ---- ---- 428.60 -2.60 431.20 1840 ---- ---- ---- ---- 425.20 -2.60 427.80 1845 ---- ---- ---- ---- 421.80 -2.60 424.40 1850 ---- ---- ---- ---- 418.40 -2.60 421.00 1855 ---- ---- ---- ---- 415.00 -2.60 417.60 1860 ---- ---- ---- ---- 411.60 -2.60 414.20 1865 ---- ---- ---- ---- 408.30 -2.60 410.90 1870 ---- ---- ---- ---- 405.00 -2.60 407.60 1875 ---- ---- ---- ---- 401.70 -2.50 404.20 1880 ---- ---- ---- ---- 398.40 -2.50 400.90 1885 ---- ---- ---- ---- 395.10 -2.60 397.70 1890 ---- ---- ---- ---- 391.90 -2.50 394.40 1895 ---- ---- ---- ---- 388.60 -2.60 391.20 1900 ---- ---- ---- ---- 385.40 -2.60 388.00 1905 ---- ---- ---- ---- 382.30 -2.50 384.80 1910 ---- ---- ---- ---- 379.10 -2.50 381.60 1915 ---- ---- ---- ---- 376.00 -2.50 378.50 1920 ---- ---- ---- ---- 372.90 -2.50 375.40 1925 ---- ---- ---- ---- 369.80 -2.50 372.30 1930 ---- ---- ---- ---- 366.70 -2.50 369.20 1935 ---- ---- ---- ---- 363.70 -2.50 366.20 1940 ---- ---- ---- ---- 360.70 -2.50 363.20 1945 ---- ---- ---- ---- 357.70 -2.50 360.20 1950 ---- ---- ---- ---- 354.80 -2.40 357.20 1955 ---- ---- ---- ---- 351.90 -2.40 354.30 1960 ---- ---- ---- ---- 349.00 -2.40 351.40 1965 ---- ---- ---- ---- 346.10 -2.50 348.60 1970 ---- ---- ---- ---- 343.30 -2.40 345.70 1975 ---- ---- ---- ---- 340.50 -2.40 342.90 1980 ---- ---- ---- ---- 337.80 -2.40 340.20 1985 ---- ---- ---- ---- 335.10 -2.40 337.50 1990 ---- ---- ---- ---- 332.40 -2.40 334.80 1995 ---- ---- ---- ---- 329.80 -2.30 332.10 2000 ---- ---- ---- ---- 327.20 -2.30 329.50 2005 ---- ---- ---- ---- 324.60 -2.40 327.00 2010 ---- ---- ---- ---- 322.10 -2.30 324.40 2015 ---- ---- ---- ---- 319.60 -2.30 321.90 2020 ---- ---- ---- ---- 317.20 -2.30 319.50 2025 ---- ---- ---- ---- 314.70 -2.40 317.10 2030 ---- ---- ---- ---- 312.40 -2.30 314.70 2035 ---- ---- ---- ---- 310.00 -2.30 312.30 2040 ---- ---- ---- ---- 307.70 -2.30 310.00 2045 ---- ---- ---- ---- 305.40 -2.30 307.70 2050 ---- ---- ---- ---- 303.10 -2.30 305.40 2055 ---- ---- ---- ---- 300.90 -2.20 303.10 2060 ---- ---- ---- ---- 298.60 -2.30 300.90 2065 ---- ---- ---- ---- 296.50 -2.20 298.70 2070 ---- ---- ---- ---- 294.30 -2.20 296.50 2075 ---- ---- ---- ---- 292.10 -2.20 294.30 2080 ---- ---- ---- ---- 290.00 -2.20 292.20 2085 ---- ---- ---- ---- 287.90 -2.20 290.10 2090 ---- ---- ---- ---- 285.80 -2.20 288.00 2095 ---- ---- ---- ---- 283.70 -2.20 285.90 2100 ---- ---- ---- ---- 281.60 -2.20 283.80 2105 ---- ---- ---- ---- 279.50 -2.20 281.70 2110 ---- ---- ---- ---- 277.50 -2.10 279.60 2115 ---- ---- ---- ---- 275.40 -2.20 277.60 2120 ---- ---- ---- ---- 273.40 -2.20 275.60 2125 ---- ---- ---- ---- 271.40 -2.20 273.60 2130 ---- ---- ---- ---- 269.50 -2.10 271.60 2135 ---- ---- ---- ---- 267.50 -2.10 269.60 2140 ---- ---- ---- ---- 265.60 -2.10 267.70 2145 ---- ---- ---- ---- 263.70 -2.10 265.80 2150 ---- ---- ---- ---- 261.90 -2.10 264.00 2155 ---- ---- ---- ---- 260.10 -2.10 262.20 2160 ---- ---- ---- ---- 258.40 -2.00 260.40 2165 ---- ---- ---- ---- 256.70 -2.00 258.70 2170 ---- ---- ---- ---- 255.00 -2.10 257.10 2175 ---- ---- ---- ---- 253.40 -2.00 255.40 2180 ---- ---- ---- ---- 251.80 -2.00 253.80 2185 ---- ---- ---- ---- 250.20 -2.10 252.30 2190 ---- ---- ---- ---- 248.70 -2.00 250.70 2195 ---- ---- ---- ---- 247.20 -2.00 249.20 2200 ---- ---- ---- ---- 245.80 -2.00 247.80 2205 ---- ---- ---- ---- 244.40 -2.00 246.40 2210 ---- ---- ---- ---- 243.00 -2.00 245.00 2215 ---- ---- ---- ---- 241.60 -2.00 243.60 2220 ---- ---- ---- ---- 240.30 -2.00 242.30 2225 ---- ---- ---- ---- 239.00 -2.00 241.00 2230 ---- ---- ---- ---- 237.70 -2.00 239.70 2235 ---- ---- ---- ---- 236.50 -1.90 238.40 2240 ---- ---- ---- ---- 235.30 -1.90 237.20 2245 ---- ---- ---- ---- 234.10 -1.90 236.00 2250 ---- ---- ---- ---- 232.90 -1.90 234.80 2255 ---- ---- ---- ---- 231.80 -1.90 233.70 2260 ---- ---- ---- ---- 230.60 -2.00 232.60 2265 ---- ---- ---- ---- 229.50 -2.00 231.50 2270 ---- ---- ---- ---- 228.50 -1.90 230.40 2275 ---- ---- ---- ---- 227.40 -1.90 229.30 2280 ---- ---- ---- ---- 226.40 -1.90 228.30 2285 ---- ---- ---- ---- 225.40 -1.90 227.30 2290 ---- ---- ---- ---- 224.40 -1.90 226.30 2295 ---- ---- ---- ---- 223.40 -1.90 225.30 2300 ---- ---- ---- ---- 222.50 -1.80 224.30 2305 ---- ---- ---- ---- 221.50 -1.90 223.40 2310 ---- ---- ---- ---- 220.60 -1.90 222.50 2315 ---- ---- ---- ---- 219.70 -1.90 221.60 2320 ---- ---- ---- ---- 218.80 -1.90 220.70 2325 ---- ---- ---- ---- 218.00 -1.80 219.80 2330 ---- ---- ---- ---- 217.10 -1.90 219.00 2335 ---- ---- ---- ---- 216.30 -1.80 218.10 2340 ---- ---- ---- ---- 215.50 -1.80 217.30 2345 ---- ---- ---- ---- 214.70 -1.80 216.50 2350 ---- ---- ---- ---- 213.90 -1.80 215.70 2355 ---- ---- ---- ---- 213.10 -1.80 214.90 2360 ---- ---- ---- ---- 212.40 -1.80 214.20 2365 ---- ---- ---- ---- 211.60 -1.80 213.40 2370 ---- ---- ---- ---- 210.90 -1.80 212.70 2375 ---- ---- ---- ---- 210.20 -1.80 212.00 2380 ---- ---- ---- ---- 209.40 -1.80 211.20 2385 ---- ---- ---- ---- 208.70 -1.80 210.50 2390 ---- ---- ---- ---- 208.00 -1.80 209.80 2395 ---- ---- ---- ---- 207.40 -1.70 209.10 2400 ---- ---- ---- ---- 206.70 -1.80 208.50 2405 ---- ---- ---- ---- 206.00 -1.80 207.80 2410 ---- ---- ---- ---- 205.40 -1.70 207.10 2415 ---- ---- ---- ---- 204.70 -1.80 206.50 2420 ---- ---- ---- ---- 204.10 -1.70 205.80 2425 ---- ---- ---- ---- 203.40 -1.80 205.20 2430 ---- ---- ---- ---- 202.80 -1.70 204.50 2440 ---- ---- ---- ---- 201.60 -1.70 203.30 2450 ---- ---- ---- ---- 200.40 -1.70 202.10 2460 ---- ---- ---- ---- 199.20 -1.70 200.90 2470 ---- ---- ---- ---- 198.00 -1.70 199.70 2475 ---- ---- ---- ---- 197.50 -1.70 199.20 2480 ---- ---- ---- ---- 196.90 -1.70 198.60 2490 ---- ---- ---- ---- 195.80 -1.70 197.50 2500 ---- ---- ---- ---- 194.70 -1.70 196.40 2510 ---- ---- ---- ---- 193.70 -1.70 195.40 2525 ---- ---- ---- ---- 192.20 -1.60 193.80 2550 ---- ---- ---- ---- 189.80 -1.60 191.40 2575 ---- ---- ---- ---- 187.50 -1.60 189.10 2600 ---- ---- ---- ---- 185.40 -1.60 187.00 2625 ---- ---- ---- ---- 183.40 -1.60 185.00 2650 ---- ---- ---- ---- 181.50 -1.60 183.10 2675 ---- ---- ---- ---- 179.80 -1.50 181.30 2700 ---- ---- ---- ---- 178.10 -1.60 179.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 777.20 -3.00 780.20 1425 ---- ---- ---- ---- 756.40 -2.90 759.30 1450 ---- ---- ---- ---- 735.80 -2.90 738.70 1475 ---- ---- ---- ---- 715.50 -2.80 718.30 1500 ---- ---- ---- ---- 695.40 -2.80 698.20 1525 ---- ---- ---- ---- 675.40 -2.80 678.20 1550 ---- ---- ---- ---- 655.80 -2.70 658.50 1575 ---- ---- ---- ---- 636.30 -2.70 639.00 1580 ---- ---- ---- ---- 632.40 -2.80 635.20 1590 ---- ---- ---- ---- 624.70 -2.70 627.40 1600 ---- ---- ---- ---- 617.00 -2.70 619.70 1610 ---- ---- ---- ---- 609.40 -2.70 612.10 1620 ---- ---- ---- ---- 601.80 -2.70 604.50 1625 ---- ---- ---- ---- 598.00 -2.70 600.70 1630 ---- ---- ---- ---- 594.20 -2.70 596.90 1640 ---- ---- ---- ---- 586.70 -2.60 589.30 1650 ---- ---- ---- ---- 579.20 -2.60 581.80 1660 ---- ---- ---- ---- 571.70 -2.60 574.30 1670 ---- ---- ---- ---- 564.30 -2.60 566.90 1675 ---- ---- ---- ---- 560.50 -2.70 563.20 1680 ---- ---- ---- ---- 556.90 -2.60 559.50 1685 ---- ---- ---- ---- 553.20 -2.60 555.80 1690 ---- ---- ---- ---- 549.50 -2.60 552.10 1695 ---- ---- ---- ---- 545.80 -2.60 548.40 1700 ---- ---- ---- ---- 542.10 -2.60 544.70 1705 ---- ---- ---- ---- 538.50 -2.60 541.10 1710 ---- ---- ---- ---- 534.80 -2.60 537.40 1715 ---- ---- ---- ---- 531.20 -2.60 533.80 1720 ---- ---- ---- ---- 527.60 -2.50 530.10 1725 ---- ---- ---- ---- 523.90 -2.60 526.50 1730 ---- ---- ---- ---- 520.30 -2.60 522.90 1735 ---- ---- ---- ---- 516.70 -2.60 519.30 1740 ---- ---- ---- ---- 513.10 -2.60 515.70 1745 ---- ---- ---- ---- 509.50 -2.60 512.10 1750 ---- ---- ---- ---- 506.00 -2.50 508.50 1755 ---- ---- ---- ---- 502.40 -2.50 504.90 1760 ---- ---- ---- ---- 498.80 -2.50 501.30 1765 ---- ---- ---- ---- 495.30 -2.50 497.80 1770 ---- ---- ---- ---- 491.70 -2.50 494.20 1775 ---- ---- ---- ---- 488.20 -2.50 490.70 1780 ---- ---- ---- ---- 484.70 -2.40 487.10 1785 ---- ---- ---- ---- 481.10 -2.50 483.60 1790 ---- ---- ---- ---- 477.60 -2.50 480.10 1795 ---- ---- ---- ---- 474.10 -2.50 476.60 1800 ---- ---- ---- ---- 470.60 -2.50 473.10 1805 ---- ---- ---- ---- 467.20 -2.40 469.60 1810 ---- ---- ---- ---- 463.70 -2.40 466.10 1815 ---- ---- ---- ---- 460.20 -2.40 462.60 1820 ---- ---- ---- ---- 456.80 -2.40 459.20 1825 ---- ---- ---- ---- 453.30 -2.40 455.70 1830 ---- ---- ---- ---- 449.90 -2.40 452.30 1835 ---- ---- ---- ---- 446.40 -2.40 448.80 1840 ---- ---- ---- ---- 443.00 -2.40 445.40 1845 ---- ---- ---- ---- 439.60 -2.40 442.00 1850 ---- ---- ---- ---- 436.20 -2.40 438.60 1855 ---- ---- ---- ---- 432.90 -2.30 435.20 1860 ---- ---- ---- ---- 429.50 -2.40 431.90 1865 ---- ---- ---- ---- 426.20 -2.30 428.50 1870 ---- ---- ---- ---- 422.80 -2.40 425.20 1875 ---- ---- ---- ---- 419.50 -2.40 421.90 1880 ---- ---- ---- ---- 416.20 -2.40 418.60 1885 ---- ---- ---- ---- 412.90 -2.40 415.30 1890 ---- ---- ---- ---- 409.70 -2.30 412.00 1895 ---- ---- ---- ---- 406.50 -2.30 408.80 1900 ---- ---- ---- ---- 403.20 -2.30 405.50 1905 ---- ---- ---- ---- 400.00 -2.30 402.30 1910 ---- ---- ---- ---- 396.90 -2.30 399.20 1915 ---- ---- ---- ---- 393.70 -2.30 396.00 1920 ---- ---- ---- ---- 390.60 -2.30 392.90 1925 ---- ---- ---- ---- 387.50 -2.20 389.70 1930 ---- ---- ---- ---- 384.40 -2.30 386.70 1935 ---- ---- ---- ---- 381.30 -2.30 383.60 1940 ---- ---- ---- ---- 378.30 -2.30 380.60 1945 ---- ---- ---- ---- 375.30 -2.30 377.60 1950 ---- ---- ---- ---- 372.40 -2.20 374.60 1955 ---- ---- ---- ---- 369.40 -2.20 371.60 1960 ---- ---- ---- ---- 366.50 -2.20 368.70 1965 ---- ---- ---- ---- 363.60 -2.20 365.80 1970 ---- ---- ---- ---- 360.80 -2.20 363.00 1975 ---- ---- ---- ---- 358.00 -2.10 360.10 1980 ---- ---- ---- ---- 355.20 -2.20 357.40 1985 ---- ---- ---- ---- 352.40 -2.20 354.60 1990 ---- ---- ---- ---- 349.70 -2.20 351.90 1995 ---- ---- ---- ---- 347.00 -2.20 349.20 2000 ---- ---- ---- ---- 344.40 -2.10 346.50 2005 ---- ---- ---- ---- 341.80 -2.10 343.90 2010 ---- ---- ---- ---- 339.20 -2.20 341.40 2015 ---- ---- ---- ---- 336.70 -2.10 338.80 2020 ---- ---- ---- ---- 334.20 -2.10 336.30 2025 ---- ---- ---- ---- 331.80 -2.10 333.90 2030 ---- ---- ---- ---- 329.30 -2.10 331.40 2035 ---- ---- ---- ---- 327.00 -2.10 329.10 2040 ---- ---- ---- ---- 324.60 -2.10 326.70 2045 ---- ---- ---- ---- 322.30 -2.10 324.40 2050 ---- ---- ---- ---- 320.00 -2.10 322.10 2055 ---- ---- ---- ---- 317.70 -2.10 319.80 2060 ---- ---- ---- ---- 315.50 -2.10 317.60 2065 ---- ---- ---- ---- 313.30 -2.10 315.40 2070 ---- ---- ---- ---- 311.10 -2.10 313.20 2075 ---- ---- ---- ---- 309.00 -2.00 311.00 2080 ---- ---- ---- ---- 306.80 -2.10 308.90 2085 ---- ---- ---- ---- 304.70 -2.00 306.70 2090 ---- ---- ---- ---- 302.60 -2.00 304.60 2095 ---- ---- ---- ---- 300.50 -2.00 302.50 2100 ---- ---- ---- ---- 298.40 -2.00 300.40 2105 ---- ---- ---- ---- 296.40 -2.00 298.40 2110 ---- ---- ---- ---- 294.30 -2.00 296.30 2115 ---- ---- ---- ---- 292.30 -2.00 294.30 2120 ---- ---- ---- ---- 290.30 -2.00 292.30 2125 ---- ---- ---- ---- 288.30 -1.90 290.20 2130 ---- ---- ---- ---- 286.30 -1.90 288.20 2135 ---- ---- ---- ---- 284.30 -2.00 286.30 2140 ---- ---- ---- ---- 282.40 -1.90 284.30 2145 ---- ---- ---- ---- 280.50 -1.90 282.40 2150 ---- ---- ---- ---- 278.60 -1.90 280.50 2155 ---- ---- ---- ---- 276.80 -1.90 278.70 2160 ---- ---- ---- ---- 274.90 -2.00 276.90 2165 ---- ---- ---- ---- 273.20 -1.90 275.10 2170 ---- ---- ---- ---- 271.50 -1.90 273.40 2175 ---- ---- ---- ---- 269.80 -1.90 271.70 2180 ---- ---- ---- ---- 268.20 -1.80 270.00 2185 ---- ---- ---- ---- 266.60 -1.80 268.40 2190 ---- ---- ---- ---- 265.00 -1.90 266.90 2195 ---- ---- ---- ---- 263.50 -1.90 265.40 2200 ---- ---- ---- ---- 262.00 -1.90 263.90 2205 ---- ---- ---- ---- 260.60 -1.80 262.40 2210 ---- ---- ---- ---- 259.10 -1.90 261.00 2215 ---- ---- ---- ---- 257.80 -1.80 259.60 2220 ---- ---- ---- ---- 256.40 -1.90 258.30 2225 ---- ---- ---- ---- 255.10 -1.80 256.90 2230 ---- ---- ---- ---- 253.80 -1.80 255.60 2235 ---- ---- ---- ---- 252.60 -1.80 254.40 2240 ---- ---- ---- ---- 251.30 -1.80 253.10 2245 ---- ---- ---- ---- 250.10 -1.80 251.90 2250 ---- ---- ---- ---- 248.90 -1.80 250.70 2255 ---- ---- ---- ---- 247.80 -1.80 249.60 2260 ---- ---- ---- ---- 246.60 -1.80 248.40 2265 ---- ---- ---- ---- 245.50 -1.80 247.30 2270 ---- ---- ---- ---- 244.50 -1.70 246.20 2275 ---- ---- ---- ---- 243.40 -1.80 245.20 2280 ---- ---- ---- ---- 242.40 -1.70 244.10 2285 ---- ---- ---- ---- 241.30 -1.80 243.10 2290 ---- ---- ---- ---- 240.40 -1.70 242.10 2295 ---- ---- ---- ---- 239.40 -1.70 241.10 2300 ---- ---- ---- ---- 238.40 -1.80 240.20 2305 ---- ---- ---- ---- 237.50 -1.70 239.20 2310 ---- ---- ---- ---- 236.60 -1.70 238.30 2315 ---- ---- ---- ---- 235.70 -1.70 237.40 2320 ---- ---- ---- ---- 234.80 -1.70 236.50 2325 ---- ---- ---- ---- 234.00 -1.70 235.70 2330 ---- ---- ---- ---- 233.10 -1.70 234.80 2335 ---- ---- ---- ---- 232.30 -1.70 234.00 2340 ---- ---- ---- ---- 231.50 -1.70 233.20 2345 ---- ---- ---- ---- 230.70 -1.70 232.40 2350 ---- ---- ---- ---- 229.90 -1.70 231.60 2355 ---- ---- ---- ---- 229.20 -1.70 230.90 2360 ---- ---- ---- ---- 228.40 -1.70 230.10 2365 ---- ---- ---- ---- 227.70 -1.70 229.40 2370 ---- ---- ---- ---- 227.00 -1.60 228.60 2375 ---- ---- ---- ---- 226.30 -1.60 227.90 2380 ---- ---- ---- ---- 225.60 -1.60 227.20 2385 ---- ---- ---- ---- 224.90 -1.60 226.50 2390 ---- ---- ---- ---- 224.20 -1.70 225.90 2395 ---- ---- ---- ---- 223.50 -1.70 225.20 2400 ---- ---- ---- ---- 222.90 -1.60 224.50 2405 ---- ---- ---- ---- 222.20 -1.70 223.90 2410 ---- ---- ---- ---- 221.60 -1.60 223.20 2415 ---- ---- ---- ---- 221.00 -1.60 222.60 2420 ---- ---- ---- ---- 220.30 -1.70 222.00 2425 ---- ---- ---- ---- 219.70 -1.60 221.30 2430 ---- ---- ---- ---- 219.10 -1.60 220.70 2440 ---- ---- ---- ---- 217.90 -1.60 219.50 2450 ---- ---- ---- ---- 216.70 -1.60 218.30 2460 ---- ---- ---- ---- 215.60 -1.60 217.20 2470 ---- ---- ---- ---- 214.50 -1.60 216.10 2475 ---- ---- ---- ---- 213.90 -1.60 215.50 2480 ---- ---- ---- ---- 213.40 -1.60 215.00 2490 ---- ---- ---- ---- 212.30 -1.60 213.90 2500 ---- ---- ---- ---- 211.30 -1.60 212.90 2510 ---- ---- ---- ---- 210.30 -1.60 211.90 2520 ---- ---- ---- ---- 209.30 -1.60 210.90 2525 ---- ---- ---- ---- 208.90 -1.50 210.40 2550 ---- ---- ---- ---- 206.50 -1.60 208.10 2575 ---- ---- ---- ---- 204.40 -1.50 205.90 2600 ---- ---- ---- ---- 202.30 -1.50 203.80 2625 ---- ---- ---- ---- 200.40 -1.50 201.90 2650 ---- ---- ---- ---- 198.70 -1.40 200.10 2675 ---- ---- ---- ---- 197.00 -1.50 198.50 2700 ---- ---- ---- ---- 195.40 -1.50 196.90 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 621.50 -2.40 623.90 1650 ---- ---- ---- ---- 602.80 -2.40 605.20 1675 ---- ---- ---- ---- 584.30 -2.40 586.70 1700 ---- ---- ---- ---- 566.00 -2.30 568.30 1725 ---- ---- ---- ---- 547.90 -2.30 550.20 1750 ---- ---- ---- ---- 529.90 -2.30 532.20 1775 ---- ---- ---- ---- 512.20 -2.30 514.50 1800 ---- ---- ---- ---- 494.70 -2.20 496.90 1820 ---- ---- ---- ---- 480.80 -2.20 483.00 1825 ---- ---- ---- ---- 477.40 -2.20 479.60 1830 ---- ---- ---- ---- 473.90 -2.20 476.10 1840 ---- ---- ---- ---- 467.10 -2.10 469.20 1850 ---- ---- ---- ---- 460.30 -2.10 462.40 1860 ---- ---- ---- ---- 453.50 -2.10 455.60 1870 ---- ---- ---- ---- 446.80 -2.10 448.90 1875 ---- ---- ---- ---- 443.40 -2.10 445.50 1880 ---- ---- ---- ---- 440.10 -2.10 442.20 1890 ---- ---- ---- ---- 433.50 -2.10 435.60 1900 ---- ---- ---- ---- 426.90 -2.10 429.00 1910 ---- ---- ---- ---- 420.50 -2.00 422.50 1915 ---- ---- ---- ---- 417.30 -2.00 419.30 1920 ---- ---- ---- ---- 414.10 -2.00 416.10 1925 ---- ---- ---- ---- 410.90 -2.10 413.00 1930 ---- ---- ---- ---- 407.80 -2.00 409.80 1935 ---- ---- ---- ---- 404.60 -2.10 406.70 1940 ---- ---- ---- ---- 401.50 -2.10 403.60 1945 ---- ---- ---- ---- 398.50 -2.00 400.50 1950 ---- ---- ---- ---- 395.40 -2.00 397.40 1955 ---- ---- ---- ---- 392.40 -2.00 394.40 1960 ---- ---- ---- ---- 389.40 -2.00 391.40 1965 ---- ---- ---- ---- 386.40 -2.00 388.40 1970 ---- ---- ---- ---- 383.50 -2.00 385.50 1975 ---- ---- ---- ---- 380.60 -2.00 382.60 1980 ---- ---- ---- ---- 377.70 -2.00 379.70 1985 ---- ---- ---- ---- 374.90 -1.90 376.80 1990 ---- ---- ---- ---- 372.00 -2.00 374.00 1995 ---- ---- ---- ---- 369.30 -1.90 371.20 2000 ---- ---- ---- ---- 366.50 -2.00 368.50 2005 ---- ---- ---- ---- 363.80 -2.00 365.80 2010 ---- ---- ---- ---- 361.10 -2.00 363.10 2015 ---- ---- ---- ---- 358.50 -1.90 360.40 2020 ---- ---- ---- ---- 355.90 -1.90 357.80 2025 ---- ---- ---- ---- 353.30 -1.90 355.20 2030 ---- ---- ---- ---- 350.80 -1.90 352.70 2035 ---- ---- ---- ---- 348.30 -1.90 350.20 2040 ---- ---- ---- ---- 345.80 -1.90 347.70 2045 ---- ---- ---- ---- 343.40 -1.90 345.30 2050 ---- ---- ---- ---- 341.00 -1.90 342.90 2055 ---- ---- ---- ---- 338.70 -1.90 340.60 2060 ---- ---- ---- ---- 336.40 -1.90 338.30 2065 ---- ---- ---- ---- 334.10 -1.90 336.00 2070 ---- ---- ---- ---- 331.90 -1.80 333.70 2075 ---- ---- ---- ---- 329.60 -1.90 331.50 2080 ---- ---- ---- ---- 327.50 -1.80 329.30 2085 ---- ---- ---- ---- 325.30 -1.80 327.10 2090 ---- ---- ---- ---- 323.10 -1.90 325.00 2095 ---- ---- ---- ---- 321.00 -1.90 322.90 2100 ---- ---- ---- ---- 318.90 -1.90 320.80 2105 ---- ---- ---- ---- 316.80 -1.90 318.70 2110 ---- ---- ---- ---- 314.80 -1.80 316.60 2115 ---- ---- ---- ---- 312.70 -1.80 314.50 2120 ---- ---- ---- ---- 310.70 -1.80 312.50 2125 ---- ---- ---- ---- 308.70 -1.80 310.50 2130 ---- ---- ---- ---- 306.70 -1.80 308.50 2135 ---- ---- ---- ---- 304.70 -1.70 306.40 2140 ---- ---- ---- ---- 302.70 -1.70 304.40 2145 ---- ---- ---- ---- 300.70 -1.80 302.50 2150 ---- ---- ---- ---- 298.70 -1.80 300.50 2155 ---- ---- ---- ---- 296.80 -1.80 298.60 2160 ---- ---- ---- ---- 294.90 -1.80 296.70 2165 ---- ---- ---- ---- 293.00 -1.80 294.80 2170 ---- ---- ---- ---- 291.20 -1.70 292.90 2175 ---- ---- ---- ---- 289.40 -1.70 291.10 2180 ---- ---- ---- ---- 287.60 -1.70 289.30 2185 ---- ---- ---- ---- 285.90 -1.70 287.60 2190 ---- ---- ---- ---- 284.20 -1.70 285.90 2195 ---- ---- ---- ---- 282.60 -1.70 284.30 2200 ---- ---- ---- ---- 281.00 -1.70 282.70 2205 ---- ---- ---- ---- 279.40 -1.70 281.10 2210 ---- ---- ---- ---- 277.90 -1.70 279.60 2215 ---- ---- ---- ---- 276.40 -1.70 278.10 2220 ---- ---- ---- ---- 275.00 -1.60 276.60 2225 ---- ---- ---- ---- 273.60 -1.60 275.20 2230 ---- ---- ---- ---- 272.20 -1.70 273.90 2235 ---- ---- ---- ---- 270.90 -1.60 272.50 2240 ---- ---- ---- ---- 269.50 -1.70 271.20 2245 ---- ---- ---- ---- 268.30 -1.60 269.90 2250 ---- ---- ---- ---- 267.00 -1.70 268.70 2255 ---- ---- ---- ---- 265.80 -1.60 267.40 2260 ---- ---- ---- ---- 264.60 -1.70 266.30 2265 ---- ---- ---- ---- 263.40 -1.70 265.10 2270 ---- ---- ---- ---- 262.30 -1.60 263.90 2275 ---- ---- ---- ---- 261.20 -1.60 262.80 2280 ---- ---- ---- ---- 260.10 -1.60 261.70 2285 ---- ---- ---- ---- 259.00 -1.70 260.70 2290 ---- ---- ---- ---- 258.00 -1.60 259.60 2295 ---- ---- ---- ---- 257.00 -1.60 258.60 2300 ---- ---- ---- ---- 256.00 -1.60 257.60 2305 ---- ---- ---- ---- 255.00 -1.60 256.60 2310 ---- ---- ---- ---- 254.10 -1.60 255.70 2315 ---- ---- ---- ---- 253.20 -1.50 254.70 2320 ---- ---- ---- ---- 252.20 -1.60 253.80 2325 ---- ---- ---- ---- 251.40 -1.50 252.90 2330 ---- ---- ---- ---- 250.50 -1.60 252.10 2335 ---- ---- ---- ---- 249.60 -1.60 251.20 2340 ---- ---- ---- ---- 248.80 -1.60 250.40 2345 ---- ---- ---- ---- 248.00 -1.60 249.60 2350 ---- ---- ---- ---- 247.20 -1.60 248.80 2355 ---- ---- ---- ---- 246.40 -1.60 248.00 2360 ---- ---- ---- ---- 245.70 -1.50 247.20 2365 ---- ---- ---- ---- 244.90 -1.60 246.50 2370 ---- ---- ---- ---- 244.20 -1.50 245.70 2375 ---- ---- ---- ---- 243.50 -1.50 245.00 2380 ---- ---- ---- ---- 242.80 -1.50 244.30 2385 ---- ---- ---- ---- 242.10 -1.50 243.60 2390 ---- ---- ---- ---- 241.40 -1.50 242.90 2395 ---- ---- ---- ---- 240.70 -1.60 242.30 2400 ---- ---- ---- ---- 240.10 -1.50 241.60 2405 ---- ---- ---- ---- 239.40 -1.50 240.90 2410 ---- ---- ---- ---- 238.80 -1.50 240.30 2415 ---- ---- ---- ---- 238.20 -1.50 239.70 2420 ---- ---- ---- ---- 237.60 -1.50 239.10 2425 ---- ---- ---- ---- 237.00 -1.50 238.50 2430 ---- ---- ---- ---- 236.40 -1.50 237.90 2435 ---- ---- ---- ---- 235.80 -1.50 237.30 2440 ---- ---- ---- ---- 235.20 -1.50 236.70 2450 ---- ---- ---- ---- 234.00 -1.50 235.50 2460 ---- ---- ---- ---- 232.90 -1.50 234.40 2470 ---- ---- ---- ---- 231.80 -1.50 233.30 2475 ---- ---- ---- ---- 231.30 -1.50 232.80 2480 ---- ---- ---- ---- 230.80 -1.40 232.20 2490 ---- ---- ---- ---- 229.70 -1.50 231.20 2500 ---- ---- ---- ---- 228.70 -1.50 230.20 2510 ---- ---- ---- ---- 227.70 -1.50 229.20 2520 ---- ---- ---- ---- 226.80 -1.40 228.20 2525 ---- ---- ---- ---- 226.30 -1.50 227.80 2530 ---- ---- ---- ---- 225.90 -1.40 227.30 2540 ---- ---- ---- ---- 225.00 -1.40 226.40 2550 ---- ---- ---- ---- 224.10 -1.40 225.50 2575 ---- ---- ---- ---- 222.00 -1.40 223.40 2600 ---- ---- ---- ---- 220.00 -1.40 221.40 2625 ---- ---- ---- ---- 218.20 -1.30 219.50 2650 ---- ---- ---- ---- 216.40 -1.40 217.80 2675 ---- ---- ---- ---- 214.90 -1.30 216.20 2700 ---- ---- ---- ---- 213.40 -1.30 214.70 2725 ---- ---- ---- ---- 212.00 -1.40 213.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16483 18655 505654 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 .10 .10 .10 .10 UNCH 2 .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 3 .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 UNCH .10 1 3296 1705 ---- ---- ---- ---- .10 UNCH .10 1 120 1710 ---- ---- ---- ---- .10 UNCH 5 .10 247 1715 ---- ---- ---- ---- .10 UNCH .10 111 1720 .10 .10 .10 .10 .10 UNCH 3 .10 336 1725 ---- ---- ---- ---- .10 UNCH .10 47 4786 1730 ---- ---- ---- ---- .10 UNCH .10 92 1735 ---- ---- ---- ---- .10 UNCH .10 31 85 1740 .10 .10 .10 .10 .10 UNCH 15 .10 10 312 1745 ---- ---- ---- ---- .10 UNCH .10 6 453 1750 .20 .20 .10 .10 .10 UNCH 44 .10 13 1959 1755 .10 .10 .10 .10 .10 UNCH 10 .10 7 245 1760 .10 .10 .10 .10 .10 UNCH 56 .10 61 383 1765 .10 .20B .10 .20B .20 +.10 10 .10 2 89 1770 .10 .10 .10 .10 .20 UNCH 3 .20 4 453 1775 .30 .30 .20 .20 .20 UNCH 678 .20 274 2335 1780 .30 .30 .20 .20 .30 UNCH 17 .30 38 329 1785 .20 .40 .20 .30 .30 -.10 35 .40 58 312 1790 .30 .50B .30 .50B .40 -.10 15 .50 268 227 1795 .60 .60 .40 .40A .50 -.20 8 .70 16 176 1800 .90 .90 .50 .50 .60 -.30 1938 .90 1099 4326 1805 1.10 1.20B .60A .80 .80 -.40 13 1.20 42 305 1810 1.20 1.70 .70A 1.00 1.10 -.40 229 1.50 368 1809 1815 2.40 2.40 1.00A 1.40A 1.50 -.50 444 2.00 382 1061 1820 2.90 3.10B 1.30 1.90A 2.10 -.50 136 2.60 800 942 1825 3.30 4.20B 1.80A 2.50A 2.90 -.50 342 3.40 727 1016 1830 4.00 5.70B 2.30 3.50B 4.00 -.40 131 4.40 109 402 1835 5.10 7.50B 3.30A 6.10B 5.40 -.20 48 5.60 175 312 1840 7.60 10.00 4.40 7.40B 7.30 +.10 195 7.20 52 910 1845 10.40 12.60B 5.90 10.70B 9.70 +.60 197 9.10 96 438 1850 10.60 15.70B 7.70 11.10A 12.70 +1.30 1373 11.40 626 3878 1855 14.00 19.40B 10.00 10.40A 16.20 +2.20 36 14.00 18 627 1860 ---- 23.30B 12.60A 12.60A 20.10 +3.10 7 17.00 46 827 1865 ---- 27.60B 15.60A 27.60B 24.30 +4.00 1 20.30 382 1870 19.70 32.00B 19.00A 32.00B 28.70 +4.70 3 24.00 16 1225 1875 22.70 36.60B 22.70 32.00 33.40 +5.40 5 28.00 1 2965 1880 29.00 41.40B 26.80A 34.50A 38.10 +5.90 72 32.20 2 853 1885 ---- 46.10B 31.10A 46.10B 42.90 +6.30 36.60 5 1423 1890 38.00 50.50B 35.60A 35.60A 47.80 +6.70 7 41.10 5 759 1895 40.70 55.40B 40.10A 55.40B 52.70 +7.00 1 45.70 326 1900 45.10 60.90B 44.90A 59.40B 57.70 +7.20 21 50.50 11 3600 1905 ---- 65.20B 49.60A 65.20B 62.60 +7.30 55.30 372 1910 ---- 70.20B 55.40A 70.20B 67.60 +7.40 60.20 5 1076 1915 ---- 75.30B 60.30A 75.30B 72.60 +7.50 65.10 184 1920 ---- 80.20B 64.90A 80.20B 77.60 +7.60 70.00 739 1925 ---- 85.80B 69.10A 85.80B 82.60 +7.60 75.00 1399 1930 81.30 90.10B 75.20A 79.80A 87.60 +7.60 1 80.00 2 236 1935 ---- 95.10B 80.10A 95.10B 92.60 +7.70 84.90 214 1940 ---- 100.10B 85.10A 99.90B 97.60 +7.70 89.90 504 1945 ---- 105.10B 90.20A 104.90B 102.60 +7.70 94.90 476 1950 ---- 110.80B 94.00A 110.80B 107.60 +7.70 99.90 500 1955 ---- 115.10B 100.20A 114.90B 112.60 +7.70 104.90 77 1960 ---- 120.10B 105.20A 119.90B 117.60 +7.70 109.90 376 1965 ---- 125.10B 110.10A 124.90B 122.60 +7.70 114.90 120 1970 ---- 130.10B 115.10A 129.90B 127.60 +7.70 119.90 95 1975 ---- 135.70B 118.90A 135.70B 132.60 +7.70 124.90 342 1980 ---- 140.10B 125.10A 139.90B 137.60 +7.70 129.90 33 1985 ---- 145.10B 130.10A 144.90B 142.60 +7.70 134.90 16 1990 ---- 150.10B 135.10A 149.90B 147.60 +7.80 139.80 22 1995 ---- 155.10B 140.10A 154.90B 152.60 +7.80 144.80 22 2000 ---- 160.70B 143.90A 160.70B 157.60 +7.80 149.80 125 2005 ---- 165.10B 150.10A 165.00B 162.60 +7.80 154.80 22 2010 ---- 170.10B 155.10A 169.90B 167.60 +7.80 159.80 18 2015 ---- 175.10B 160.10A 174.90B 172.60 +7.80 164.80 1 2020 ---- 180.10B 165.10A 179.90B 177.60 +7.80 169.80 2 2025 ---- 185.70B 168.90A 185.70B 182.60 +7.80 174.80 1 2030 ---- 190.20B 175.10A 190.20B 187.60 +7.80 179.80 2035 ---- 195.20B 180.10A 195.20B 192.60 +7.80 184.80 2040 ---- 200.20B 185.10A 200.20B 197.60 +7.80 189.80 2045 ---- 205.20B 190.10A 205.20B 202.60 +7.80 194.80 2050 ---- 210.20B 194.90A 210.20B 207.60 +7.80 199.80 1 2055 ---- 215.20B 200.10A 215.20B 212.60 +7.80 204.80 2060 ---- 220.20B 205.10A 220.20B 217.60 +7.80 209.80 2065 ---- 225.20B 210.10A 225.20B 222.60 +7.80 214.80 2070 ---- 230.20B 215.10A 230.20B 227.60 +7.80 219.80 2075 ---- 235.20B 220.00A 235.20B 232.60 +7.80 224.80 2080 ---- 240.20B 225.10A 240.20B 237.60 +7.80 229.80 2085 ---- 245.20B 230.10A 245.20B 242.60 +7.80 234.80 2090 ---- 250.20B 235.10A 250.20B 247.60 +7.80 239.80 2095 ---- 255.20B 240.10A 255.20B 252.60 +7.80 244.80 2100 ---- 260.20B 244.90A 260.20B 257.60 +7.80 249.80 2105 ---- 265.20B 250.10A 265.20B 262.60 +7.80 254.80 2110 ---- 270.20B 255.10A 270.20B 267.60 +7.80 259.80 2115 ---- 275.20B 260.10A 275.20B 272.60 +7.80 264.80 2120 ---- 280.20B 265.10A 280.20B 277.60 +7.80 269.80 2125 ---- 285.10B 270.00A 284.90B 282.60 +7.80 274.80 3 2130 ---- 290.20B 275.10A 290.20B 287.60 +7.80 279.80 2135 ---- 295.20B 280.10A 295.20B 292.60 +7.80 284.80 2140 ---- 300.20B 285.10A 300.20B 297.60 +7.80 289.80 2145 ---- 305.20B 290.10A 305.20B 302.60 +7.80 294.80 2150 ---- 310.20B 294.90A 310.20B 307.60 +7.80 299.80 10 2155 ---- 315.20B 300.10A 315.20B 312.60 +7.80 304.80 2160 ---- 320.20B 305.10A 320.20B 317.60 +7.80 309.80 2165 ---- 325.20B 310.10A 325.20B 322.60 +7.80 314.80 2170 ---- 330.20B 315.10A 330.20B 327.60 +7.80 319.80 2175 ---- 335.20B 320.00A 335.20B 332.60 +7.80 324.80 2180 ---- 340.20B 325.10A 340.20B 337.60 +7.80 329.80 2185 ---- 345.20B 330.10A 345.20B 342.60 +7.80 334.80 2190 ---- 350.20B 335.10A 350.20B 347.60 +7.80 339.80 2195 ---- 355.20B 340.10A 355.20B 352.60 +7.80 344.80 2200 ---- 360.20B 344.90A 360.20B 357.60 +7.80 349.80 2205 ---- 365.20B 350.10A 365.20B 362.60 +7.80 354.80 2210 ---- 370.20B 355.10A 370.20B 367.60 +7.80 359.80 2215 ---- 375.20B 360.10A 375.20B 372.60 +7.80 364.80 2220 ---- 380.20B 365.10A 380.20B 377.60 +7.80 369.80 2225 ---- 385.20B 370.00A 385.20B 382.60 +7.80 374.80 2230 ---- 390.20B 375.10A 390.20B 387.60 +7.80 379.80 2235 ---- 395.20B 380.10A 395.20B 392.60 +7.80 384.80 2240 ---- 400.20B 385.10A 400.20B 397.60 +7.80 389.80 2245 ---- 405.20B 390.10A 405.20B 402.60 +7.80 394.80 2250 ---- 410.20B 394.80A 410.20B 407.60 +7.80 399.80 2255 ---- 415.20B 399.70A 415.20B 412.60 +7.80 404.80 2260 ---- 420.20B 405.10A 420.20B 417.60 +7.80 409.80 2265 ---- 425.20B 410.10A 425.20B 422.60 +7.80 414.80 2270 ---- 430.20B 415.10A 430.20B 427.60 +7.80 419.80 2275 ---- 435.20B 420.00A 435.20B 432.60 +7.80 424.80 2280 ---- 440.20B 425.10A 440.20B 437.60 +7.80 429.80 2290 ---- 450.20B 435.10A 450.20B 447.60 +7.80 439.80 2300 ---- 460.20B 444.90A 460.20B 457.60 +7.80 449.80 2305 ---- 465.20B 450.10A 465.20B 462.60 +7.80 454.80 2310 ---- 470.20B 455.10A 470.20B 467.60 +7.80 459.80 2320 ---- 480.20B 465.10A 480.20B 477.60 +7.80 469.80 2325 ---- 485.20B 470.00A 485.20B 482.60 +7.80 474.80 2330 ---- 490.20B 475.10A 490.20B 487.60 +7.80 479.80 2340 ---- 500.20B 485.00A 500.20B 497.60 +7.80 489.80 2350 ---- 510.20B 494.90A 510.20B 507.60 +7.80 499.80 2360 ---- 520.20B 505.00A 520.20B 517.60 +7.80 509.80 2370 ---- 530.20B 515.00A 530.20B 527.60 +7.80 519.80 2375 ---- 535.20B 520.00A 535.20B 532.60 +7.80 524.80 2400 ---- 560.20B 544.90A 560.20B 557.60 +7.80 549.80 2425 ---- 585.20B 570.00A 585.20B 582.60 +7.80 574.80 2450 ---- 610.20B 594.90A 610.20B 607.60 +7.80 599.80 2475 ---- 635.20B 620.00A 635.20B 632.60 +7.80 624.80 2500 ---- 660.20B 644.80A 660.20B 657.60 +7.80 649.80 2525 ---- 685.20B 670.00A 685.20B 682.60 +7.80 674.80 2550 ---- 710.20B 694.80A 710.20B 707.60 +7.80 699.80 2600 ---- 760.20B 744.80A 760.20B 757.60 +7.80 749.80 2650 ---- 810.20B 794.80A 810.20B 807.60 +7.80 799.80 2700 ---- 860.20B 844.80A 860.20B 857.60 +7.80 849.80 2750 ---- 910.20B 894.80A 910.20B 907.60 +7.80 899.80 2800 ---- 960.20B 944.80A 960.20B 957.60 +7.80 949.80 2850 ---- 1010.20B 994.80A 1010.20B 1007.60 +7.80 999.80 2900 ---- 1060.20B 1044.80A 1060.20B 1057.60 +7.80 1049.80 2950 ---- 1110.20B 1094.80A 1110.20B 1107.60 +7.80 1099.80 3000 ---- 1160.20B 1144.80A 1160.20B 1157.60 +7.80 1149.80 3600 ---- 1760.20B 1744.90A 1760.20B 1757.60 +7.80 1749.80 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 UNCH .10 29 344 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 ---- ---- ---- ---- .10 UNCH .10 52 1450 ---- ---- ---- ---- .10 UNCH .10 97 1460 .10 .10 .10 .10 .10 UNCH 15 .10 130 1465 ---- ---- ---- ---- .10 UNCH .10 5 1470 ---- ---- ---- ---- .10 UNCH .10 14 109 1475 .10 .10 .10 .10 .10 UNCH 14 .10 14 577 1480 ---- ---- ---- ---- .10 UNCH .10 115 1485 ---- ---- ---- ---- .10 UNCH .10 33 1490 ---- ---- ---- ---- .10 UNCH .10 97 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .10 -.10 .20 1683 1505 ---- ---- ---- ---- .10 -.10 .20 43 1510 ---- ---- ---- ---- .10 -.10 .20 18 1515 ---- ---- ---- ---- .10 -.10 .20 145 1520 ---- ---- ---- ---- .10 -.10 .20 72 1525 ---- ---- ---- ---- .10 -.10 .20 151 1530 ---- ---- ---- ---- .10 -.10 .20 42 1535 ---- ---- ---- ---- .10 -.10 .20 137 1540 ---- ---- ---- ---- .10 -.10 .20 101 1545 ---- ---- ---- ---- .20 UNCH .20 17 1550 .20 .20 .20 .20 .20 UNCH 1 .20 625 1555 ---- ---- ---- ---- .20 UNCH .20 115 1560 .20 .20 .20 .20 .20 -.10 3 .30 104 1565 .20 .20 .20 .20 .20 -.10 6 .30 57 1570 .20 .20 .20 .20 .20 -.10 9 .30 2 54 1575 ---- ---- ---- ---- .30 UNCH 15 .30 3 431 1580 ---- ---- ---- ---- .30 UNCH .30 125 1585 ---- ---- ---- ---- .30 UNCH .30 46 1590 ---- ---- ---- ---- .30 UNCH .30 369 1595 ---- ---- ---- ---- .30 -.10 .40 1 46 1600 .30 .30 .30 .30 .40 UNCH 377 .40 10 1636 1605 ---- ---- ---- ---- .40 UNCH 1 .40 25 1610 ---- ---- ---- ---- .40 UNCH .40 1 130 1615 ---- ---- ---- ---- .50 +.10 .40 12 1620 ---- ---- ---- ---- .50 UNCH 2 .50 11 111 1625 ---- ---- ---- ---- .50 UNCH .50 3 520 1630 ---- ---- ---- ---- .60 +.10 1 .50 155 1635 ---- ---- ---- ---- .60 UNCH .60 19 1640 ---- ---- ---- ---- .60 UNCH .60 69 1645 .70 .70 .70 .70 .70 UNCH 1 .70 53 1650 .80 .80 .70A .80 .80 UNCH 45 .80 3 1474 1655 ---- ---- ---- ---- .80 UNCH .80 27 1660 .90 .90 .90 .90 .90 UNCH 4 .90 1 583 1665 ---- ---- .90A .90A 1.00 UNCH 1 1.00 44 1670 ---- ---- 1.00A 1.00A 1.10 UNCH 5 1.10 2 99 1675 1.20 1.20 1.10A 1.10A 1.20 UNCH 23 1.20 15 543 1680 1.00 1.30 1.00 1.20A 1.30 UNCH 3 1.30 1 117 1685 1.50 1.50 1.30A 1.30A 1.40 UNCH 30 1.40 114 1690 1.40 1.60B 1.30 1.60B 1.60 +.10 4 1.50 4 119 1695 1.40 1.80 1.40 1.70 1.70 UNCH 7 1.70 6 120 1700 1.80 2.00 1.60 1.90 1.90 +.10 58 1.80 171 2397 1705 2.10 2.10 1.80A 2.10 2.10 +.10 1 2.00 1 232 1710 2.40 2.40 2.00A 2.00A 2.30 +.10 4 2.20 4 1063 1715 ---- 2.60B 2.10A 2.10A 2.60 +.20 2.40 303 1720 2.40 2.90B 2.30 2.90B 2.80 +.10 13 2.70 3 1062 1725 3.20 3.30B 2.60A 3.20B 3.20 +.20 15 3.00 79 664 1730 ---- 3.60B 2.90A 3.60B 3.50 +.20 3.30 3 530 1735 3.90 4.10B 3.20A 3.50A 3.90 +.20 7 3.70 11 62 1740 4.60 4.60 3.50A 4.30A 4.30 +.20 28 4.10 31 287 1745 5.00 5.10B 3.90A 4.60A 4.80 +.30 20 4.50 14 86 1750 4.20 5.70 4.20 5.30A 5.40 +.40 91 5.00 1399 6038 1755 ---- 6.30B 4.80A 6.30B 6.00 +.40 5.60 9 541 1760 5.90 7.10B 5.30A 6.90B 6.70 +.50 20 6.20 124 2446 1765 5.80 7.90B 5.70 6.70A 7.50 +.60 21 6.90 18 80 1770 8.90 8.90 6.60A 7.20A 8.30 +.60 176 7.70 22 263 1775 8.50 9.70B 7.30A 9.10B 9.20 +.70 54 8.50 48 1550 1780 8.40 10.80B 8.10A 8.90A 10.20 +.80 19 9.40 28 331 1785 9.70 11.90B 9.00A 11.60B 11.30 +.90 7 10.40 29 247 1790 10.30 13.20B 9.90A 12.80B 12.50 +1.10 40 11.40 40 304 1795 13.90 14.60B 11.00A 11.60A 13.80 +1.20 8 12.60 10 138 1800 13.40 16.10B 12.10A 15.70B 15.20 +1.30 773 13.90 1791 6686 1805 16.10 17.60B 13.40A 17.60B 16.70 +1.50 11 15.20 37 318 1810 17.10 19.30B 14.70A 18.20A 18.40 +1.70 26 16.70 53 330 1815 19.40 21.20B 16.20A 19.90B 20.10 +1.80 18 18.30 47 303 1820 20.90 23.10B 17.80A 17.80A 22.00 +2.00 53 20.00 139 724 1825 23.50 25.20B 19.50A 22.70A 24.10 +2.30 108 21.80 61 827 1830 24.60 27.40B 21.20 26.90B 26.20 +2.40 27 23.80 314 605 1835 23.90 29.70B 23.20A 27.70A 28.50 +2.60 42 25.90 70 530 1840 25.90 32.20B 25.30A 31.20B 30.90 +2.80 70 28.10 33 656 1845 28.40 34.80B 27.50A 32.50A 33.40 +2.90 113 30.50 12 176 1850 33.00 37.60B 29.80 35.10A 36.10 +3.20 101 32.90 768 3437 1855 34.00 40.50B 32.30A 32.40A 39.00 +3.50 10 35.50 6 432 1860 36.50 43.50B 34.90A 37.50A 41.90 +3.70 4 38.20 7 1288 1865 39.30 46.70B 37.60A 42.90A 45.00 +4.00 13 41.00 3 124 1870 42.40 50.00B 40.40A 40.40A 48.20 +4.20 1 44.00 2 814 1875 ---- 53.40B 43.40A 53.40B 51.50 +4.40 47.10 6 576 1880 48.20 56.90B 46.50A 46.50A 54.90 +4.60 3 50.30 4 634 1885 51.50 60.50B 49.70A 49.70A 58.40 +4.80 2 53.60 724 1890 55.10 64.20B 53.10A 53.10A 62.10 +5.10 10 57.00 30 519 1895 58.40 68.00B 56.50A 56.50A 65.90 +5.40 2 60.50 83 1900 62.70 72.00B 60.00A 71.00B 69.70 +5.60 26 64.10 54 1855 1905 ---- 76.00B 63.60A 76.00B 73.60 +5.70 67.90 126 1910 71.80 80.10B 67.30A 79.00B 77.70 +6.00 5 71.70 3 153 1915 ---- 84.20B 71.20A 84.20B 81.70 +6.00 9 75.70 77 1920 86.10 88.40B 75.10A 87.30B 85.90 +6.20 1 79.70 88 1925 88.50 92.70B 79.10A 88.00A 90.10 +6.30 3 83.80 20 679 1930 91.00 97.10B 83.10A 92.30A 94.40 +6.40 7 88.00 359 1935 ---- 101.50B 87.30A 101.50B 98.80 +6.60 92.20 126 1940 ---- 106.00B 91.50A 106.00B 103.20 +6.70 1 96.50 975 1945 ---- 110.50B 95.80A 110.50B 107.70 +6.80 1 100.90 90 1950 ---- 115.00B 100.20A 115.00B 112.20 +6.90 2 105.30 703 1955 ---- 119.60B 104.60A 119.60B 116.70 +6.90 109.80 18 1960 ---- 123.60B 109.00A 123.60B 121.30 +7.00 114.30 365 1965 ---- 128.00B 113.50A 128.00B 126.00 +7.20 118.80 233 1970 ---- 132.60B 118.10A 132.60B 130.60 +7.20 123.40 30 1975 136.20 138.30B 122.70A 126.10A 135.30 +7.30 2 128.00 40 1980 132.20 142.10B 128.40A 132.10A 140.00 +7.30 1 132.70 25 1985 ---- 146.90B 133.00A 146.90B 144.70 +7.30 137.40 6 1990 ---- 151.60B 137.70A 151.60B 149.50 +7.40 142.10 2 13 1995 ---- 156.40B 142.40A 156.40B 154.30 +7.40 146.90 49 2000 ---- 162.30B 146.10A 162.30B 159.10 +7.40 151.70 21 85 2005 ---- 166.10B 151.90A 166.00B 163.90 +7.40 156.50 13 2010 ---- 170.90B 156.80A 170.90B 168.70 +7.40 161.30 1 26 2015 ---- 175.80B 161.50A 175.70B 173.60 +7.50 166.10 18 2020 ---- 180.60B 166.40A 180.60B 178.50 +7.60 170.90 1 42 2025 ---- 186.60B 170.20A 186.60B 183.30 +7.50 175.80 244 2030 178.80 190.40B 176.10A 188.90B 188.20 +7.50 2 180.70 20 2035 ---- 195.30B 181.00A 195.30B 193.20 +7.70 185.50 9 2040 189.80 200.30B 185.90A 189.60A 198.10 +7.70 3 190.40 13 2045 ---- 205.20B 190.80A 205.20B 203.00 +7.60 195.40 32 2050 ---- 211.20B 194.60A 211.20B 207.90 +7.60 200.30 15 2055 ---- 215.00B 200.60A 215.00B 212.90 +7.70 205.20 18 2060 ---- 220.00B 205.60A 220.00B 217.80 +7.70 210.10 24 2065 ---- 224.90B 210.50A 224.90B 222.70 +7.60 215.10 12 2070 ---- 229.90B 215.50A 229.90B 227.70 +7.70 220.00 17 2075 ---- 235.90B 219.20A 235.90B 232.70 +7.70 225.00 5 2080 ---- 239.80B 225.30A 239.80B 237.60 +7.60 230.00 6 2085 ---- 244.80B 230.30A 244.80B 242.60 +7.70 234.90 5 2090 ---- 249.80B 235.30A 249.80B 247.60 +7.70 239.90 9 2095 ---- 254.70B 240.20A 254.70B 252.60 +7.70 244.90 10 2100 ---- 260.80B 244.00A 260.80B 257.50 +7.60 249.90 19 2105 ---- 264.70B 250.20A 264.60B 262.50 +7.70 254.80 15 2110 ---- 269.60B 255.30A 269.60B 267.50 +7.70 259.80 6 2115 ---- 274.60B 260.20A 274.50B 272.50 +7.70 264.80 5 2120 ---- 279.60B 265.30A 279.50B 277.50 +7.70 269.80 6 2125 ---- 285.70B 268.90A 285.70B 282.50 +7.70 274.80 2130 ---- 289.60B 275.20A 289.50B 287.50 +7.70 279.80 2135 ---- 294.60B 280.20A 294.50B 292.50 +7.70 284.80 2140 ---- 299.60B 285.30A 299.50B 297.50 +7.70 289.80 2145 ---- 304.60B 290.30A 304.50B 302.50 +7.70 294.80 2150 ---- 309.60B 294.90A 309.50B 307.50 +7.70 299.80 24 2155 ---- 314.60B 300.20A 314.50B 312.50 +7.70 304.80 2160 ---- 319.60B 305.20A 319.50B 317.50 +7.70 309.80 2165 ---- 324.60B 310.20A 324.50B 322.50 +7.70 314.80 2170 ---- 329.60B 315.20A 329.50B 327.50 +7.70 319.80 2175 ---- 334.60B 320.20A 334.50B 332.50 +7.70 324.80 2180 ---- 339.60B 325.30A 339.50B 337.50 +7.70 329.80 2185 ---- 344.60B 330.20A 344.50B 342.50 +7.70 334.80 2190 ---- 349.50B 335.20A 349.50B 347.50 +7.70 339.80 2195 ---- 354.50B 340.30A 354.50B 352.50 +7.70 344.80 2200 ---- 359.60B 344.90A 359.50B 357.50 +7.70 349.80 83 2205 ---- 364.50B 350.20A 364.50B 362.50 +7.70 354.80 2210 ---- 369.50B 355.20A 369.40B 367.50 +7.70 359.80 2215 ---- 374.50B 360.20A 374.40B 372.50 +7.70 364.80 2220 ---- 379.50B 365.20A 379.40B 377.50 +7.70 369.80 2225 ---- 384.50B 370.20A 384.40B 382.50 +7.70 374.80 6 2230 ---- 389.50B 375.20A 389.40B 387.50 +7.70 379.80 2235 ---- 394.50B 380.10A 394.40B 392.50 +7.70 384.80 2240 ---- 399.50B 385.20A 399.40B 397.50 +7.70 389.80 93 2245 ---- 404.50B 390.20A 404.40B 402.50 +7.70 394.80 2250 ---- 409.50B 394.80A 409.50B 407.50 +7.70 399.80 18 2255 ---- 414.50B 400.20A 414.40B 412.50 +7.70 404.80 2260 ---- 419.50B 405.20A 419.40B 417.50 +7.70 409.80 2265 ---- 424.50B 410.20A 424.40B 422.50 +7.70 414.80 2270 ---- 429.50B 415.20A 429.40B 427.50 +7.70 419.80 2275 ---- 434.50B 420.10A 434.40B 432.50 +7.70 424.80 2280 ---- 439.50B 425.20A 439.40B 437.50 +7.70 429.80 2285 ---- 444.50B 430.20A 444.40B 442.50 +7.70 434.80 2290 ---- 449.50B 435.20A 449.40B 447.50 +7.70 439.80 2300 ---- 460.00B 444.90A 459.80B 457.50 +7.70 449.80 2310 ---- 469.50B 455.20A 469.40B 467.50 +7.70 459.80 2320 ---- 479.50B 465.20A 479.40B 477.50 +7.70 469.80 2325 ---- 484.50B 470.10A 484.40B 482.50 +7.70 474.80 2330 ---- 489.50B 475.20A 489.40B 487.50 +7.70 479.80 2340 ---- 499.50B 485.20A 499.40B 497.50 +7.70 489.80 2350 ---- 510.00B 494.90A 509.90B 507.50 +7.70 499.80 2360 ---- 519.50B 505.20A 519.40B 517.50 +7.70 509.80 2370 ---- 529.50B 515.20A 529.40B 527.50 +7.70 519.80 2375 ---- 534.50B 520.10A 534.40B 532.50 +7.70 524.80 2400 ---- 560.00B 545.00A 559.90B 557.50 +7.70 549.80 2425 ---- 584.50B 570.20A 584.40B 582.50 +7.70 574.80 2450 ---- 610.00B 594.90A 609.90B 607.50 +7.70 599.80 2475 ---- 634.40B 620.10A 634.30B 632.50 +7.70 624.80 2500 ---- 659.90B 644.90A 659.90B 657.50 +7.70 649.80 2525 ---- 684.40B 670.20A 684.30B 682.50 +7.70 674.80 2550 ---- 709.50B 695.00A 709.40B 707.50 +7.70 699.80 70 2700 ---- 859.90B 845.00A 859.90B 857.50 +7.70 849.80 3000 ---- 1159.30B 1145.00A 1159.20B 1157.50 +7.70 1149.80 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 75 .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 .10 .10 .10 .10 UNCH 179 .10 152 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 15 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 156 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .20 UNCH .20 140 1425 ---- ---- ---- ---- .20 UNCH .20 133 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 6 1460 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1 1475 ---- ---- ---- ---- .30 UNCH .30 65 1480 ---- ---- ---- ---- .30 UNCH .30 7 1485 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 73 1495 ---- ---- ---- ---- .30 UNCH .30 1500 ---- ---- ---- ---- .30 UNCH 75 .30 128 1505 ---- ---- ---- ---- .30 UNCH .30 3 1510 ---- ---- ---- ---- .30 -.10 .40 51 1515 ---- ---- ---- ---- .40 UNCH .40 41 1520 ---- ---- ---- ---- .40 UNCH .40 27 1525 ---- ---- ---- ---- .40 UNCH .40 3 113 1530 ---- ---- ---- ---- .40 -.10 .50 26 1535 ---- ---- ---- ---- .40 -.10 .50 1540 ---- ---- ---- ---- .50 UNCH .50 13 1545 ---- ---- .50A .50A .50 -.10 .60 3 1550 ---- ---- .50A .50A .50 -.10 .60 6 103 1555 ---- ---- .50A .50A .50 -.10 .60 32 1560 .50 .50 .50 .50 .60 UNCH 1 .60 45 1565 ---- ---- .60A .60A .60 -.10 .70 2 1570 ---- ---- ---- ---- .60 -.10 .70 58 1575 ---- ---- ---- ---- .70 UNCH .70 3 9 1580 ---- ---- ---- ---- .70 -.10 .80 32 1585 ---- ---- ---- ---- .70 -.10 .80 13 1590 ---- ---- .80A .80A .80 -.10 .90 35 1595 ---- ---- ---- ---- .90 UNCH .90 8 1600 ---- ---- .90A .90A .90 -.10 1.00 2111 1605 ---- ---- ---- ---- 1.00 UNCH 1.00 1 11 1610 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 2 149 1615 ---- ---- ---- ---- 1.10 UNCH 1.10 29 1620 1.20 1.20 1.20 1.20 1.20 UNCH 1 1.20 18 1625 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 1 126 1630 1.30 1.30 1.30 1.30 1.40 UNCH 25 1.40 1 41 1635 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 6 1640 1.50 1.60B 1.50 1.60B 1.60 UNCH 15 1.60 2 14 1645 1.60 1.70B 1.60 1.70B 1.80 +.10 1 1.70 43 1650 ---- ---- 1.70A 1.70A 1.90 +.10 2013 1.80 21 1118 1655 ---- ---- 1.80A 1.80A 2.10 +.10 2.00 3 76 1660 ---- ---- 1.90A 1.90A 2.20 +.10 2.10 5 35 1665 ---- ---- 2.10A 2.10A 2.40 +.10 2 2.30 2 112 1670 ---- 2.50B 2.20A 2.20A 2.60 +.20 2.40 3 50 1675 ---- 2.70B 2.40A 2.40A 2.80 +.20 6 2.60 12 235 1680 2.70 2.90B 2.60A 2.90B 3.00 +.20 8 2.80 2 54 1685 3.00 3.20B 2.80A 3.20B 3.30 +.20 1 3.10 54 1690 ---- 3.40B 3.00A 3.00A 3.50 +.20 1 3.30 4 60 1695 3.10 3.70B 3.10 3.70B 3.80 +.20 1 3.60 31 1700 3.80 4.10 3.40 4.10 4.10 +.30 4023 3.80 2610 1975 1705 3.70 4.40B 3.70 4.40B 4.40 +.30 4 4.10 65 1710 4.10 4.80B 4.10 4.80B 4.80 +.30 10 4.50 3 70 1715 ---- 5.20B 4.40A 5.20B 5.20 +.40 1 4.80 5 72 1720 4.80 5.60B 4.70A 5.60B 5.60 +.40 3 5.20 6 87 1725 5.30 6.10B 5.10A 6.10B 6.10 +.50 69 5.60 26 331 1730 5.60 6.60 5.50A 6.30A 6.60 +.50 8 6.10 5 50 1735 7.00 7.20B 6.00A 6.50A 7.10 +.50 11 6.60 58 1740 7.40 7.90 6.50A 7.60A 7.70 +.50 17 7.20 3 56 1745 ---- 8.50B 7.00A 8.50B 8.30 +.50 10 7.80 43 1750 8.10 9.30B 7.60A 8.90A 9.00 +.60 2076 8.40 5485 2798 1755 ---- 10.00B 8.20A 10.00B 9.70 +.60 1 9.10 1 56 1760 ---- 10.90B 8.80A 10.90B 10.50 +.70 9.80 2 97 1765 ---- 11.80B 9.60A 11.80B 11.40 +.80 11 10.60 16 97 1770 ---- 12.80B 10.30A 12.80B 12.30 +.80 11.50 7 32 1775 ---- 13.80B 11.20A 13.80B 13.40 +1.00 11 12.40 23 895 1780 ---- 14.90B 12.10A 14.90B 14.40 +1.10 11 13.30 6 608 1785 ---- 16.10B 13.00A 16.10B 15.60 +1.20 14.40 216 1790 ---- 17.40B 14.10A 17.40B 16.80 +1.30 15.50 1 356 1795 ---- 18.70B 15.20A 18.70B 18.10 +1.40 16.70 8 22 1800 17.70 20.10B 16.30A 19.20A 19.50 +1.60 112 17.90 2849 4404 1805 ---- 21.70B 17.60A 21.70B 21.00 +1.70 19.30 21 32 1810 ---- 23.30B 18.90A 23.30B 22.50 +1.80 4 20.70 21 146 1815 ---- 24.90B 20.40A 20.40A 24.20 +1.90 25 22.30 7 41 1820 25.30 26.70B 21.90A 26.40B 25.90 +2.00 27 23.90 30 251 1825 27.10 28.60B 23.50A 24.40A 27.80 +2.20 89 25.60 59 475 1830 ---- 30.60B 25.20A 25.20A 29.70 +2.30 27.40 68 110 1835 27.90 32.70B 27.00A 31.10A 31.80 +2.50 13 29.30 29 328 1840 ---- 34.90B 28.80A 34.90B 33.90 +2.70 8 31.20 30 258 1845 31.40 37.10B 30.80A 34.60A 36.10 +2.80 9 33.30 2 71 1850 37.90 39.50B 32.90A 36.90A 38.50 +3.00 7 35.50 49 441 1855 34.90 42.00B 34.90 36.30A 40.90 +3.10 10 37.80 66 1860 41.20 44.60B 37.40A 42.60A 43.50 +3.30 13 40.20 2 167 1865 44.00 47.30B 39.70A 46.90B 46.10 +3.50 2 42.60 41 1870 43.30 50.10B 42.20A 49.70B 48.90 +3.70 4 45.20 3 113 1875 ---- 53.00B 44.80A 53.00B 51.70 +3.80 47.90 794 1880 ---- 56.00B 47.50A 56.00B 54.70 +4.10 50.60 2 53 1885 ---- 59.10B 50.20A 59.10B 57.70 +4.20 53.50 2 305 1890 ---- 62.30B 53.10A 62.30B 60.80 +4.30 56.50 1024 1895 ---- 65.60B 56.10A 65.60B 64.10 +4.60 59.50 65 1900 ---- 68.90B 59.20A 68.90B 67.40 +4.80 62.60 778 1905 ---- 72.40B 62.30A 72.40B 70.80 +4.90 65.90 250 1910 ---- 75.90B 65.50A 75.90B 74.30 +5.10 69.20 90 1915 ---- 79.50B 68.80A 79.50B 77.80 +5.20 72.60 5 1920 ---- 83.20B 72.20A 83.20B 81.50 +5.50 76.00 17 1925 ---- 87.00B 75.70A 87.00B 85.20 +5.60 79.60 188 1930 ---- 90.90B 79.20A 90.90B 89.00 +5.70 83.30 4 1935 ---- 94.80B 82.90A 94.80B 92.80 +5.80 87.00 5 1940 ---- 98.80B 86.60A 98.80B 96.70 +5.90 6 90.80 16 1945 ---- 102.80B 90.30A 102.80B 100.70 +6.10 94.60 107 1950 ---- 106.90B 94.20A 106.90B 104.70 +6.20 98.50 3 340 1955 ---- 111.10B 98.10A 111.10B 108.80 +6.30 102.50 5 1960 ---- 115.30B 102.00A 115.30B 113.00 +6.50 106.50 228 1965 ---- 119.50B 106.10A 119.50B 117.20 +6.60 110.60 40 1970 ---- 123.80B 110.20A 123.80B 121.50 +6.70 114.80 44 1975 ---- 128.20B 114.30A 128.20B 125.80 +6.80 119.00 12 1980 ---- 132.50B 118.50A 132.50B 130.10 +6.90 123.20 2 1985 ---- 137.00B 122.70A 137.00B 134.50 +7.00 127.50 1 1990 ---- 141.40B 127.00A 141.40B 138.90 +7.00 131.90 3 1995 ---- 145.90B 131.30A 145.90B 143.30 +7.10 136.20 3 2000 ---- 150.50B 135.70A 150.50B 147.80 +7.10 140.70 3 37 2005 ---- 155.00B 140.10A 155.00B 152.30 +7.20 145.10 5 2010 ---- 159.60B 144.60A 159.60B 156.90 +7.30 149.60 6 2015 ---- 164.20B 149.00A 164.20B 161.40 +7.30 154.10 3 2020 ---- 168.80B 153.60A 168.80B 166.00 +7.30 158.70 7 2025 ---- 173.50B 158.10A 173.50B 170.70 +7.40 163.30 1 5 2030 ---- 177.20B 162.70A 177.10B 175.30 +7.40 167.90 5 2035 ---- 181.90B 167.30A 181.80B 180.00 +7.50 172.50 5 2040 ---- 186.60B 171.90A 186.50B 184.60 +7.40 177.20 11 2045 ---- 191.20B 177.90A 191.20B 189.30 +7.50 181.80 8 2050 ---- 197.10B 181.20A 197.10B 194.10 +7.60 186.50 14 2055 ---- 200.80B 187.30A 200.70B 198.80 +7.60 191.20 13 2060 ---- 205.60B 192.00A 205.60B 203.50 +7.50 196.00 12 2065 ---- 210.30B 196.90A 210.30B 208.30 +7.60 200.70 11 2070 ---- 215.10B 201.40A 215.10B 213.10 +7.60 205.50 5 2075 ---- 221.00B 204.90A 221.00B 217.90 +7.60 210.30 2 2080 ---- 224.80B 211.10A 224.70B 222.70 +7.60 215.10 7 2085 ---- 229.50B 215.90A 229.50B 227.50 +7.60 219.90 1 2090 ---- 234.40B 220.70A 234.40B 232.40 +7.70 224.70 3 2095 ---- 239.30B 225.50A 239.30B 237.20 +7.70 229.50 2 2100 ---- 245.30B 228.90A 245.30B 242.10 +7.70 234.40 7 2105 ---- 249.00B 235.20A 249.00B 246.90 +7.70 239.20 3 2110 ---- 253.90B 240.00A 253.90B 251.80 +7.70 244.10 2 2115 ---- 258.80B 244.90A 258.80B 256.70 +7.70 249.00 4 2120 ---- 263.70B 249.80A 263.70B 261.60 +7.70 253.90 2125 ---- 269.80B 253.30A 269.80B 266.50 +7.70 258.80 2 2130 ---- 273.50B 259.60A 273.50B 271.40 +7.70 263.70 2 2135 ---- 278.40B 264.50A 278.40B 276.30 +7.70 268.60 2140 ---- 283.40B 269.40A 283.40B 281.30 +7.80 273.50 1 2145 ---- 288.30B 274.40A 288.30B 286.20 +7.70 278.50 1 2150 ---- 294.40B 277.80A 294.40B 291.10 +7.70 283.40 13 2155 ---- 298.20B 284.20A 298.20B 296.10 +7.70 288.40 1 2160 ---- 303.10B 289.10A 303.10B 301.00 +7.70 293.30 2165 ---- 308.10B 294.10A 308.10B 306.00 +7.70 298.30 2170 ---- 313.00B 299.10A 313.00B 311.00 +7.80 303.20 2175 ---- 319.20B 302.50A 319.20B 315.90 +7.70 308.20 2 2180 ---- 322.90B 309.00A 322.90B 320.90 +7.70 313.20 2185 ---- 327.90B 313.90A 327.90B 325.90 +7.80 318.10 2190 ---- 332.80B 318.90A 332.80B 330.90 +7.80 323.10 1 2195 ---- 337.80B 323.80A 337.80B 335.80 +7.70 328.10 1 2200 ---- 344.00B 327.40A 344.00B 340.80 +7.70 333.10 2205 ---- 347.80B 333.80A 347.80B 345.80 +7.70 338.10 2210 ---- 352.70B 338.80A 352.30B 350.80 +7.70 343.10 2215 ---- 357.70B 343.80A 357.60B 355.80 +7.70 348.10 2220 ---- 362.70B 348.90A 362.60B 360.80 +7.70 353.10 2225 ---- 367.70B 353.90A 367.60B 365.80 +7.70 358.10 2230 ---- 372.70B 358.80A 372.20B 370.80 +7.70 363.10 2235 ---- 377.60B 363.90A 377.20B 375.80 +7.70 368.10 2240 ---- 382.60B 368.80A 382.10B 380.80 +7.70 373.10 2245 ---- 387.60B 373.80A 387.10B 385.80 +7.70 378.10 2250 ---- 393.20B 378.40A 393.10B 390.80 +7.70 383.10 2255 ---- 397.60B 383.80A 397.10B 395.80 +7.70 388.10 2260 ---- 402.60B 388.80A 402.10B 400.80 +7.70 393.10 2265 ---- 407.60B 393.80A 407.10B 405.80 +7.70 398.10 2270 ---- 412.60B 398.90A 412.10B 410.80 +7.70 403.10 2275 ---- 417.60B 403.80A 417.10B 415.80 +7.70 408.10 2280 ---- 422.60B 408.80A 422.10B 420.80 +7.70 413.10 2290 ---- 432.60B 418.80A 432.10B 430.80 +7.70 423.10 2300 ---- 443.10B 428.40A 443.00B 440.80 +7.70 433.10 2310 ---- 452.60B 438.90A 452.10B 450.80 +7.70 443.10 2320 ---- 462.60B 448.90A 462.10B 460.80 +7.70 453.10 2325 ---- 467.60B 454.00A 467.10B 465.80 +7.70 458.10 2330 ---- 472.50B 458.90A 472.10B 470.80 +7.70 463.10 2340 ---- 482.50B 468.90A 482.00B 480.80 +7.70 473.10 2350 ---- 493.10B 478.40A 492.90B 490.80 +7.70 483.10 2360 ---- 502.50B 488.90A 502.50B 500.80 +7.70 493.10 2370 ---- 512.50B 498.90A 512.50B 510.80 +7.70 503.10 2375 ---- 517.50B 503.80A 517.50B 515.80 +7.70 508.10 2400 ---- 543.10B 528.30A 543.00B 540.80 +7.70 533.10 2425 ---- 567.50B 553.80A 567.00B 565.80 +7.70 558.10 2450 ---- 593.10B 578.50A 593.00B 590.80 +7.70 583.10 2475 ---- 617.50B 603.80A 616.70B 615.80 +7.70 608.10 2500 ---- 643.10B 628.40A 643.00B 640.80 +7.70 633.10 2525 ---- 667.40B 653.80A 666.90B 665.80 +7.70 658.10 2550 ---- 693.00B 678.40A 692.90B 690.80 +7.70 683.10 2600 ---- 743.00B 728.50A 742.90B 740.80 +7.70 733.10 2750 ---- 892.30B 878.50A 891.80B 890.80 +7.70 883.10 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 -.10 .20 1245 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 5 1255 ---- ---- ---- ---- .10 -.10 .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 ---- ---- ---- ---- .20 -.10 .30 1335 ---- ---- ---- ---- .20 -.10 .30 1340 ---- ---- ---- ---- .20 -.10 .30 1345 ---- ---- ---- ---- .20 -.10 .30 1350 .30 .30 .30 .30 .20 -.10 2 .30 442 1355 ---- ---- ---- ---- .20 -.10 .30 1360 ---- ---- ---- ---- .20 -.10 .30 4 1365 ---- ---- ---- ---- .20 -.10 .30 1370 ---- ---- ---- ---- .20 -.10 .30 1375 ---- ---- ---- ---- .20 -.10 .30 40 1380 ---- ---- ---- ---- .20 -.10 .30 1385 ---- ---- ---- ---- .20 -.10 .30 1 1390 ---- ---- ---- ---- .20 -.20 .40 3 1395 ---- ---- ---- ---- .20 -.20 .40 1400 ---- ---- ---- ---- .20 -.20 .40 420 1405 ---- ---- ---- ---- .30 -.10 .40 1410 ---- ---- ---- ---- .30 -.10 .40 1415 ---- ---- ---- ---- .30 -.10 .40 1420 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .30 -.10 .40 59 1430 ---- ---- ---- ---- .30 -.20 .50 1435 ---- ---- ---- ---- .30 -.20 .50 4 1440 ---- ---- ---- ---- .40 -.10 .50 11 1445 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- ---- ---- .40 -.10 .50 3 1194 1455 ---- ---- ---- ---- .40 -.10 .50 1 1460 ---- ---- ---- ---- .40 -.20 .60 1465 ---- ---- ---- ---- .50 -.10 .60 1470 ---- ---- ---- ---- .50 -.10 .60 1475 ---- ---- ---- ---- .50 -.10 .60 47 1480 ---- ---- ---- ---- .60 UNCH .60 1485 ---- ---- ---- ---- .60 -.10 .70 3 1490 ---- ---- ---- ---- .60 -.10 .70 600 1495 .60 .60 .60 .60 .70 UNCH 2 .70 198 1500 ---- ---- ---- ---- .70 -.10 .80 3 549 1505 ---- ---- ---- ---- .70 -.10 .80 4 1510 ---- ---- ---- ---- .80 UNCH .80 20 1515 ---- ---- ---- ---- .80 -.10 .90 46 1520 ---- ---- ---- ---- .90 UNCH .90 4 1525 ---- ---- ---- ---- .90 -.10 1.00 35 1530 ---- ---- ---- ---- 1.00 UNCH 1.00 1535 ---- ---- ---- ---- 1.10 UNCH 1.10 2 1540 ---- ---- ---- ---- 1.10 UNCH 1.10 260 1545 ---- ---- ---- ---- 1.20 UNCH 1.20 1550 ---- ---- ---- ---- 1.20 UNCH 1.20 933 1555 ---- ---- ---- ---- 1.30 UNCH 1.30 6 1560 ---- ---- ---- ---- 1.40 UNCH 1.40 75 1565 ---- ---- ---- ---- 1.50 UNCH 1.50 2 1570 ---- ---- ---- ---- 1.60 +.10 1.50 2 3 1575 1.50 1.60B 1.50 1.60B 1.70 +.10 1 1.60 230 1580 ---- ---- 1.60A 1.60A 1.80 +.10 2 1.70 2 1585 ---- ---- 1.70A 1.70A 1.90 +.10 1.80 1 1590 ---- 2.00B 1.80A 1.80A 2.00 +.10 1.90 1000 1595 ---- ---- 2.00A 2.00A 2.10 UNCH 2.10 8 1600 2.00 2.20 1.90 2.20 2.30 +.10 119 2.20 17 1774 1605 ---- ---- 2.20A 2.20A 2.40 +.10 2.30 5 30 1610 2.50 2.50 2.40A 2.40A 2.50 UNCH 28 2.50 2 26 1615 ---- ---- 2.50A 2.50A 2.70 +.10 1 2.60 63 1620 ---- ---- 2.70A 2.70A 2.90 +.10 5 2.80 19 88 1625 2.70 3.00B 2.70 3.00B 3.10 +.20 4 2.90 3 219 1630 2.90 3.30 2.90 3.00A 3.30 +.20 3 3.10 24 168 1635 ---- 3.40B 3.20A 3.20A 3.50 +.20 3 3.30 3 13 1640 3.50 3.70B 3.30A 3.30A 3.70 +.20 3 3.50 23 513 1645 ---- 3.90B 3.60A 3.60A 3.90 +.10 7 3.80 7 36 1650 3.70 4.20B 3.60 4.20B 4.20 +.20 21 4.00 8 1047 1655 ---- 4.50B 4.00A 4.00A 4.50 +.20 3 4.30 4 77 1660 ---- 4.80B 4.30A 4.30A 4.80 +.20 9 4.60 108 1665 ---- 5.10B 4.60A 4.60A 5.10 +.20 2 4.90 5 58 1670 ---- 5.40B 4.90A 4.90A 5.40 +.20 5 5.20 13 163 1675 5.80 5.80 5.20A 5.70A 5.80 +.30 9 5.50 5 649 1680 ---- 6.20B 5.50A 5.50A 6.20 +.30 5.90 4 133 1685 ---- 6.70B 5.90A 5.90A 6.60 +.30 6.30 104 182 1690 7.00 7.20B 6.20A 7.00 7.10 +.40 2 6.70 6 116 1695 ---- 7.60B 6.70A 6.70A 7.50 +.30 7.20 89 1700 7.30 8.20B 6.90 7.30A 8.00 +.40 112 7.60 80 1942 1705 7.70 8.70B 7.60 8.70B 8.60 +.40 52 8.20 90 1710 9.00 9.40 8.10A 9.20A 9.20 +.50 31 8.70 138 1085 1715 9.70 10.00B 8.60A 9.90B 9.80 +.50 11 9.30 20 198 1720 ---- 10.70B 9.10A 10.70B 10.40 +.50 1 9.90 4 170 1725 10.60 11.40B 9.70A 11.20A 11.10 +.60 10 10.50 25 2733 1730 10.60 12.20B 10.40A 12.20B 11.90 +.70 4 11.20 130 1735 12.50 13.00B 11.00A 12.40A 12.70 +.70 2 12.00 63 1740 13.70 13.90B 11.80A 13.50A 13.50 +.70 6 12.80 71 1745 ---- 14.80B 12.50A 14.80B 14.40 +.80 1 13.60 5 47 1750 13.60 15.70B 13.30A 14.30A 15.30 +.80 20 14.50 553 5505 1755 ---- 16.80B 14.20A 16.80B 16.40 +1.00 15.40 102 1760 ---- 17.90B 15.10A 17.90B 17.40 +1.00 1 16.40 65 1765 ---- 19.00B 16.10A 19.00B 18.50 +1.10 3 17.40 7 27 1770 19.70 20.30B 17.10A 20.00B 19.70 +1.20 2 18.50 50 1775 21.40 21.60B 18.20A 18.80A 21.00 +1.30 111 19.70 6 332 1780 21.40 22.90B 19.40A 22.60B 22.30 +1.40 86 20.90 1 132 1785 21.80 24.30B 20.60A 24.00B 23.70 +1.60 14 22.10 2 29 1790 ---- 25.80B 21.90A 25.80B 25.20 +1.70 23.50 29 41 1795 ---- 27.40B 23.30A 27.40B 26.70 +1.80 24.90 5 5 1800 28.00 29.00B 24.60A 28.20B 28.30 +1.90 208 26.40 308 3592 1805 ---- 30.70B 26.10A 30.70B 30.00 +2.00 28.00 39 1810 ---- 32.50B 27.70A 32.50B 31.80 +2.20 1 29.60 12 346 1815 ---- 34.40B 29.30A 34.40B 33.60 +2.30 31.30 25 38 1820 ---- 36.30B 31.00A 36.30B 35.50 +2.40 2 33.10 19 526 1825 ---- 38.40B 32.80A 38.40B 37.50 +2.60 34.90 19 7368 1830 ---- 40.50B 34.70A 40.50B 39.60 +2.70 1 36.90 33 1835 ---- 42.70B 36.60A 42.70B 41.80 +2.90 38 38.90 51 1840 43.70 44.90B 38.60A 44.50B 44.00 +3.00 5 41.00 1 76 1845 ---- 47.30B 40.70A 47.30B 46.30 +3.10 43.20 10 1850 44.10 49.70B 43.00A 49.30B 48.70 +3.20 9 45.50 230 2793 1855 50.90 52.20B 45.30A 51.90B 51.20 +3.30 2 47.90 193 1860 52.40 54.80B 47.60A 48.90A 53.80 +3.50 870 50.30 9 186 1865 54.40 57.50B 50.10A 57.10B 56.50 +3.60 3 52.90 100 118 1870 ---- 60.30B 52.60A 60.30B 59.20 +3.70 55.50 257 1875 ---- 63.10B 55.30A 63.10B 62.00 +3.80 58.20 2 217 1880 ---- 66.00B 58.00A 66.00B 64.90 +4.00 60.90 1 133 1885 ---- 69.00B 60.70A 69.00B 67.90 +4.10 63.80 1 33 1890 ---- 72.20B 63.60A 72.20B 71.00 +4.30 66.70 55 1895 ---- 75.40B 66.50A 75.40B 74.10 +4.40 69.70 18 1900 70.00 78.60B 69.50A 71.40A 77.30 +4.60 2 72.70 52 1330 1905 ---- 82.00B 72.60A 82.00B 80.60 +4.70 75.90 31 1910 ---- 85.40B 75.70A 85.40B 84.00 +4.90 79.10 47 1915 ---- 88.80B 78.90A 88.80B 87.40 +5.00 82.40 111 1920 ---- 92.40B 82.20A 92.40B 90.90 +5.20 85.70 15 1925 ---- 96.00B 85.60A 96.00B 94.40 +5.20 89.20 2 283 1930 ---- 99.70B 89.00A 99.70B 98.00 +5.30 92.70 488 1935 ---- 103.40B 92.50A 103.40B 101.70 +5.50 96.20 18 1940 ---- 107.20B 96.10A 107.20B 105.50 +5.70 99.80 10 71 1945 ---- 111.00B 99.70A 111.00B 109.20 +5.70 103.50 9 1950 ---- 115.00B 103.40A 115.00B 113.10 +5.90 107.20 30 421 1955 ---- 118.90B 107.10A 118.90B 117.00 +6.00 111.00 27 1960 ---- 122.90B 110.90A 122.90B 120.90 +6.00 114.90 63 1965 ---- 126.90B 114.70A 126.90B 124.90 +6.10 118.80 115 1970 ---- 131.00B 118.60A 131.00B 129.00 +6.30 122.70 477 1975 ---- 135.10B 122.50A 135.10B 133.00 +6.30 126.70 89 1980 ---- 139.30B 126.50A 139.30B 137.20 +6.40 130.80 30 1985 ---- 143.50B 130.50A 143.50B 141.30 +6.40 134.90 40 1990 ---- 147.80B 134.60A 147.80B 145.50 +6.50 139.00 12 1995 ---- 152.10B 138.70A 152.10B 149.80 +6.60 143.20 11 2000 ---- 156.40B 142.80A 156.40B 154.00 +6.60 147.40 43 226 2005 ---- 160.70B 147.00A 160.70B 158.40 +6.80 151.60 5 2010 ---- 165.10B 151.30A 165.10B 162.70 +6.80 155.90 12 2015 ---- 169.50B 155.50A 169.50B 167.10 +6.90 160.20 7 2020 ---- 174.00B 159.80A 174.00B 171.50 +7.00 164.50 10 2025 ---- 178.50B 164.20A 178.50B 175.90 +7.00 168.90 25 25 2030 ---- 182.90B 168.50A 182.90B 180.40 +7.10 173.30 16 2035 ---- 187.50B 172.90A 187.50B 184.80 +7.00 177.80 8 2040 ---- 192.00B 177.30A 192.00B 189.30 +7.10 182.20 13 2045 ---- 196.50B 181.80A 196.50B 193.90 +7.20 186.70 8 2050 ---- 201.10B 186.30A 201.10B 198.40 +7.20 191.20 400 2055 ---- 205.70B 190.80A 205.70B 203.00 +7.30 195.70 12 2060 ---- 210.30B 195.30A 210.30B 207.60 +7.30 200.30 10 2065 ---- 215.00B 199.80A 215.00B 212.20 +7.30 204.90 7 2070 ---- 219.60B 204.40A 219.60B 216.80 +7.40 209.40 10 2075 ---- 224.30B 209.00A 224.30B 221.50 +7.40 214.10 17 2080 ---- 227.80B 213.60A 227.70B 226.10 +7.40 218.70 10 2085 ---- 232.50B 218.30A 232.40B 230.80 +7.50 223.30 3 2090 ---- 237.20B 222.90A 237.10B 235.50 +7.50 228.00 13 2095 ---- 241.90B 228.80A 241.80B 240.20 +7.50 232.70 10 2100 ---- 247.90B 232.20A 247.90B 244.90 +7.50 237.40 6 2105 ---- 251.40B 238.30A 251.30B 249.70 +7.60 242.10 9 2110 ---- 256.20B 242.90A 256.10B 254.40 +7.60 246.80 4 2115 ---- 260.90B 247.60A 260.80B 259.20 +7.60 251.60 4 2120 ---- 265.70B 252.40A 265.60B 264.00 +7.70 256.30 2 2125 ---- 271.80B 255.90A 271.80B 268.70 +7.60 261.10 20 2130 ---- 275.30B 262.00A 275.20B 273.50 +7.60 265.90 13 2135 ---- 280.10B 266.80A 280.00B 278.30 +7.60 270.70 17 2140 ---- 284.90B 271.50A 284.80B 283.10 +7.60 275.50 14 2145 ---- 289.80B 276.30A 289.70B 288.00 +7.70 280.30 7 2150 ---- 295.90B 279.80A 295.90B 292.80 +7.70 285.10 28 2155 ---- 299.40B 285.90A 299.30B 297.60 +7.70 289.90 11 2160 ---- 304.30B 290.80A 304.20B 302.50 +7.70 294.80 12 2165 ---- 309.10B 295.60A 309.00B 307.30 +7.70 299.60 14 2170 ---- 314.00B 300.40A 314.00B 312.20 +7.70 304.50 8 2175 ---- 320.30B 304.00A 320.30B 317.10 +7.80 309.30 8 2180 ---- 323.80B 310.30A 323.80B 321.90 +7.70 314.20 10 2185 ---- 328.70B 315.10A 328.60B 326.80 +7.70 319.10 1 2190 ---- 333.60B 320.00A 333.50B 331.70 +7.70 324.00 3 2195 ---- 338.50B 324.90A 338.40B 336.60 +7.70 328.90 5 2200 ---- 344.80B 328.40A 344.80B 341.50 +7.70 333.80 37 56 2205 ---- 348.30B 334.70A 348.20B 346.50 +7.80 338.70 4 2210 ---- 353.10B 339.60A 352.60B 351.40 +7.80 343.60 11 2215 ---- 358.00B 344.60A 357.50B 356.30 +7.70 348.60 8 2220 ---- 362.90B 349.50A 362.40B 361.20 +7.70 353.50 6 2225 ---- 369.40B 352.90A 369.40B 366.20 +7.80 358.40 9 2230 ---- 372.80B 359.40A 372.80B 371.10 +7.70 363.40 4 2235 ---- 377.70B 364.40A 377.30B 376.10 +7.80 368.30 9 2240 ---- 382.70B 369.30A 382.20B 381.00 +7.70 373.30 20 2245 ---- 387.70B 374.30A 387.00B 386.00 +7.80 378.20 2 2250 ---- 394.10B 377.60A 394.10B 390.90 +7.70 383.20 16 2255 ---- 397.60B 384.20A 397.10B 395.90 +7.70 388.20 5 2260 ---- 402.50B 389.10A 402.50B 400.90 +7.70 393.20 2 2265 ---- 407.50B 394.10A 407.00B 405.90 +7.80 398.10 1 2270 ---- 412.40B 399.10A 411.90B 410.80 +7.70 403.10 2275 ---- 419.00B 402.40A 419.00B 415.80 +7.70 408.10 2280 ---- 422.30B 409.00A 422.30B 420.80 +7.70 413.10 2285 ---- 427.30B 414.00A 426.80B 425.80 +7.70 418.10 2290 ---- 432.30B 419.00A 432.30B 430.80 +7.70 423.10 2295 ---- 437.30B 424.00A 436.80B 435.80 +7.70 428.10 2300 ---- 442.30B 427.50A 441.80B 440.80 +7.70 433.10 10 26 2305 ---- 447.20B 434.00A 446.70B 445.80 +7.70 438.10 2310 ---- 452.20B 439.00A 452.20B 450.80 +7.70 443.10 2315 ---- 457.20B 444.10A 456.70B 455.80 +7.70 448.10 2320 ---- 462.20B 449.10A 461.70B 460.80 +7.70 453.10 2325 ---- 467.20B 453.90A 466.70B 465.80 +7.70 458.10 2330 ---- 472.20B 459.00A 471.70B 470.80 +7.70 463.10 2335 ---- 477.10B 464.00A 476.60B 475.80 +7.70 468.10 2340 ---- 482.10B 469.00A 481.60B 480.80 +7.70 473.10 2350 ---- 492.80B 478.60A 492.70B 490.80 +7.70 483.10 2360 ---- 502.10B 489.00A 501.50B 500.80 +7.70 493.10 2370 ---- 512.10B 499.10A 511.50B 510.80 +7.70 503.10 2375 ---- 517.10B 503.90A 516.50B 515.80 +7.70 508.10 25 25 2380 ---- 522.10B 509.00A 521.70B 520.80 +7.70 513.10 2390 ---- 532.10B 518.90A 531.70B 530.80 +7.70 523.10 2400 ---- 542.10B 528.70A 541.60B 540.80 +7.70 533.10 25 2410 ---- 552.00B 539.00A 551.60B 550.80 +7.70 543.10 2420 ---- 562.00B 548.90A 561.40B 560.80 +7.70 553.10 2425 ---- 567.00B 554.00A 566.50B 565.80 +7.70 558.10 2430 ---- 572.00B 559.00A 571.40B 570.80 +7.70 563.10 2440 ---- 582.00B 568.90A 581.40B 580.80 +7.70 573.10 2450 ---- 592.00B 578.70A 591.50B 590.80 +7.70 583.10 17 2475 ---- 616.90B 603.90A 616.50B 615.80 +7.70 608.10 2500 ---- 642.70B 628.70A 642.60B 640.80 +7.70 633.10 2525 ---- 666.90B 653.90A 666.50B 665.80 +7.70 658.10 2550 ---- 692.60B 678.80A 692.60B 690.80 +7.70 683.10 2575 ---- 716.80B 703.90A 716.40B 715.80 +7.70 708.10 2600 ---- 742.60B 728.80A 742.50B 740.80 +7.70 733.10 2625 ---- 766.70B 753.90A 766.40B 765.80 +7.70 758.10 2700 ---- 842.50B 828.80A 842.00B 840.80 +7.70 833.10 2850 ---- 992.30B 978.90A 991.80B 990.80 +7.70 983.10 2900 ---- 1042.30B 1028.90A 1041.80B 1040.80 +7.70 1033.10 3000 ---- 1142.20B 1128.80A 1141.70B 1140.80 +7.70 1133.10 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .60 -.10 .70 1425 ---- ---- ---- ---- .60 -.10 .70 95 1430 ---- ---- ---- ---- .70 UNCH .70 1 1440 ---- ---- ---- ---- .70 -.10 .80 1450 ---- ---- ---- ---- .80 UNCH 2 .80 310 1460 ---- ---- ---- ---- .80 -.10 .90 1 2 1470 ---- ---- ---- ---- .90 -.10 1.00 1475 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1480 ---- ---- ---- ---- 1.00 -.10 1.10 1490 ---- ---- ---- ---- 1.10 -.10 1.20 1495 ---- ---- ---- ---- 1.10 -.10 1.20 1500 ---- ---- ---- ---- 1.20 -.10 1.30 44 1505 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1510 ---- ---- ---- ---- 1.30 -.10 1.40 1515 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1520 ---- ---- ---- ---- 1.50 UNCH 1.50 1525 ---- ---- ---- ---- 1.50 -.10 1.60 25 1530 ---- ---- ---- ---- 1.60 -.10 1.70 1535 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 5 1540 ---- ---- ---- ---- 1.80 UNCH 1.80 1 33 1545 ---- ---- ---- ---- 1.90 UNCH 1.90 2 1550 1.90 2.00B 1.90 2.00B 2.00 UNCH 10 2.00 20 1555 ---- ---- ---- ---- 2.10 UNCH 3 2.10 1 1560 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 17 1565 ---- ---- 2.30A 2.30A 2.40 UNCH 2.40 9 1570 ---- ---- 2.40A 2.40A 2.50 UNCH 2 2.50 3 1575 ---- ---- 2.50A 2.50A 2.60 UNCH 2.60 40 1580 ---- ---- 2.70A 2.70A 2.80 UNCH 2.80 9 1585 ---- ---- 2.80A 2.80A 2.90 UNCH 2.90 1 1590 ---- ---- 3.00A 3.00A 3.10 UNCH 3.10 1 1595 ---- ---- 3.10A 3.10A 3.30 UNCH 3.30 80 1600 ---- ---- 3.30A 3.30A 3.50 UNCH 7 3.50 2 136 1605 ---- 3.70B 3.40A 3.40A 3.70 +.10 3.60 10 1610 ---- 3.90B 3.60A 3.60A 3.90 +.10 3.80 2 1615 ---- ---- 3.80A 3.80A 4.10 UNCH 4.10 3 1620 ---- ---- 4.00A 4.00A 4.30 UNCH 4.30 10 1625 ---- 4.60B 4.20A 4.20A 4.60 +.10 4.50 87 1630 ---- ---- 4.50A 4.50A 4.90 +.10 4.80 1 1635 ---- 5.10B 4.70A 4.70A 5.10 +.10 5.00 42 1640 ---- 5.40B 5.00A 5.00A 5.40 +.10 1 5.30 16 1645 5.80 5.80 5.20A 5.80 5.80 +.20 2 5.60 70 1650 ---- 6.10B 5.50A 5.50A 6.10 +.20 5.90 88 1655 ---- 6.40B 5.80A 5.80A 6.40 +.20 2 6.20 81 1660 ---- 6.80B 6.20A 6.20A 6.80 +.20 6.60 7 1665 ---- 7.20B 6.50A 6.50A 7.20 +.30 6.90 24 1670 7.30 7.60B 6.90A 7.10A 7.60 +.30 3 7.30 5 9 1675 ---- 8.00B 7.30A 7.30A 8.00 +.30 7.70 5 39 1680 ---- 8.50B 7.70A 7.70A 8.50 +.40 8.10 45 1685 ---- 9.00B 8.10A 9.00B 9.00 +.50 8.50 7 1690 ---- 9.50B 8.50A 9.50B 9.50 +.50 9.00 2 6 1695 ---- 10.10B 9.00A 10.00B 10.00 +.50 9.50 9 1700 ---- 10.70B 9.50A 10.70B 10.60 +.60 10.00 40 1705 ---- 11.30B 10.10A 11.30B 11.20 +.60 10.60 6 1710 ---- 11.90B 10.60A 11.90B 11.80 +.60 11.20 2 1715 ---- 12.60B 11.20A 12.60B 12.50 +.70 11.80 5 1720 ---- 13.30B 11.80A 13.30B 13.20 +.70 12.50 5 1725 ---- 14.10B 12.50A 14.10B 13.90 +.70 13.20 112 1730 ---- 14.90B 13.20A 14.90B 14.70 +.80 13.90 32 1735 ---- 15.80B 13.90A 15.80B 15.50 +.80 14.70 1 1740 ---- 16.60B 14.70A 16.60B 16.40 +.90 15.50 7 1745 ---- 17.60B 15.50A 17.60B 17.30 +.90 16.40 1 1750 ---- 18.60B 16.30A 18.60B 18.30 +1.00 17.30 87 1755 ---- 19.60B 17.20A 19.60B 19.30 +1.00 18.30 1 1760 ---- 20.60B 18.20A 20.60B 20.40 +1.10 19.30 1765 ---- 21.80B 19.20A 21.80B 21.50 +1.20 20.30 1770 ---- 23.00B 20.20A 23.00B 22.70 +1.30 21.40 1 1775 ---- 24.30B 21.30A 24.30B 24.00 +1.40 22.60 93 1780 25.60 25.60 22.40A 25.20A 25.20 +1.40 4 23.80 2 20 1785 ---- 26.90B 23.60A 26.80B 26.60 +1.60 25.00 546 1790 ---- 28.30B 24.90A 28.30B 28.00 +1.70 26.30 1795 ---- 29.70B 26.20A 29.70B 29.40 +1.70 27.70 1800 ---- 31.50B 27.50A 31.50B 31.00 +1.90 29.10 1 317 1805 ---- 33.10B 29.00A 33.10B 32.50 +1.90 30.60 35 40 1810 ---- 34.80B 30.40A 34.80B 34.20 +2.10 32.10 7 7 1815 ---- 36.50B 32.00A 36.50B 35.90 +2.20 33.70 1820 ---- 38.40B 33.60A 38.40B 37.70 +2.30 35.40 5 6 1825 ---- 40.20B 35.30A 40.20B 39.50 +2.30 37.20 73 1830 ---- 42.20B 37.00A 42.20B 41.50 +2.50 39.00 9 12 1835 ---- 44.20B 38.80A 44.20B 43.40 +2.60 40.80 2 4 1840 ---- 46.30B 40.70A 46.30B 45.50 +2.70 42.80 5 1845 ---- 48.40B 42.70A 48.40B 47.60 +2.80 44.80 63 1850 ---- 50.70B 44.70A 50.70B 49.90 +3.00 46.90 321 1855 ---- 53.00B 46.80A 53.00B 52.10 +3.00 49.10 2 6 1860 ---- 55.30B 48.90A 55.30B 54.50 +3.20 51.30 2 71 1865 ---- 57.80B 51.20A 57.80B 56.90 +3.30 53.60 1870 ---- 60.30B 53.50A 60.30B 59.40 +3.40 56.00 9 1875 ---- 62.90B 55.90A 62.90B 62.00 +3.50 58.50 20 1880 ---- 65.50B 58.30A 65.50B 64.60 +3.60 61.00 10 56 1885 ---- 68.30B 60.90A 68.30B 67.30 +3.70 63.60 1890 64.00 71.10B 63.50A 66.30A 70.10 +3.80 2 66.30 2 205 1895 ---- 74.00B 66.20A 74.00B 72.90 +3.90 69.00 2 11 1900 ---- 76.90B 68.90A 76.90B 75.80 +4.00 71.80 313 1905 ---- 80.00B 71.80A 80.00B 78.80 +4.10 74.70 1910 ---- 83.10B 74.60A 83.10B 81.80 +4.10 77.70 5 1915 ---- 86.20B 77.60A 86.20B 85.00 +4.30 80.70 2 1920 ---- 89.40B 80.60A 89.40B 88.10 +4.40 83.70 1 1925 ---- 92.70B 83.60A 92.70B 91.40 +4.60 86.80 22 1930 ---- 96.00B 86.80A 96.00B 94.70 +4.70 90.00 12 1935 ---- 99.40B 90.00A 99.40B 98.10 +4.80 93.30 1940 ---- 102.90B 93.20A 102.90B 101.50 +4.90 96.60 2 1945 ---- 106.40B 96.50A 106.40B 105.00 +5.10 99.90 2 1950 ---- 110.00B 99.90A 110.00B 108.50 +5.20 103.30 270 1955 ---- 113.60B 103.30A 113.60B 112.10 +5.30 106.80 2 1960 ---- 117.30B 106.80A 117.30B 115.70 +5.40 110.30 25 1965 118.20 121.10B 110.30A 120.50B 119.40 +5.50 2 113.90 2 1970 ---- 124.80B 113.90A 124.80B 123.20 +5.70 117.50 2 1975 ---- 128.70B 117.50A 128.70B 126.90 +5.70 121.20 51 1980 ---- 132.50B 121.20A 132.50B 130.80 +5.90 124.90 12 1985 ---- 136.40B 125.00A 136.40B 134.60 +5.90 1 128.70 2 1990 ---- 140.40B 128.70A 140.40B 138.50 +5.90 132.60 1 1995 ---- 144.40B 132.50A 144.40B 142.50 +6.10 136.40 14 2000 ---- 148.40B 136.40A 148.40B 146.50 +6.10 140.40 15 2005 ---- 152.50B 140.30A 152.50B 150.50 +6.20 144.30 1 2010 ---- 156.60B 144.20A 156.60B 154.60 +6.30 148.30 2 2015 ---- 160.80B 148.20A 160.80B 158.70 +6.30 152.40 2 2020 ---- 164.90B 152.20A 164.90B 162.80 +6.40 156.40 3 2025 ---- 169.10B 156.30A 169.10B 167.00 +6.50 1 160.50 4 2030 ---- 173.40B 160.40A 173.40B 171.20 +6.50 164.70 5 2035 ---- 177.70B 164.50A 177.70B 175.40 +6.50 168.90 2040 ---- 181.90B 168.70A 181.90B 179.70 +6.60 173.10 1 2045 ---- 186.30B 172.80A 186.30B 184.00 +6.70 177.30 3 2050 ---- 190.60B 177.10A 190.60B 188.30 +6.70 181.60 15 2055 ---- 195.00B 181.30A 195.00B 192.70 +6.90 185.80 2060 ---- 199.40B 185.60A 199.40B 197.00 +6.80 190.20 3 2065 ---- 203.80B 189.90A 203.80B 201.40 +6.90 194.50 2 2070 ---- 208.30B 194.20A 208.30B 205.80 +6.90 198.90 4 2075 ---- 212.70B 198.60A 212.70B 210.30 +7.00 203.30 4 2080 ---- 217.20B 203.00A 217.20B 214.70 +7.00 207.70 2 2085 ---- 221.70B 207.40A 221.70B 219.20 +7.10 212.10 2 2090 ---- 226.30B 211.80A 226.30B 223.70 +7.10 216.60 5 2095 ---- 230.80B 216.30A 230.80B 228.20 +7.10 221.10 2 2100 ---- 235.40B 220.70A 235.40B 232.70 +7.10 225.60 3 2105 ---- 240.00B 225.20A 240.00B 237.30 +7.20 230.10 10 2110 ---- 244.60B 229.80A 244.60B 241.80 +7.20 234.60 10 2115 ---- 249.20B 234.30A 249.20B 246.40 +7.20 239.20 8 2120 ---- 253.80B 238.90A 253.80B 251.00 +7.30 243.70 3 2125 ---- 258.40B 243.40A 258.40B 255.60 +7.30 248.30 4 2130 ---- 263.10B 248.00A 263.10B 260.30 +7.40 252.90 2 2135 ---- 267.80B 252.60A 267.80B 264.90 +7.30 257.60 3 2140 ---- 272.40B 257.20A 272.40B 269.60 +7.40 262.20 2145 ---- 277.10B 261.90A 277.10B 274.20 +7.40 266.80 1 2150 ---- 281.80B 266.50A 281.80B 278.90 +7.40 271.50 8 2155 ---- 285.20B 271.20A 285.10B 283.60 +7.40 276.20 2 2160 ---- 289.90B 275.80A 289.80B 288.30 +7.40 280.90 6 2165 ---- 294.70B 282.40A 294.60B 293.00 +7.40 285.60 7 2170 ---- 299.40B 287.10A 299.30B 297.80 +7.50 290.30 5 2175 ---- 305.60B 289.90A 305.60B 302.50 +7.50 295.00 22 2180 ---- 308.90B 296.60A 308.80B 307.30 +7.60 299.70 2185 ---- 313.60B 301.30A 313.50B 312.00 +7.50 304.50 2190 ---- 318.40B 306.00A 318.30B 316.80 +7.60 309.20 2195 ---- 323.20B 310.80A 323.10B 321.60 +7.60 314.00 2200 ---- 329.50B 313.70A 329.50B 326.30 +7.50 318.80 32 2205 ---- 332.80B 320.30A 332.80B 331.10 +7.60 323.50 2210 ---- 337.60B 325.10A 337.50B 335.90 +7.60 328.30 11 2215 ---- 342.40B 329.90A 342.30B 340.80 +7.70 333.10 1 2220 ---- 347.30B 334.70A 347.20B 345.60 +7.70 337.90 2225 ---- 353.60B 337.60A 353.60B 350.40 +7.60 342.80 18 2230 ---- 356.80B 344.40A 356.50B 355.20 +7.60 347.60 2 2235 ---- 361.60B 349.20A 360.60B 360.10 +7.70 352.40 2 2240 ---- 366.50B 354.30A 365.90B 364.90 +7.60 357.30 2 2245 ---- 371.30B 359.00A 371.00B 369.80 +7.70 362.10 3 2250 ---- 377.90B 361.80A 377.90B 374.60 +7.60 367.00 7 2255 ---- 381.10B 368.70A 380.40B 379.50 +7.70 371.80 2 2260 ---- 385.90B 373.50A 385.60B 384.40 +7.70 376.70 2265 ---- 390.80B 378.40A 390.20B 389.30 +7.70 381.60 1 2270 ---- 395.70B 383.40A 395.10B 394.20 +7.80 386.40 1 2275 ---- 402.30B 386.10A 402.30B 399.10 +7.80 391.30 2280 ---- 405.50B 393.20A 404.90B 404.00 +7.80 396.20 6 2290 ---- 415.30B 402.90A 414.70B 413.80 +7.80 406.00 2300 ---- 426.90B 410.60A 426.90B 423.60 +7.70 415.90 3 2310 ---- 434.90B 422.60A 434.60B 433.50 +7.80 425.70 2320 ---- 444.80B 432.50A 444.20B 443.40 +7.80 435.60 2 2325 ---- 451.60B 435.20A 451.60B 448.30 +7.70 440.60 1 2330 ---- 454.60B 442.20A 454.30B 453.30 +7.80 445.50 3 2340 ---- 464.50B 452.20A 463.90B 463.20 +7.80 455.40 2350 ---- 476.40B 459.90A 476.40B 473.10 +7.70 465.40 6 2360 ---- 484.40B 472.00A 483.70B 483.10 +7.80 475.30 2370 ---- 494.30B 482.10A 493.70B 493.00 +7.70 485.30 2375 ---- 501.30B 484.70A 501.30B 498.00 +7.70 490.30 2 2380 ---- 504.20B 492.10A 503.90B 503.00 +7.70 495.30 2400 ---- 525.00B 509.90A 524.90B 523.00 +7.70 515.30 2425 ---- 549.00B 536.90A 548.40B 548.00 +7.70 540.30 2450 ---- 574.90B 561.30A 574.40B 573.00 +7.70 565.30 2475 ---- 598.90B 586.80A 598.20B 598.00 +7.70 590.30 2500 ---- 624.80B 611.40A 624.30B 623.00 +7.70 615.30 2525 ---- 648.80B 636.80A 648.50B 648.00 +7.70 640.30 2550 ---- 674.80B 661.50A 674.30B 673.00 +7.70 665.30 2575 ---- 698.70B 686.70A 698.40B 698.00 +7.70 690.30 2700 ---- 823.50B 811.70A 822.80B 823.00 +7.70 815.30 1 3000 ---- 1124.10B 1111.80A 1111.80A 1123.00 +7.70 1115.30 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 10 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .40 UNCH .40 30 1300 ---- ---- ---- ---- .40 -.10 .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 ---- ---- ---- ---- .90 -.10 1.00 1 1420 ---- ---- ---- ---- 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.00 -.10 1.10 30 1430 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1440 ---- ---- ---- ---- 1.20 UNCH 1.20 1450 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1460 ---- ---- ---- ---- 1.40 UNCH 1.40 1470 ---- ---- ---- ---- 1.60 UNCH 1.60 1475 ---- ---- ---- ---- 1.60 UNCH 1.60 1480 ---- ---- ---- ---- 1.70 UNCH 1.70 1490 ---- ---- ---- ---- 1.90 UNCH 1.90 400 1495 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1500 ---- ---- ---- ---- 2.00 UNCH 2.00 3680 1505 ---- ---- ---- ---- 2.10 UNCH 2.10 1510 ---- ---- ---- ---- 2.20 UNCH 2.20 1515 ---- ---- ---- ---- 2.40 +.10 2.30 1520 ---- ---- ---- ---- 2.50 +.10 2.40 1525 ---- ---- 2.50A 2.50A 2.60 UNCH 2.60 1 1530 ---- ---- 2.60A 2.60A 2.70 UNCH 2.70 31 1535 ---- ---- 2.70A 2.70A 2.80 UNCH 2.80 1540 ---- ---- ---- ---- 3.00 +.10 2.90 1545 ---- ---- 3.00A 3.00A 3.10 UNCH 3.10 19 1550 ---- ---- 3.10A 3.10A 3.30 +.10 3.20 15 1555 ---- ---- 3.30A 3.30A 3.40 UNCH 3.40 1560 ---- ---- 3.40A 3.40A 3.60 UNCH 3.60 36 1565 ---- ---- 3.60A 3.60A 3.80 +.10 3.70 1570 ---- ---- 3.80A 3.80A 4.00 +.10 3.90 1575 ---- ---- 4.00A 4.00A 4.20 +.10 4.10 25 1580 ---- ---- 4.20A 4.20A 4.40 +.10 4.30 1585 ---- 4.60B 4.40A 4.40A 4.60 +.10 4.50 1590 ---- 4.80B 4.60A 4.60A 4.80 +.10 4.70 1595 ---- ---- 4.80A 4.80A 5.10 +.10 5.00 1600 ---- 5.30B 5.00A 5.00A 5.40 +.20 8 5.20 781 1605 ---- 5.60B 5.30A 5.30A 5.60 +.10 5.50 1 1610 ---- 5.90B 5.50A 5.50A 5.90 +.10 5.80 1615 ---- 6.20B 5.80A 5.80A 6.20 +.20 6.00 1 1620 ---- 6.50B 6.10A 6.10A 6.50 +.20 6.30 2 1625 ---- 6.90B 6.40A 6.40A 6.90 +.20 6.70 11 1630 ---- 7.20B 6.70A 6.70A 7.20 +.20 7.00 1635 ---- 7.60B 7.00A 7.00A 7.60 +.30 7.30 1640 ---- 8.00B 7.40A 7.40A 8.00 +.30 7.70 199 1645 ---- 8.40B 7.80A 7.80A 8.40 +.30 8.10 2 1650 ---- 8.80B 8.10A 8.10A 8.80 +.30 8.50 232 1655 ---- 9.30B 8.60A 8.60A 9.30 +.40 8.90 1 1660 ---- 9.80B 9.00A 9.00A 9.70 +.30 9.40 4 1665 ---- 10.30B 9.40A 10.30B 10.20 +.40 9.80 6 1670 ---- 10.80B 9.90A 10.80B 10.80 +.50 1 10.30 3 1675 ---- 11.40B 10.40A 11.40B 11.30 +.50 10.80 178 1680 ---- 11.90B 10.90A 11.90B 11.90 +.50 11.40 1685 ---- 12.60B 11.40A 12.60B 12.50 +.50 12.00 1690 ---- 13.20B 12.00A 13.20B 13.10 +.60 12.50 1695 ---- 13.90B 12.60A 13.90B 13.80 +.60 13.20 1700 ---- 14.60B 13.20A 14.60B 14.50 +.70 15 13.80 2 910 1705 ---- 15.30B 13.90A 15.30B 15.20 +.70 14.50 1710 ---- 16.10B 14.50A 16.10B 16.00 +.80 15.20 4 1715 ---- 16.90B 15.30A 16.90B 16.80 +.80 16.00 1720 ---- 17.80B 16.00A 17.80B 17.70 +.90 16.80 7 1725 ---- 18.70B 16.80A 18.70B 18.60 +1.00 17.60 103 1730 ---- 19.60B 17.60A 19.60B 19.50 +1.00 18.50 6 1735 ---- 20.60B 18.50A 20.60B 20.50 +1.10 19.40 70 1740 ---- 21.60B 19.40A 21.60B 21.50 +1.20 20.30 76 1745 ---- 22.70B 20.30A 22.70B 22.50 +1.20 66 21.30 1750 ---- 23.80B 21.30A 23.80B 23.60 +1.20 4 22.40 820 1755 ---- 24.90B 22.40A 24.90B 24.80 +1.40 23.40 1 1 1760 ---- 26.20B 23.40A 26.20B 26.00 +1.40 24.60 7 82 1765 ---- 27.40B 24.60A 27.40B 27.20 +1.50 25.70 1770 ---- 28.90B 25.70A 28.90B 28.50 +1.50 5 27.00 474 1775 ---- 30.20B 26.90A 30.20B 29.90 +1.70 28.20 380 1780 ---- 31.70B 28.20A 31.70B 31.30 +1.70 29.60 50 59 1785 ---- 33.20B 29.50A 33.20B 32.80 +1.90 30.90 1790 ---- 34.70B 30.90A 34.70B 34.30 +1.90 32.40 33 1795 ---- 36.10B 32.40A 36.10B 35.90 +2.00 33.90 1 1800 36.90 38.00B 33.80A 37.80B 37.50 +2.10 5 35.40 4 830 1805 ---- 39.50B 35.40A 39.50B 39.20 +2.20 37.00 126 1810 ---- 41.50B 37.00A 41.50B 40.90 +2.20 38.70 1815 ---- 43.10B 38.70A 43.10B 42.80 +2.40 40.40 1 1 1820 ---- 45.20B 40.40A 45.20B 44.60 +2.40 42.20 49 1825 ---- 47.20B 42.20A 47.20B 46.60 +2.50 44.10 1 875 1830 ---- 49.20B 44.10A 49.20B 48.60 +2.60 46.00 5 1835 ---- 51.10B 46.00A 51.10B 50.60 +2.60 48.00 39 1840 ---- 53.30B 48.00A 53.30B 52.80 +2.80 50.00 1845 ---- 55.70B 50.00A 55.70B 55.00 +2.90 52.10 10 1000 1850 ---- 58.00B 52.10A 58.00B 57.20 +2.90 54.30 6 147 1855 ---- 60.20B 54.30A 60.20B 59.60 +3.10 56.50 4 6 1860 ---- 62.60B 56.50A 62.60B 62.00 +3.20 58.80 1865 ---- 65.10B 58.80A 65.10B 64.40 +3.20 61.20 1870 ---- 67.70B 61.10A 67.70B 66.90 +3.30 63.60 2 1875 ---- 70.40B 63.60A 70.40B 69.50 +3.40 66.10 78 319 1880 ---- 73.00B 66.10A 73.00B 72.20 +3.50 10 68.70 22 1885 ---- 75.70B 68.70A 75.70B 74.90 +3.60 71.30 35 1890 ---- 78.60B 71.30A 78.60B 77.70 +3.80 44 73.90 64 1895 ---- 81.50B 74.00A 81.50B 80.60 +3.90 76.70 1900 ---- 84.50B 76.70A 84.50B 83.50 +4.00 7 79.50 93 473 1905 ---- 87.50B 79.50A 87.50B 86.50 +4.20 82.30 8 1910 ---- 90.50B 82.40A 90.50B 89.50 +4.30 85.20 1 1915 ---- 93.70B 85.30A 93.60B 92.60 +4.40 88.20 53 1920 ---- 96.90B 88.30A 96.90B 95.70 +4.40 91.30 1925 ---- 100.10B 91.30A 100.10B 98.90 +4.50 94.40 56 1930 ---- 103.40B 94.40A 103.40B 102.10 +4.60 97.50 200 1935 ---- 106.70B 97.60A 106.70B 105.40 +4.70 100.70 1940 ---- 110.10B 100.90A 110.10B 108.80 +4.80 104.00 1945 ---- 113.50B 104.20A 113.50B 112.20 +4.90 107.30 1950 ---- 117.00B 107.50A 117.00B 115.70 +5.00 110.70 97 452 1955 ---- 120.60B 110.80A 120.60B 119.20 +5.10 114.10 1960 ---- 124.20B 114.30A 124.20B 122.80 +5.20 117.60 5 1965 ---- 127.90B 117.70A 127.90B 126.40 +5.30 121.10 198 1970 ---- 131.50B 121.20A 131.50B 130.10 +5.40 124.70 40 1975 ---- 135.30B 124.80A 135.30B 133.80 +5.50 128.30 73 1980 ---- 139.10B 128.40A 139.10B 137.50 +5.50 132.00 1985 ---- 142.90B 132.10A 142.90B 141.30 +5.60 135.70 25 208 1990 ---- 146.80B 135.80A 146.80B 145.10 +5.60 139.50 10 30 1995 ---- 150.70B 139.50A 150.70B 149.00 +5.70 143.30 20 2000 ---- 154.60B 143.30A 154.60B 152.90 +5.80 147.10 2 2005 ---- 158.60B 147.10A 158.60B 156.90 +5.90 151.00 100 2010 ---- 162.60B 151.00A 162.60B 160.80 +5.90 154.90 2015 ---- 166.60B 154.90A 166.60B 164.90 +6.10 158.80 1 2020 ---- 170.70B 158.80A 170.70B 168.90 +6.10 162.80 2 2025 ---- 174.80B 162.70A 174.80B 173.00 +6.20 166.80 7 2030 ---- 179.00B 166.70A 179.00B 177.10 +6.30 170.80 1 2035 ---- 183.10B 170.80A 183.10B 181.20 +6.30 174.90 4 2040 ---- 187.30B 174.80A 187.30B 185.40 +6.40 179.00 2045 ---- 191.60B 178.90A 191.60B 189.60 +6.50 183.10 2050 ---- 195.80B 183.00A 195.80B 193.80 +6.50 187.30 127 2055 ---- 200.10B 187.20A 200.10B 198.00 +6.50 191.50 3 2060 ---- 204.40B 191.40A 204.40B 202.30 +6.60 195.70 2065 ---- 208.70B 195.60A 208.70B 206.60 +6.70 199.90 1 2070 ---- 213.10B 199.80A 213.10B 210.90 +6.70 204.20 1 2075 ---- 217.40B 204.10A 217.40B 215.20 +6.70 208.50 4 2080 ---- 221.80B 208.40A 221.80B 219.60 +6.80 212.80 2 2085 ---- 226.20B 212.70A 226.20B 223.90 +6.80 217.10 6 2090 ---- 230.70B 217.00A 230.70B 228.30 +6.80 221.50 3 2095 ---- 235.10B 221.40A 235.10B 232.80 +6.90 225.90 4 2100 ---- 239.60B 225.70A 239.60B 237.20 +6.90 230.30 17 2105 ---- 244.10B 230.10A 244.10B 241.60 +6.90 234.70 9 2110 ---- 248.60B 234.50A 248.60B 246.10 +7.00 239.10 3 2115 ---- 253.10B 239.00A 253.10B 250.60 +7.00 243.60 2120 ---- 257.60B 243.40A 257.60B 255.10 +7.10 248.00 2125 ---- 262.20B 247.90A 262.20B 259.60 +7.10 252.50 6 2130 ---- 266.70B 252.30A 266.70B 264.10 +7.10 257.00 1 2135 ---- 271.30B 256.80A 271.30B 268.70 +7.20 261.50 2140 ---- 275.90B 261.40A 275.90B 273.20 +7.10 266.10 1 2145 ---- 280.50B 265.90A 280.50B 277.80 +7.20 270.60 3 2150 ---- 285.10B 270.50A 285.10B 282.40 +7.20 275.20 3 2155 ---- 289.80B 275.00A 289.80B 287.00 +7.20 279.80 1 2160 ---- 294.40B 279.60A 294.40B 291.60 +7.20 284.40 2165 ---- 299.10B 284.20A 299.10B 296.20 +7.20 289.00 2170 ---- 303.70B 288.80A 303.70B 300.90 +7.30 293.60 2175 ---- 308.40B 293.40A 308.40B 305.50 +7.30 298.20 9 2180 ---- 313.10B 298.10A 313.10B 310.20 +7.30 302.90 2185 ---- 317.80B 302.70A 317.80B 314.90 +7.40 307.50 2190 ---- 322.50B 307.40A 322.50B 319.60 +7.40 312.20 2195 ---- 325.60B 312.00A 325.60B 324.30 +7.40 316.90 2200 ---- 332.00B 316.70A 332.00B 329.00 +7.50 321.50 20 2205 ---- 335.00B 321.40A 335.00B 333.70 +7.50 326.20 2210 ---- 339.80B 328.20A 339.80B 338.40 +7.40 331.00 1 2215 ---- 344.50B 332.90A 344.50B 343.10 +7.40 335.70 2 2220 ---- 349.20B 337.60A 348.00B 347.90 +7.50 340.40 1 2225 ---- 355.70B 340.20A 355.70B 352.60 +7.40 345.20 8 2230 ---- 358.70B 347.10A 357.50B 357.40 +7.50 349.90 2235 ---- 363.40B 351.80A 363.20B 362.20 +7.50 354.70 3 2240 ---- 368.20B 356.80A 368.00B 367.00 +7.60 359.40 2245 ---- 373.00B 361.50A 372.50B 371.70 +7.50 364.20 2250 ---- 379.70B 364.00A 379.70B 376.50 +7.50 369.00 2255 ---- 382.60B 371.10A 382.10B 381.30 +7.50 373.80 2260 ---- 387.40B 375.90A 386.90B 386.20 +7.60 378.60 2265 ---- 392.30B 380.60A 391.70B 391.00 +7.60 383.40 2270 ---- 397.10B 385.50A 396.80B 395.80 +7.60 388.20 2275 ---- 403.80B 388.00A 403.80B 400.60 +7.60 393.00 1 2280 ---- 406.80B 395.10A 406.20B 405.50 +7.70 397.80 2290 ---- 416.50B 404.90A 415.90B 415.20 +7.70 407.50 2300 ---- 428.10B 412.10A 428.10B 424.90 +7.70 417.20 2 45 2310 ---- 435.90B 424.30A 434.80B 434.70 +7.70 427.00 2 2320 ---- 445.60B 434.10A 445.00B 444.40 +7.70 436.70 2325 ---- 452.50B 436.50A 452.50B 449.30 +7.70 441.60 2330 ---- 455.40B 443.80A 454.10B 454.20 +7.70 446.50 2340 ---- 465.20B 453.40A 464.50B 464.00 +7.70 456.30 2350 ---- 477.10B 460.90A 477.10B 473.80 +7.70 466.10 2360 ---- 484.80B 473.30A 484.50B 483.70 +7.80 475.90 2370 ---- 494.70B 483.20A 494.40B 493.50 +7.70 485.80 2 2375 ---- 501.70B 485.40A 501.70B 498.50 +7.80 490.70 2 2380 ---- 504.50B 493.10A 504.20B 503.40 +7.70 495.70 1 2400 ---- 526.50B 510.10A 526.50B 523.20 +7.70 515.50 9 2425 ---- 551.30B 534.80A 551.30B 548.10 +7.80 540.30 2 2450 ---- 576.20B 559.70A 576.20B 573.00 +7.70 565.30 14 2475 ---- 598.70B 584.90A 598.40B 598.00 +7.70 590.30 2500 ---- 624.60B 611.60A 624.10B 623.00 +7.70 615.30 2525 ---- 648.50B 637.40A 648.20B 648.00 +7.70 640.30 2550 ---- 674.50B 661.60A 673.90B 673.00 +7.70 665.30 2575 ---- 698.30B 687.50A 687.50A 698.00 +7.70 690.30 2600 ---- 724.40B 711.60A 711.60A 723.00 +7.70 715.30 3000 ---- 1123.60B 1112.00A 1112.00A 1123.00 +7.70 1115.30 4000 ---- 2122.30B 2112.30A 2112.30A 2123.00 +7.70 2115.30 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 3 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .40 -.10 .50 4 1275 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .60 UNCH .60 45 1325 ---- ---- ---- ---- .70 -.10 .80 1350 ---- ---- ---- ---- .80 -.10 .90 10 1375 ---- ---- ---- ---- 1.00 UNCH 1.00 21 1400 ---- ---- ---- ---- 1.10 -.10 1.20 3800 1410 ---- ---- ---- ---- 1.20 -.10 1.30 1420 ---- ---- ---- ---- 1.30 -.10 1.40 1425 ---- ---- ---- ---- 1.40 -.10 1.50 1430 ---- ---- ---- ---- 1.50 -.10 1.60 1440 ---- ---- ---- ---- 1.60 -.10 1.70 1 1450 ---- ---- ---- ---- 1.70 -.10 1.80 61 1460 ---- ---- ---- ---- 1.90 -.10 2.00 1470 ---- ---- ---- ---- 2.10 -.10 2.20 1475 ---- ---- ---- ---- 2.20 UNCH 2.20 1480 ---- ---- ---- ---- 2.30 UNCH 2.30 1 1490 ---- ---- ---- ---- 2.50 -.10 2.60 1500 2.80 2.80 2.80 2.80 2.70 -.10 1 2.80 510 1505 ---- ---- ---- ---- 2.90 UNCH 2.90 1510 ---- ---- ---- ---- 3.00 UNCH 3.00 1515 ---- ---- ---- ---- 3.20 UNCH 3.20 1520 ---- ---- ---- ---- 3.30 UNCH 3.30 1525 ---- ---- 3.40A 3.40A 3.50 UNCH 3.50 40 1530 ---- ---- ---- ---- 3.60 UNCH 3.60 1535 ---- ---- 3.70A 3.70A 3.80 UNCH 3.80 1540 ---- ---- 3.90A 3.90A 4.00 UNCH 4.00 1545 ---- ---- 4.10A 4.10A 4.20 UNCH 4.20 1550 ---- ---- 4.20A 4.20A 4.40 +.10 4.30 1986 1555 ---- ---- 4.40A 4.40A 4.60 +.10 4.50 1560 ---- ---- 4.60A 4.60A 4.80 +.10 4.70 4 1565 ---- ---- 4.80A 4.80A 5.10 +.10 5.00 1570 ---- ---- 5.10A 5.10A 5.30 +.10 5.20 1575 ---- ---- 5.30A 5.30A 5.50 +.10 5.40 25 1580 ---- ---- 5.50A 5.50A 5.80 +.10 5.70 1585 ---- ---- 5.80A 5.80A 6.10 +.20 5.90 1590 ---- ---- 6.00A 6.00A 6.40 +.20 6.20 1 1 1595 ---- ---- 6.30A 6.30A 6.70 +.20 6.50 1600 ---- 6.80B 6.50A 6.50A 7.00 +.30 6.70 521 1605 ---- 7.10B 6.80A 6.80A 7.30 +.30 7.00 1610 ---- 7.40B 7.10A 7.10A 7.60 +.30 7.30 1615 ---- 7.80B 7.50A 7.50A 8.00 +.30 7.70 1620 ---- 8.10B 7.80A 7.80A 8.30 +.30 8.00 1625 ---- 8.60B 8.10A 8.10A 8.70 +.30 1 8.40 25 1630 ---- 8.90B 8.50A 8.50A 9.10 +.40 8.70 1635 ---- 9.30B 8.90A 8.90A 9.50 +.40 9.10 1640 ---- 9.70B 9.30A 9.30A 9.90 +.40 9.50 1645 ---- 10.20B 9.70A 9.70A 10.40 +.50 9.90 1650 ---- 10.80B 10.10A 10.10A 10.80 +.40 10.40 680 1655 ---- 11.20B 10.60A 10.60A 11.30 +.40 10.90 1660 ---- 11.80B 11.00A 11.00A 11.80 +.50 11.30 74 1665 ---- 12.20B 11.50A 11.50A 12.40 +.60 11.80 1670 ---- 12.80B 12.00A 12.00A 12.90 +.50 1 12.40 1 1675 ---- 13.50B 12.50A 12.50A 13.50 +.60 12.90 83 1680 ---- 14.00B 13.10A 13.10A 14.10 +.60 13.50 1685 ---- 14.60B 13.70A 13.70A 14.80 +.70 14.10 1690 ---- 15.30B 14.30A 14.30A 15.40 +.70 14.70 1695 ---- 16.00B 14.90A 14.90A 16.10 +.70 15.40 1700 ---- 16.90B 15.50A 16.90B 16.80 +.70 16.10 18 1705 ---- 17.50B 16.30A 17.50B 17.60 +.80 16.80 10 1710 ---- 18.30B 17.00A 18.30B 18.40 +.80 17.60 2 1715 ---- 19.10B 17.70A 19.10B 19.20 +.90 18.30 2 1720 ---- 20.00B 18.50A 20.00B 20.00 +.80 19.20 2 1725 ---- 21.10B 19.20A 21.10B 20.90 +.90 20.00 5 1730 ---- 22.00B 20.10A 22.00B 21.80 +.90 20.90 1735 ---- 22.80B 21.10A 22.80B 22.80 +1.00 21.80 1 2 1740 ---- 24.00B 21.90A 24.00B 23.80 +1.00 22.80 1745 ---- 24.90B 22.90A 24.90B 24.90 +1.10 23.80 1750 ---- 26.20B 23.80A 26.20B 26.00 +1.20 24.80 847 1755 ---- 27.10B 24.90A 27.10B 27.10 +1.20 25.90 1760 ---- 28.30B 26.00A 28.30B 28.30 +1.30 27.00 1765 ---- 29.50B 27.00A 29.50B 29.50 +1.40 28.10 1770 ---- 30.80B 28.20A 30.80B 30.80 +1.50 29.30 1775 ---- 32.40B 29.40A 32.30B 32.10 +1.50 30.60 61 1780 ---- 33.80B 30.60A 33.70B 33.40 +1.50 31.90 1785 ---- 34.90B 31.90A 34.90B 34.90 +1.70 33.20 1790 ---- 36.40B 33.20A 36.40B 36.30 +1.70 34.60 1795 ---- 37.90B 34.70A 34.70A 37.80 +1.70 36.10 1800 ---- 39.80B 36.00A 39.80B 39.40 +1.90 37.50 114 1805 ---- 41.10B 37.60A 41.10B 41.00 +1.90 39.10 1810 ---- 42.80B 39.10A 42.80B 42.70 +2.00 40.70 5 1815 ---- 44.60B 40.70A 44.60B 44.40 +2.10 42.30 1820 ---- 46.40B 42.40A 46.40B 46.20 +2.20 44.00 1825 ---- 48.50B 44.00A 48.50B 48.10 +2.40 45.70 3 16 1830 ---- 50.10B 45.90A 50.10B 50.00 +2.40 47.60 1 1835 ---- 52.10B 47.70A 52.10B 51.90 +2.50 49.40 1840 ---- 54.20B 49.60A 54.20B 53.90 +2.60 51.30 1 1845 ---- 56.20B 51.40A 56.20B 56.00 +2.70 53.30 24 1850 ---- 58.70B 53.30A 58.70B 58.10 +2.80 55.30 13 181 1855 ---- 60.60B 55.50A 60.60B 60.30 +2.90 57.40 20 1860 ---- 62.90B 57.60A 62.90B 62.60 +3.00 59.60 40 1865 ---- 65.30B 59.70A 65.30B 64.90 +3.10 61.80 1870 ---- 67.60B 61.90A 67.60B 67.20 +3.20 64.00 1 1875 ---- 70.20B 64.10A 70.20B 69.70 +3.40 66.30 1880 ---- 72.60B 66.50A 72.60B 72.10 +3.40 68.70 1885 ---- 75.10B 68.90A 75.10B 74.60 +3.40 71.20 1 1890 ---- 77.70B 71.40A 77.70B 77.20 +3.50 73.70 26 1895 ---- 80.40B 73.90A 80.40B 79.90 +3.70 76.20 42 42 1900 ---- 83.30B 76.30A 83.30B 82.60 +3.70 78.90 101 114 1905 ---- 85.90B 79.10A 85.90B 85.30 +3.70 81.60 1 1910 ---- 88.90B 81.80A 88.90B 88.10 +3.80 84.30 1915 ---- 91.80B 84.30A 91.80B 91.00 +3.90 87.10 1 1920 ---- 94.70B 87.30A 94.70B 94.00 +4.00 90.00 4 1925 ---- 97.80B 89.90A 97.80B 96.90 +4.00 92.90 1 1930 ---- 100.90B 92.80A 100.90B 100.00 +4.10 95.90 1 201 1935 ---- 104.00B 95.80A 104.00B 103.10 +4.20 98.90 700 1940 ---- 107.10B 98.90A 107.10B 106.20 +4.30 101.90 4 1945 ---- 110.30B 102.00A 110.30B 109.40 +4.40 105.00 2 1950 ---- 113.70B 105.00A 113.60B 112.70 +4.50 108.20 1 1955 ---- 116.90B 108.20A 116.90B 115.90 +4.50 111.40 2 1960 ---- 120.30B 111.40A 120.30B 119.30 +4.70 114.60 1 1965 ---- 123.70B 114.70A 123.70B 122.70 +4.80 117.90 1970 ---- 127.20B 118.00A 127.20B 126.10 +4.80 121.30 2 1975 ---- 130.70B 121.30A 130.70B 129.60 +5.00 124.60 53 1980 ---- 134.20B 124.70A 134.20B 133.10 +5.00 128.10 1985 ---- 137.80B 128.10A 137.80B 136.60 +5.10 131.50 1990 ---- 141.50B 131.60A 141.50B 140.30 +5.30 135.00 1995 ---- 145.10B 135.10A 135.10A 143.90 +5.30 138.60 1 1 2000 ---- 148.90B 138.70A 148.90B 147.60 +5.40 142.20 108 2005 ---- 152.60B 142.30A 152.60B 151.30 +5.50 145.80 2010 ---- 156.40B 146.00A 156.40B 155.10 +5.60 149.50 2015 ---- 160.20B 149.60A 160.20B 158.90 +5.60 153.30 2020 ---- 164.10B 153.40A 164.10B 162.70 +5.70 157.00 2025 ---- 168.00B 157.10A 168.00B 166.60 +5.80 160.80 2 2030 ---- 171.90B 160.90A 171.90B 170.50 +5.80 164.70 2035 ---- 175.90B 164.70A 175.90B 174.40 +5.90 168.50 2040 ---- 179.90B 168.60A 179.90B 178.40 +6.00 172.40 2045 ---- 183.90B 172.50A 183.90B 182.40 +6.00 176.40 2050 ---- 188.00B 176.40A 188.00B 186.40 +6.10 180.30 77 2055 ---- 192.10B 180.40A 192.10B 190.50 +6.20 184.30 2060 ---- 196.20B 184.40A 184.40A 194.50 +6.20 188.30 1 2065 ---- 200.30B 188.40A 200.30B 198.60 +6.20 192.40 2070 ---- 204.40B 192.40A 204.40B 202.70 +6.20 196.50 2075 ---- 208.60B 196.40A 208.60B 206.90 +6.30 200.60 1 2080 ---- 212.80B 200.50A 212.80B 211.00 +6.30 204.70 2085 ---- 217.10B 204.70A 217.10B 215.20 +6.40 208.80 2090 ---- 221.30B 208.80A 221.30B 219.40 +6.40 213.00 2095 ---- 225.60B 212.90A 225.60B 223.60 +6.40 217.20 2100 ---- 229.90B 217.10A 229.90B 227.90 +6.50 221.40 2 2105 ---- 234.20B 221.30A 234.20B 232.20 +6.60 225.60 2110 ---- 238.50B 225.60A 238.50B 236.50 +6.60 229.90 2115 ---- 242.90B 229.80A 242.90B 240.80 +6.60 234.20 2120 ---- 247.20B 234.10A 247.20B 245.20 +6.70 238.50 2125 ---- 251.60B 238.40A 251.60B 249.50 +6.70 242.80 2130 ---- 256.10B 242.70A 256.10B 253.90 +6.70 247.20 2135 ---- 260.50B 247.10A 260.50B 258.30 +6.80 251.50 2140 ---- 264.90B 251.40A 264.90B 262.80 +6.90 255.90 2145 ---- 269.40B 255.80A 269.40B 267.20 +6.90 260.30 2150 ---- 273.90B 260.20A 273.90B 271.60 +6.90 264.70 13 2155 ---- 278.40B 264.60A 278.40B 276.10 +6.90 269.20 2160 ---- 282.90B 269.00A 282.90B 280.60 +7.00 273.60 2165 ---- 287.40B 273.50A 287.40B 285.10 +7.00 278.10 2170 ---- 291.90B 277.90A 291.90B 289.60 +7.10 282.50 2175 ---- 296.50B 282.40A 296.50B 294.10 +7.10 287.00 1 2180 ---- 301.00B 286.90A 301.00B 298.60 +7.10 291.50 2185 ---- 305.60B 291.40A 305.60B 303.10 +7.10 296.00 2190 ---- 310.10B 295.90A 310.10B 307.70 +7.10 300.60 2195 ---- 314.70B 300.40A 314.70B 312.20 +7.10 305.10 2200 ---- 319.30B 305.00A 319.30B 316.80 +7.10 309.70 7 2205 ---- 324.00B 309.50A 324.00B 321.40 +7.20 314.20 2210 ---- 328.60B 314.10A 328.60B 326.00 +7.20 318.80 2215 ---- 333.20B 318.70A 333.20B 330.60 +7.20 323.40 2220 ---- 337.90B 323.20A 337.90B 335.20 +7.20 328.00 2225 ---- 342.50B 327.80A 342.50B 339.90 +7.30 332.60 3 2230 ---- 347.20B 332.50A 347.20B 344.50 +7.30 337.20 2235 ---- 351.90B 337.10A 351.90B 349.20 +7.30 341.90 2240 ---- 356.50B 341.70A 356.50B 353.80 +7.30 346.50 2245 ---- 361.20B 346.40A 346.40A 358.50 +7.30 351.20 2250 ---- 365.90B 351.00A 365.90B 363.20 +7.40 355.80 1 2255 ---- 370.60B 355.70A 355.70A 367.90 +7.40 360.50 2260 ---- 375.40B 360.40A 360.40A 372.60 +7.40 365.20 2265 ---- 378.90B 365.00A 378.90B 377.30 +7.40 369.90 1 2270 ---- 382.60B 369.70A 382.50B 382.00 +7.40 374.60 2 2275 ---- 389.60B 374.40A 374.40A 386.70 +7.40 379.30 3 2280 ---- 392.10B 379.10A 390.80B 391.50 +7.50 384.00 1 2290 ---- 401.60B 391.20A 401.40B 401.00 +7.50 393.50 2 2300 ---- 413.40B 398.00A 413.40B 410.50 +7.60 402.90 2 2310 ---- 420.60B 410.30A 410.30A 420.00 +7.50 412.50 1 2320 ---- 430.20B 419.80A 419.80A 429.60 +7.60 422.00 5 2325 ---- 437.40B 421.90A 421.90A 434.40 +7.60 426.80 5 2330 ---- 439.80B 429.50A 429.50A 439.20 +7.60 431.60 14 2340 ---- 449.50B 439.00A 439.00A 448.80 +7.60 441.20 19 2350 ---- 461.50B 445.80A 461.50B 458.50 +7.70 450.80 21 2360 ---- 468.80B 458.40A 458.40A 468.20 +7.70 460.50 26 2370 ---- 478.50B 468.10A 468.10A 477.90 +7.70 470.20 37 2375 ---- 485.80B 470.00A 485.80B 482.70 +7.70 475.00 43 2380 ---- 488.20B 477.80A 477.80A 487.60 +7.70 479.90 25 2400 ---- 510.10B 494.30A 510.10B 507.10 +7.80 499.30 27 2425 529.70 534.60B 518.60A 529.50A 531.50 +7.70 1 523.80 1 1 2450 ---- 559.30B 543.10A 559.30B 556.10 +7.70 548.40 7 2475 ---- 584.00B 567.80A 567.80A 580.80 +7.70 573.10 1 1 2490 ---- 596.00B 586.10A 586.10A 595.60 +7.70 587.90 2500 ---- 608.70B 592.50A 608.70B 605.60 +7.80 597.80 17 2525 ---- 633.50B 617.20A 617.20A 630.40 +7.70 622.70 2550 ---- 658.50B 642.10A 658.50B 655.40 +7.70 647.70 38 2575 ---- 680.90B 667.10A 667.10A 680.40 +7.70 672.70 3000 ---- 1105.40B 1095.00A 1095.00A 1105.40 +7.70 1097.70 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .50 UNCH .50 30 1225 ---- ---- ---- ---- .50 UNCH .50 1250 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .70 UNCH .70 50 1300 ---- ---- ---- ---- .80 -.10 .90 100 1325 ---- ---- ---- ---- 1.00 UNCH 1.00 75 1350 ---- ---- ---- ---- 1.20 UNCH 1.20 271 1375 ---- ---- ---- ---- 1.40 UNCH 1.40 16 1400 ---- ---- ---- ---- 1.70 UNCH 1.70 4000 1410 ---- ---- ---- ---- 1.80 -.10 1.90 1420 ---- ---- ---- ---- 2.00 UNCH 2.00 1425 ---- ---- ---- ---- 2.10 UNCH 2.10 1430 ---- ---- ---- ---- 2.20 UNCH 2.20 1440 ---- ---- ---- ---- 2.40 UNCH 2.40 1450 ---- ---- ---- ---- 2.60 UNCH 2.60 51 1460 ---- ---- ---- ---- 2.80 UNCH 2.80 1 1470 ---- ---- ---- ---- 3.10 UNCH 3.10 1475 ---- ---- ---- ---- 3.20 UNCH 3.20 1480 ---- ---- ---- ---- 3.30 UNCH 3.30 1490 ---- ---- ---- ---- 3.60 UNCH 3.60 1500 ---- ---- ---- ---- 4.00 +.10 3.90 300 1505 ---- ---- ---- ---- 4.20 +.10 4.10 1510 ---- ---- ---- ---- 4.30 UNCH 4.30 1515 ---- ---- 4.40A 4.40A 4.50 UNCH 4.50 25 25 1520 ---- ---- ---- ---- 4.70 +.10 4.60 1525 ---- ---- ---- ---- 4.90 +.10 4.80 9 1530 ---- ---- ---- ---- 5.10 +.10 5.00 1535 ---- ---- 5.20A 5.20A 5.40 +.10 5.30 1540 ---- ---- 5.40A 5.40A 5.60 +.10 5.50 1545 ---- ---- 5.60A 5.60A 5.80 +.10 5.70 1550 ---- ---- 5.80A 5.80A 6.10 +.20 5.90 2000 1555 ---- ---- 6.10A 6.10A 6.30 +.10 6.20 1560 ---- 6.50B ---- 6.50B 6.60 +.20 6.40 420 1565 ---- ---- 6.60A 6.60A 6.90 +.20 6.70 7 1570 ---- ---- 6.90A 6.90A 7.20 +.20 7.00 1575 ---- ---- 7.20A 7.20A 7.50 +.20 7.30 10 76 1580 ---- 7.70B 7.50A 7.50A 7.80 +.20 7.60 1585 ---- 8.00B 7.80A 7.80A 8.10 +.20 7.90 1590 ---- 8.30B 8.10A 8.10A 8.50 +.30 8.20 1595 ---- 8.70B 8.40A 8.40A 8.80 +.20 8.60 1600 ---- 9.10B 8.70A 8.70A 9.20 +.30 8.90 49 51 1605 ---- 9.50B 9.10A 9.10A 9.60 +.30 9.30 1610 ---- 9.90B 9.50A 9.50A 10.00 +.30 9.70 1615 ---- 10.30B 9.90A 9.90A 10.40 +.30 10.10 1620 ---- 10.70B 10.30A 10.30A 10.80 +.30 10.50 1625 ---- 11.20B 10.60A 10.60A 11.30 +.40 10.90 1630 ---- 11.70B 11.10A 11.10A 11.80 +.40 11.40 1635 ---- 12.20B 11.60A 11.60A 12.30 +.50 11.80 1640 ---- 12.70B 12.10A 12.10A 12.80 +.50 12.30 1645 ---- 13.20B 12.60A 12.60A 13.30 +.50 12.80 1650 13.90 13.90 13.00A 13.90 13.90 +.50 1 13.40 3 6 1655 ---- 14.40B 13.60A 13.60A 14.50 +.60 13.90 1660 ---- 15.00B 14.10A 14.10A 15.10 +.60 14.50 1 1665 ---- 15.60B 14.70A 14.70A 15.70 +.60 15.10 1670 ---- 16.20B 15.30A 15.30A 16.40 +.70 15.70 1675 ---- 17.00B 15.80A 15.80A 17.00 +.60 16.40 1 1680 ---- 17.60B 16.60A 16.60A 17.80 +.80 17.00 1685 ---- 18.40B 17.30A 17.30A 18.50 +.80 17.70 1690 ---- 19.10B 18.00A 18.00A 19.30 +.80 18.50 1695 ---- 19.90B 18.70A 18.70A 20.10 +.90 19.20 1 1700 ---- 20.80B 19.30A 19.30A 20.90 +.90 20.00 98 111 1705 ---- 21.60B 20.20A 20.20A 21.70 +.90 20.80 1710 ---- 22.50B 21.00A 21.00A 22.60 +.90 21.70 1715 ---- 23.40B 21.90A 21.90A 23.60 +1.00 22.60 1720 ---- 24.40B 22.80A 22.80A 24.50 +1.00 23.50 1725 ---- 25.50B 23.50A 25.50B 25.50 +1.10 24.40 25 1730 ---- 26.40B 24.60A 24.60A 26.60 +1.20 25.40 1735 ---- 27.50B 25.60A 25.60A 27.60 +1.20 26.40 1740 ---- 28.60B 26.60A 26.60A 28.80 +1.30 27.50 1745 ---- 29.80B 27.60A 27.60A 29.90 +1.30 28.60 1750 ---- 31.10B 28.60A 31.10B 31.10 +1.40 29.70 6 168 1755 ---- 32.20B 29.80A 29.80A 32.30 +1.40 30.90 1760 ---- 33.50B 31.00A 31.00A 33.60 +1.50 32.10 1765 ---- 34.80B 32.20A 32.20A 34.90 +1.50 33.40 1770 ---- 36.20B 33.50A 33.50A 36.30 +1.60 34.70 1775 ---- 37.70B 34.60A 37.70B 37.70 +1.70 36.00 51 1780 ---- 39.10B 36.10A 36.10A 39.20 +1.80 37.40 1785 ---- 40.60B 37.50A 40.60B 40.70 +1.90 38.80 1790 ---- 42.20B 39.00A 42.20B 42.20 +1.90 40.30 1795 ---- 43.80B 40.50A 40.50A 43.80 +2.00 41.80 1800 ---- 45.60B 41.80A 45.60B 45.50 +2.10 43.40 99 137 1805 ---- 47.20B 43.60A 43.60A 47.20 +2.20 45.00 1810 ---- 49.10B 45.00A 49.00B 48.90 +2.20 46.70 1815 ---- 50.80B 46.90A 50.80B 50.70 +2.30 48.40 1820 ---- 52.70B 48.70A 52.70B 52.60 +2.40 50.20 1 1825 ---- 54.70B 50.20A 54.70B 54.50 +2.50 52.00 398 1830 ---- 56.60B 52.20A 56.60B 56.40 +2.50 53.90 1835 ---- 58.60B 54.10A 58.60B 58.40 +2.60 55.80 1840 ---- 60.80B 55.80A 60.80B 60.50 +2.70 57.80 260 1845 ---- 62.90B 58.00A 62.90B 62.60 +2.70 59.90 1850 ---- 65.10B 59.90A 65.10B 64.80 +2.80 62.00 3 82 1855 ---- 67.30B 62.20A 67.30B 67.00 +2.90 64.10 1860 ---- 69.70B 64.40A 69.70B 69.30 +3.00 66.30 1865 ---- 72.00B 66.60A 72.00B 71.70 +3.10 68.60 1 1870 ---- 74.50B 68.80A 74.50B 74.10 +3.20 70.90 1875 ---- 76.90B 70.90A 76.90B 76.50 +3.30 73.20 55 1880 ---- 79.50B 73.50A 79.50B 79.00 +3.30 75.70 1885 ---- 82.00B 76.00A 82.00B 81.60 +3.50 78.10 1890 ---- 84.70B 78.20A 84.70B 84.20 +3.50 80.70 15 1895 ---- 87.40B 81.00A 87.40B 86.80 +3.50 83.30 1900 ---- 90.10B 83.30A 90.10B 89.60 +3.70 85.90 780 1905 ---- 92.90B 86.20A 92.90B 92.30 +3.70 88.60 1910 ---- 95.80B 88.90A 95.80B 95.20 +3.90 91.30 1915 ---- 98.70B 91.60A 98.70B 98.00 +3.90 94.10 1920 ---- 101.70B 94.40A 101.70B 101.00 +4.00 97.00 1925 ---- 104.70B 97.00A 104.70B 103.90 +4.00 99.90 25 1930 ---- 107.70B 100.10A 107.70B 107.00 +4.20 102.80 1 2 1935 ---- 110.80B 103.10A 110.80B 110.00 +4.20 105.80 1940 ---- 114.00B 106.10A 114.00B 113.20 +4.30 108.90 1945 ---- 117.20B 109.10A 117.20B 116.30 +4.30 112.00 1950 ---- 120.40B 112.00A 120.40B 119.60 +4.50 115.10 30 1955 ---- 123.70B 115.30A 123.70B 122.80 +4.50 118.30 1960 ---- 127.10B 118.50A 127.10B 126.10 +4.60 121.50 1965 ---- 130.40B 121.70A 130.40B 129.50 +4.70 124.80 1970 ---- 133.90B 125.00A 133.90B 132.90 +4.80 128.10 1 1975 ---- 137.30B 128.30A 137.30B 136.30 +4.80 131.50 120 1980 ---- 140.80B 131.60A 140.80B 139.80 +4.90 134.90 1985 ---- 144.40B 135.00A 144.40B 143.30 +5.00 138.30 10 1990 ---- 148.00B 138.40A 138.40A 146.80 +5.00 141.80 1995 ---- 151.60B 141.90A 151.60B 150.40 +5.10 145.30 2000 146.00 155.20B 145.40A 145.40A 154.00 +5.10 1 148.90 196 2005 ---- 158.90B 149.00A 149.00A 157.70 +5.20 152.50 2010 ---- 162.70B 152.60A 152.60A 161.40 +5.30 156.10 2015 ---- 166.40B 156.20A 156.20A 165.10 +5.40 159.70 2020 ---- 170.20B 159.90A 159.90A 168.90 +5.50 163.40 2025 ---- 174.00B 163.60A 163.60A 172.60 +5.40 167.20 2030 ---- 177.90B 167.30A 167.30A 176.50 +5.60 170.90 2035 ---- 181.80B 171.10A 171.10A 180.30 +5.60 174.70 2040 ---- 185.70B 174.80A 174.80A 184.20 +5.70 178.50 2045 ---- 189.70B 178.70A 178.70A 188.10 +5.70 182.40 2050 ---- 193.60B 182.50A 182.50A 192.10 +5.80 186.30 1 2055 ---- 197.60B 186.40A 197.60B 196.00 +5.80 190.20 2060 ---- 201.70B 190.30A 190.30A 200.00 +5.90 194.10 2065 ---- 205.70B 194.30A 205.70B 204.00 +5.90 198.10 2070 ---- 209.80B 198.20A 198.20A 208.10 +6.00 202.10 2075 ---- 213.90B 202.20A 202.20A 212.20 +6.10 206.10 2 2080 ---- 218.10B 206.20A 206.20A 216.30 +6.10 210.20 2085 ---- 222.20B 210.30A 222.20B 220.40 +6.20 214.20 2090 ---- 226.40B 214.40A 226.40B 224.50 +6.20 218.30 2095 ---- 230.60B 218.50A 230.60B 228.70 +6.20 222.50 2100 233.90 234.80B 222.60A 231.30A 232.90 +6.30 2 226.60 3 2105 ---- 239.10B 226.70A 226.70A 237.10 +6.30 230.80 2110 ---- 243.30B 230.90A 243.30B 241.30 +6.30 235.00 2115 ---- 247.60B 235.10A 247.60B 245.60 +6.40 239.20 2120 ---- 251.90B 239.30A 251.90B 249.90 +6.50 243.40 2125 ---- 256.20B 243.50A 256.20B 254.10 +6.40 247.70 3 2130 ---- 260.50B 247.70A 260.50B 258.50 +6.60 251.90 2135 ---- 264.90B 252.00A 252.00A 262.80 +6.60 256.20 2140 ---- 269.30B 256.30A 269.30B 267.10 +6.60 260.50 2145 ---- 273.70B 260.60A 273.70B 271.50 +6.70 264.80 2150 ---- 278.10B 264.90A 278.10B 275.90 +6.70 269.20 3 2155 ---- 282.50B 269.20A 282.50B 280.30 +6.80 273.50 2160 ---- 286.90B 273.60A 286.90B 284.70 +6.80 277.90 2165 ---- 291.40B 277.90A 291.40B 289.10 +6.80 282.30 2170 ---- 295.80B 282.30A 295.80B 293.50 +6.80 286.70 2175 ---- 300.30B 286.70A 300.30B 298.00 +6.90 291.10 3 2180 ---- 304.80B 291.20A 304.80B 302.40 +6.80 295.60 2185 ---- 309.30B 295.60A 309.30B 306.90 +6.90 300.00 2190 ---- 313.80B 300.00A 313.80B 311.40 +6.90 304.50 2195 ---- 318.30B 304.50A 318.30B 315.90 +6.90 309.00 2200 ---- 322.90B 309.00A 322.90B 320.40 +6.90 313.50 1 2205 ---- 327.40B 313.40A 327.40B 325.00 +7.00 318.00 2210 ---- 332.00B 317.90A 332.00B 329.50 +7.00 322.50 2215 ---- 336.60B 322.40A 336.60B 334.10 +7.10 327.00 2220 ---- 341.10B 327.00A 341.10B 338.60 +7.00 331.60 2225 ---- 345.70B 331.50A 331.50A 343.20 +7.10 336.10 1 2230 ---- 350.30B 336.10A 350.30B 347.80 +7.10 340.70 2235 ---- 355.00B 340.60A 340.60A 352.40 +7.20 345.20 2240 ---- 359.60B 345.20A 345.20A 357.00 +7.20 349.80 2245 ---- 364.20B 349.80A 364.20B 361.60 +7.20 354.40 2250 ---- 368.90B 354.40A 354.40A 366.30 +7.30 359.00 2255 ---- 373.50B 359.00A 373.50B 370.90 +7.20 363.70 2260 ---- 378.20B 363.60A 363.60A 375.50 +7.20 368.30 1 2265 ---- 382.80B 368.20A 382.80B 380.20 +7.30 372.90 2270 ---- 387.50B 372.80A 387.50B 384.80 +7.20 377.60 2275 ---- 392.20B 377.50A 377.50A 389.50 +7.30 382.20 1 2280 ---- 396.90B 382.10A 382.10A 394.20 +7.30 386.90 2290 ---- 406.30B 391.40A 391.40A 403.60 +7.40 396.20 2300 ---- 415.70B 400.80A 400.80A 413.00 +7.40 405.60 2310 ---- 423.50B 410.20A 410.20A 422.40 +7.40 415.00 2320 ---- 431.80B 419.60A 419.60A 431.90 +7.40 424.50 2325 ---- 439.50B 424.30A 424.30A 436.60 +7.40 429.20 9 2330 ---- 441.30B 432.30A 432.30A 441.40 +7.50 433.90 2340 ---- 450.90B 441.90A 441.90A 450.90 +7.50 443.40 2350 ---- 463.30B 448.00A 463.30B 460.40 +7.50 452.90 18 2360 ---- 469.90B 461.10A 461.10A 470.00 +7.50 462.50 2370 ---- 479.50B 470.60A 470.60A 479.60 +7.50 472.10 4 2375 ---- 487.40B 471.90A 471.90A 484.40 +7.50 476.90 25 2380 ---- 489.20B 480.20A 480.20A 489.20 +7.50 481.70 5 2400 ---- 511.50B 495.90A 495.90A 508.50 +7.60 500.90 2425 ---- 535.80B 520.10A 520.10A 532.70 +7.60 525.10 2450 ---- 560.20B 544.40A 544.40A 557.10 +7.60 549.50 2475 ---- 584.70B 568.70A 568.70A 581.50 +7.60 573.90 2500 ---- 609.30B 593.30A 593.30A 606.10 +7.60 598.50 2525 ---- 634.00B 617.90A 617.90A 630.80 +7.70 623.10 2550 ---- 658.70B 642.50A 642.50A 655.60 +7.70 647.90 2575 ---- 683.50B 667.20A 667.20A 680.40 +7.60 672.80 2650 ---- 755.90B 744.80A 744.80A 755.40 +7.70 747.70 3000 ---- 1104.80B 1095.50A 1095.50A 1105.40 +7.70 1097.70 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .70 UNCH .70 1250 .70 .70 .70 .70 .80 -.10 25 .90 50 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.10 UNCH 1.10 1325 ---- ---- ---- ---- 1.30 UNCH 1.30 50 1350 ---- ---- ---- ---- 1.50 -.10 1.60 1375 ---- ---- ---- ---- 1.80 UNCH 1.80 1400 ---- ---- ---- ---- 2.20 UNCH 2.20 25 1420 ---- ---- ---- ---- 2.60 +.10 2.50 1425 ---- ---- ---- ---- 2.70 +.10 2.60 1430 ---- ---- ---- ---- 2.80 UNCH 2.80 1440 ---- ---- ---- ---- 3.00 UNCH 3.00 1450 ---- ---- ---- ---- 3.20 UNCH 3.20 1460 ---- ---- ---- ---- 3.50 UNCH 3.50 1470 ---- ---- ---- ---- 3.80 UNCH 3.80 1475 ---- ---- ---- ---- 3.90 UNCH 3.90 1480 ---- ---- ---- ---- 4.10 UNCH 4.10 1490 ---- ---- ---- ---- 4.40 UNCH 4.40 1500 ---- ---- ---- ---- 4.80 UNCH 4.80 1510 ---- ---- ---- ---- 5.20 UNCH 5.20 1515 ---- ---- ---- ---- 5.40 UNCH 5.40 1520 ---- ---- ---- ---- 5.60 UNCH 5.60 1525 ---- ---- ---- ---- 5.80 UNCH 5.80 1530 ---- ---- ---- ---- 6.10 +.10 6.00 1535 ---- ---- 6.20A 6.20A 6.30 UNCH 6.30 1540 ---- ---- ---- ---- 6.60 +.10 6.50 1545 ---- ---- ---- ---- 6.80 UNCH 6.80 1550 ---- ---- ---- ---- 7.10 +.10 7.00 1555 ---- ---- ---- ---- 7.40 +.10 7.30 1560 ---- ---- 7.50A 7.50A 7.70 +.10 7.60 1565 ---- ---- 7.80A 7.80A 8.00 +.10 7.90 1570 ---- ---- 8.10A 8.10A 8.30 +.10 8.20 1575 ---- 8.60B 8.40A 8.40A 8.60 +.10 8.50 1580 ---- 8.90B 8.70A 8.70A 9.00 +.20 8.80 1585 ---- 9.30B 9.10A 9.10A 9.30 +.10 9.20 1590 ---- 9.60B 9.40A 9.40A 9.70 +.20 9.50 1595 ---- 10.00B 9.80A 9.80A 10.10 +.20 9.90 1600 ---- 10.40B 10.10A 10.10A 10.50 +.20 10.30 3 1605 ---- 10.80B 10.50A 10.50A 10.90 +.20 10.70 1610 ---- 11.20B 10.90A 10.90A 11.30 +.20 11.10 1615 ---- 11.70B 11.30A 11.30A 11.70 +.20 11.50 1 1620 ---- 12.10B 11.70A 11.70A 12.20 +.20 12.00 1625 ---- 12.60B 12.20A 12.20A 12.70 +.30 12.40 1630 ---- 13.10B 12.60A 12.60A 13.20 +.30 12.90 1635 ---- 13.60B 13.10A 13.10A 13.70 +.30 13.40 1640 ---- 14.20B 13.60A 13.60A 14.20 +.30 13.90 1645 ---- 14.70B 14.10A 14.10A 14.80 +.40 14.40 1650 ---- 15.30B 14.60A 14.60A 15.40 +.40 15.00 31 1655 ---- 15.90B 15.20A 15.20A 16.00 +.50 15.50 1660 ---- 16.50B 15.70A 15.70A 16.60 +.50 16.10 1 1665 ---- 17.10B 16.30A 16.30A 17.20 +.50 16.70 1670 ---- 17.80B 16.90A 16.90A 17.90 +.50 17.40 1675 ---- 18.50B 17.60A 17.60A 18.60 +.60 18.00 1680 ---- 19.20B 18.20A 18.20A 19.30 +.60 18.70 1 1685 ---- 19.90B 18.90A 18.90A 20.00 +.60 19.40 1690 ---- 20.70B 19.60A 19.60A 20.80 +.70 20.10 1695 ---- 21.50B 20.30A 20.30A 21.60 +.70 20.90 1700 ---- 22.30B 21.10A 21.10A 22.40 +.70 21.70 1705 ---- 23.20B 21.90A 21.90A 23.30 +.80 22.50 1710 ---- 24.10B 22.70A 22.70A 24.20 +.90 23.30 1715 ---- 25.00B 23.60A 23.60A 25.10 +.90 24.20 1720 ---- 25.90B 24.40A 24.40A 26.00 +.90 25.10 1725 ---- 26.90B 25.30A 25.30A 27.00 +1.00 26.00 1730 ---- 27.90B 26.30A 26.30A 28.00 +1.00 27.00 1735 ---- 29.00B 27.20A 27.20A 29.10 +1.10 28.00 1740 ---- 30.10B 28.20A 30.10B 30.20 +1.20 29.00 1 1745 ---- 31.20B 29.20A 29.20A 31.30 +1.20 30.10 1750 ---- 32.40B 30.30A 32.40B 32.50 +1.30 31.20 1 1755 ---- 33.60B 31.40A 31.40A 33.70 +1.30 32.40 1760 ---- 34.80B 32.50A 32.50A 34.90 +1.30 33.60 1765 ---- 36.10B 33.70A 33.70A 36.20 +1.40 34.80 1770 ---- 37.40B 34.90A 34.90A 37.50 +1.50 36.00 1775 ---- 38.80B 36.20A 36.20A 38.80 +1.50 37.30 1780 ---- 40.20B 37.50A 37.50A 40.20 +1.50 38.70 1785 ---- 41.70B 38.80A 38.80A 41.70 +1.60 40.10 1790 ---- 43.20B 40.20A 40.20A 43.20 +1.70 41.50 1795 ---- 44.70B 41.70A 41.70A 44.70 +1.70 43.00 1800 ---- 46.30B 43.10A 46.30B 46.30 +1.80 44.50 1805 ---- 48.00B 44.70A 48.00B 47.90 +1.90 46.00 1810 ---- 49.60B 46.30A 46.30A 49.60 +2.00 47.60 1815 ---- 51.40B 47.90A 51.40B 51.30 +2.00 49.30 1820 ---- 53.20B 49.50A 49.50A 53.00 +2.00 51.00 1825 ---- 55.00B 51.20A 55.00B 54.80 +2.10 52.70 22 1830 ---- 56.90B 53.00A 56.90B 56.70 +2.20 54.50 1835 ---- 58.80B 54.60A 58.80B 58.60 +2.20 56.40 1840 ---- 60.80B 56.50A 56.50A 60.60 +2.30 58.30 1845 ---- 62.80B 58.40A 62.80B 62.60 +2.40 60.20 1850 ---- 64.90B 60.30A 64.90B 64.60 +2.40 62.20 1 1855 ---- 67.00B 62.30A 67.00B 66.70 +2.50 64.20 1860 ---- 69.20B 64.30A 69.20B 68.90 +2.60 66.30 1865 ---- 71.40B 66.50A 71.40B 71.10 +2.60 68.50 1870 ---- 73.70B 68.60A 73.70B 73.30 +2.60 70.70 1 1875 ---- 76.10B 70.80A 76.10B 75.60 +2.70 72.90 1880 ---- 78.50B 73.10A 78.50B 78.00 +2.80 75.20 1885 ---- 80.90B 75.40A 80.90B 80.40 +2.90 77.50 1890 ---- 83.40B 77.70A 83.40B 82.90 +3.00 79.90 1895 ---- 85.90B 80.10A 85.90B 85.40 +3.00 82.40 1900 ---- 88.50B 82.60A 88.50B 87.90 +3.00 84.90 1905 ---- 91.20B 85.10A 91.20B 90.50 +3.10 87.40 1910 ---- 93.80B 87.60A 93.80B 93.20 +3.20 90.00 2 1915 ---- 96.60B 90.20A 96.60B 95.90 +3.30 92.60 1920 ---- 99.40B 92.90A 99.40B 98.70 +3.40 95.30 1925 ---- 102.20B 95.60A 102.20B 101.50 +3.50 98.00 1930 ---- 105.10B 98.30A 105.10B 104.30 +3.50 100.80 1935 ---- 108.00B 101.10A 108.00B 107.20 +3.60 103.60 1940 ---- 111.00B 103.90A 111.00B 110.20 +3.70 106.50 1945 ---- 114.00B 106.80A 114.00B 113.20 +3.80 109.40 1950 ---- 117.10B 109.70A 117.10B 116.20 +3.90 112.30 64 1955 ---- 120.20B 112.60A 120.20B 119.30 +4.00 115.30 1960 ---- 123.40B 115.70A 123.40B 122.40 +4.10 118.30 1965 ---- 126.60B 118.70A 126.60B 125.60 +4.20 121.40 1970 ---- 129.80B 121.80A 129.80B 128.80 +4.30 124.50 1975 ---- 133.10B 125.00A 133.10B 132.10 +4.40 127.70 1980 ---- 136.50B 128.20A 136.50B 135.40 +4.50 130.90 1985 ---- 139.80B 131.40A 139.80B 138.70 +4.50 134.20 1990 ---- 143.20B 134.70A 143.20B 142.10 +4.70 137.40 1 1995 ---- 146.70B 138.00A 146.70B 145.50 +4.70 140.80 2000 ---- 150.20B 141.30A 150.20B 149.00 +4.90 144.10 2005 ---- 153.70B 144.70A 153.70B 152.40 +4.90 147.50 2010 ---- 157.20B 148.10A 148.10A 156.00 +5.00 151.00 2015 ---- 160.80B 151.60A 151.60A 159.50 +5.10 154.40 200 2020 ---- 164.50B 155.10A 155.10A 163.10 +5.20 157.90 2025 ---- 168.10B 158.60A 158.60A 166.80 +5.30 161.50 2030 ---- 171.80B 162.20A 162.20A 170.40 +5.30 165.10 2035 ---- 175.50B 165.80A 165.80A 174.10 +5.40 168.70 2040 ---- 179.30B 169.40A 169.40A 177.80 +5.50 172.30 2045 ---- 183.10B 173.10A 173.10A 181.60 +5.60 176.00 2050 ---- 186.90B 176.80A 176.80A 185.40 +5.70 179.70 2055 ---- 190.70B 180.50A 180.50A 189.20 +5.80 183.40 2060 ---- 194.60B 184.30A 184.30A 193.00 +5.80 187.20 2065 ---- 198.50B 188.00A 188.00A 196.90 +5.90 191.00 2070 ---- 202.40B 191.90A 191.90A 200.80 +6.00 194.80 1 2075 ---- 206.40B 195.70A 195.70A 204.70 +6.00 198.70 2080 ---- 210.40B 199.60A 199.60A 208.70 +6.10 202.60 2085 ---- 214.40B 203.50A 203.50A 212.60 +6.10 206.50 2090 ---- 218.40B 207.40A 207.40A 216.60 +6.20 210.40 2095 ---- 222.50B 211.30A 211.30A 220.70 +6.30 214.40 2100 ---- 226.50B 215.30A 215.30A 224.70 +6.30 218.40 2105 ---- 230.60B 219.30A 219.30A 228.80 +6.40 222.40 2110 ---- 234.70B 223.30A 223.30A 232.90 +6.50 226.40 2115 ---- 238.90B 227.30A 227.30A 237.00 +6.50 230.50 2120 ---- 243.00B 231.40A 231.40A 241.10 +6.50 234.60 1 2125 ---- 247.20B 235.50A 235.50A 245.30 +6.60 238.70 1 2130 ---- 251.40B 239.60A 239.60A 249.40 +6.60 242.80 2135 ---- 255.60B 243.70A 243.70A 253.60 +6.60 247.00 2140 ---- 259.90B 247.90A 247.90A 257.80 +6.60 251.20 2145 ---- 264.10B 252.00A 252.00A 262.10 +6.70 255.40 2150 ---- 268.40B 256.20A 268.40B 266.30 +6.70 259.60 2155 ---- 272.70B 260.40A 260.40A 270.60 +6.80 263.80 2160 ---- 277.00B 264.60A 277.00B 274.90 +6.90 268.00 2165 ---- 281.30B 268.90A 281.30B 279.20 +6.90 272.30 2170 ---- 285.70B 273.10A 285.70B 283.50 +6.90 276.60 2175 ---- 290.00B 277.40A 290.00B 287.80 +6.90 280.90 2180 ---- 294.40B 281.70A 281.70A 292.10 +6.90 285.20 2185 ---- 298.80B 286.00A 298.80B 296.50 +6.90 289.60 2190 ---- 303.20B 290.30A 303.20B 300.90 +7.00 293.90 2195 ---- 307.60B 294.70A 307.60B 305.30 +7.00 298.30 2200 ---- 312.00B 299.00A 312.00B 309.70 +7.00 302.70 2205 ---- 316.50B 303.40A 316.50B 314.10 +7.00 307.10 2210 ---- 320.90B 307.80A 307.80A 318.50 +7.00 311.50 2215 ---- 325.40B 312.20A 312.20A 323.00 +7.10 315.90 2220 ---- 329.90B 316.60A 316.60A 327.40 +7.10 320.30 2225 ---- 334.30B 321.00A 321.00A 331.90 +7.10 324.80 2230 ---- 338.80B 325.40A 325.40A 336.40 +7.10 329.30 2235 ---- 343.40B 329.90A 343.40B 340.80 +7.10 333.70 2240 ---- 347.90B 334.30A 334.30A 345.40 +7.20 338.20 2245 ---- 352.40B 338.80A 338.80A 349.90 +7.20 342.70 2250 ---- 357.00B 343.30A 357.00B 354.40 +7.10 347.30 2255 ---- 361.50B 347.80A 361.50B 358.90 +7.10 351.80 2260 ---- 366.10B 352.30A 352.30A 363.50 +7.20 356.30 2265 ---- 370.70B 356.80A 370.70B 368.00 +7.10 360.90 2270 ---- 375.20B 361.40A 375.20B 372.60 +7.20 365.40 2275 ---- 379.80B 365.90A 379.80B 377.20 +7.20 370.00 7 2280 ---- 384.40B 370.40A 384.40B 381.70 +7.10 374.60 2285 ---- 389.10B 375.00A 389.10B 386.30 +7.10 379.20 2290 ---- 393.70B 379.60A 393.70B 390.90 +7.10 383.80 2300 ---- 402.90B 388.70A 402.90B 400.20 +7.20 393.00 2310 ---- 412.20B 398.00A 398.00A 409.40 +7.20 402.20 2320 ---- 421.50B 407.20A 407.20A 418.70 +7.20 411.50 2325 ---- 426.20B 411.80A 411.80A 423.40 +7.20 416.20 2330 ---- 430.90B 416.50A 416.50A 428.10 +7.20 420.90 2340 ---- 440.30B 425.80A 425.80A 437.40 +7.20 430.20 2350 ---- 449.70B 435.10A 435.10A 446.80 +7.20 439.60 2360 ---- 459.20B 444.50A 444.50A 456.20 +7.20 449.00 2370 ---- 468.60B 453.90A 453.90A 465.70 +7.30 458.40 2375 ---- 473.40B 458.60A 458.60A 470.40 +7.20 463.20 2380 ---- 475.90B 463.30A 463.30A 475.10 +7.20 467.90 2400 ---- 497.20B 482.20A 482.20A 494.10 +7.20 486.90 2425 ---- 521.10B 506.00A 506.00A 518.00 +7.30 510.70 2450 ---- 545.20B 529.90A 529.90A 542.00 +7.30 534.70 2475 ---- 569.40B 554.00A 554.00A 566.20 +7.40 558.80 2500 ---- 593.70B 578.20A 593.70B 590.40 +7.30 583.10 1 2525 ---- 618.00B 602.50A 602.50A 614.80 +7.40 607.40 2550 ---- 642.50B 626.80A 626.80A 639.30 +7.50 631.80 2575 ---- 667.10B 651.30A 651.30A 663.80 +7.40 656.40 2800 ---- 887.70B 878.10A 878.10A 888.00 +7.50 880.50 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 5 1025 ---- ---- ---- ---- .30 -.10 .40 1050 ---- ---- ---- ---- .40 UNCH .40 4 1075 ---- ---- ---- ---- .40 -.10 .50 1080 ---- ---- ---- ---- .40 -.10 .50 1090 ---- ---- ---- ---- .40 -.10 .50 1100 ---- ---- ---- ---- .50 UNCH .50 2 1110 ---- ---- ---- ---- .50 UNCH .50 1120 ---- ---- ---- ---- .50 -.10 .60 19 1125 ---- ---- ---- ---- .50 -.10 .60 1130 ---- ---- ---- ---- .60 UNCH .60 1140 ---- ---- ---- ---- .60 UNCH .60 1150 ---- ---- ---- ---- .60 -.10 .70 1160 ---- ---- ---- ---- .60 -.10 .70 1170 ---- ---- ---- ---- .70 UNCH .70 1175 ---- ---- ---- ---- .70 -.10 .80 1180 ---- ---- ---- ---- .70 -.10 .80 1185 ---- ---- ---- ---- .70 -.10 .80 1190 ---- ---- ---- ---- .80 UNCH .80 1195 ---- ---- ---- ---- .80 UNCH .80 1200 ---- ---- ---- ---- .80 -.10 .90 3 1205 ---- ---- ---- ---- .80 -.10 .90 1210 ---- ---- ---- ---- .80 -.10 .90 1215 ---- ---- ---- ---- .90 UNCH .90 1220 ---- ---- ---- ---- .90 UNCH .90 1225 ---- ---- ---- ---- .90 -.10 1.00 1230 ---- ---- ---- ---- .90 -.10 1.00 1235 ---- ---- ---- ---- 1.00 UNCH 1.00 1240 ---- ---- ---- ---- 1.00 UNCH 1.00 1245 ---- ---- ---- ---- 1.00 -.10 1.10 1250 ---- ---- ---- ---- 1.00 -.10 1.10 152 1255 ---- ---- ---- ---- 1.10 UNCH 1.10 1260 ---- ---- ---- ---- 1.10 -.10 1.20 1265 ---- ---- ---- ---- 1.10 -.10 1.20 1270 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.20 -.10 1.30 1280 ---- ---- ---- ---- 1.20 -.10 1.30 1285 ---- ---- ---- ---- 1.30 -.10 1.40 1290 ---- ---- ---- ---- 1.30 -.10 1.40 1295 ---- ---- ---- ---- 1.40 UNCH 1.40 1300 ---- ---- ---- ---- 1.40 -.10 1.50 106 1305 ---- ---- ---- ---- 1.40 -.10 1.50 1310 ---- ---- ---- ---- 1.50 -.10 1.60 1315 ---- ---- ---- ---- 1.50 -.10 1.60 1320 ---- ---- ---- ---- 1.60 -.10 1.70 1325 ---- ---- ---- ---- 1.60 -.10 1.70 701 1330 ---- ---- ---- ---- 1.70 -.10 1.80 1335 ---- ---- ---- ---- 1.80 -.10 1.90 1340 ---- ---- ---- ---- 1.80 -.10 1.90 1345 ---- ---- ---- ---- 1.90 -.10 2.00 1350 ---- ---- ---- ---- 2.00 -.10 2.10 1001 1355 ---- ---- ---- ---- 2.00 -.10 2.10 1360 ---- ---- ---- ---- 2.10 -.10 2.20 1365 ---- ---- ---- ---- 2.20 -.10 2.30 1370 ---- ---- ---- ---- 2.30 -.10 2.40 1375 ---- ---- ---- ---- 2.40 -.10 2.50 1380 ---- ---- ---- ---- 2.50 -.10 2.60 1385 ---- ---- ---- ---- 2.60 UNCH 2.60 1390 ---- ---- ---- ---- 2.70 UNCH 2.70 1395 ---- ---- ---- ---- 2.80 UNCH 2.80 1400 ---- ---- ---- ---- 2.90 -.10 3.00 84 1405 ---- ---- ---- ---- 3.00 -.10 3.10 1410 ---- ---- ---- ---- 3.10 -.10 3.20 1415 ---- ---- ---- ---- 3.30 UNCH 3.30 1420 ---- ---- ---- ---- 3.40 UNCH 3.40 1425 ---- ---- ---- ---- 3.50 UNCH 3.50 1430 ---- ---- ---- ---- 3.70 UNCH 3.70 1435 ---- ---- ---- ---- 3.80 UNCH 3.80 1440 ---- ---- ---- ---- 4.00 UNCH 4.00 500 1445 ---- ---- ---- ---- 4.10 UNCH 4.10 1450 ---- ---- ---- ---- 4.30 UNCH 4.30 758 1455 ---- ---- ---- ---- 4.50 +.10 4.40 1460 ---- ---- ---- ---- 4.70 +.10 4.60 1465 ---- ---- ---- ---- 4.80 UNCH 4.80 4 1470 ---- ---- ---- ---- 5.00 +.10 4.90 2 1475 ---- ---- ---- ---- 5.20 +.10 5.10 1480 ---- ---- ---- ---- 5.40 +.10 5.30 1485 ---- ---- ---- ---- 5.60 +.10 5.50 1490 ---- ---- ---- ---- 5.80 +.10 5.70 1495 ---- ---- ---- ---- 6.10 +.20 5.90 1500 ---- ---- ---- ---- 6.30 +.20 6.10 802 1505 ---- ---- ---- ---- 6.50 +.10 6.40 1510 ---- ---- ---- ---- 6.80 +.20 6.60 2 1515 ---- ---- ---- ---- 7.00 +.20 6.80 1520 ---- ---- ---- ---- 7.30 +.20 7.10 1525 ---- ---- ---- ---- 7.60 +.30 7.30 1530 ---- ---- ---- ---- 7.90 +.30 7.60 1535 ---- ---- ---- ---- 8.20 +.30 7.90 1540 ---- ---- ---- ---- 8.50 +.30 8.20 1545 ---- ---- ---- ---- 8.80 +.30 8.50 1550 ---- 8.90B ---- 8.90B 9.10 +.30 8.80 809 1555 ---- 9.20B ---- 9.20B 9.40 +.30 9.10 1560 ---- 9.50B ---- 9.50B 9.80 +.40 9.40 1565 ---- 9.90B ---- 9.90B 10.20 +.40 9.80 1570 ---- 10.20B ---- 10.20B 10.50 +.40 10.10 3 1575 ---- 10.60B ---- 10.60B 10.90 +.40 10.50 1 1580 ---- 11.00B ---- 11.00B 11.30 +.40 10.90 1 1585 ---- 11.40B ---- 11.40B 11.70 +.40 11.30 1590 ---- 11.90B ---- 11.90B 12.20 +.50 11.70 1595 ---- 12.30B ---- 12.30B 12.60 +.50 12.10 1600 ---- 12.80B ---- 12.80B 13.10 +.60 12.50 15 952 1605 ---- 13.30B ---- 13.30B 13.50 +.50 13.00 1610 ---- 13.70B 13.40A 13.40A 14.00 +.50 13.50 1615 ---- 14.30B 13.90A 13.90A 14.50 +.50 14.00 1620 ---- 14.80B 14.40A 14.40A 15.10 +.60 14.50 1625 ---- 15.30B 14.90A 14.90A 15.60 +.60 15.00 10 1630 ---- 15.90B 15.40A 15.40A 16.20 +.70 15.50 1635 ---- 16.50B 16.00A 16.00A 16.80 +.70 16.10 1640 ---- 17.10B 16.50A 16.50A 17.40 +.70 16.70 1645 ---- 17.70B 17.10A 17.10A 18.00 +.70 17.30 1650 ---- 18.40B 17.70A 17.70A 18.60 +.70 17.90 249 1655 ---- 19.00B 18.30A 18.30A 19.30 +.80 18.50 1660 ---- 19.70B 19.00A 19.00A 20.00 +.80 19.20 1 1 1665 ---- 20.40B 19.70A 19.70A 20.70 +.80 19.90 1670 ---- 21.20B 20.30A 20.30A 21.40 +.80 20.60 1675 ---- 21.90B 21.10A 21.10A 22.20 +.90 21.30 13 1680 ---- 22.70B 21.80A 21.80A 23.00 +.90 22.10 1 1685 ---- 23.50B 22.60A 22.60A 23.80 +.90 22.90 1690 ---- 24.40B 23.40A 23.40A 24.70 +1.00 23.70 1695 ---- 25.30B 24.20A 24.20A 25.50 +.90 24.60 1700 ---- 26.20B 25.00A 26.20B 26.40 +1.00 25.40 1 2057 1705 ---- 27.10B 25.90A 25.90A 27.40 +1.10 26.30 1710 ---- 28.10B 26.80A 26.80A 28.30 +1.00 27.30 100 1715 ---- 29.10B 27.70A 27.70A 29.30 +1.10 28.20 1720 ---- 30.10B 28.70A 28.70A 30.40 +1.20 29.20 1725 ---- 31.20B 29.70A 31.20B 31.40 +1.20 30.20 17 1730 ---- 32.30B 30.70A 30.70A 32.50 +1.20 31.30 1735 ---- 33.40B 31.80A 31.80A 33.60 +1.20 32.40 1740 ---- 34.60B 32.80A 34.60B 34.80 +1.30 33.50 1000 1745 ---- 35.80B 34.00A 34.00A 36.00 +1.30 34.70 1750 ---- 37.10B 35.10A 37.10B 37.30 +1.40 35.90 15 420 1755 ---- 38.40B 36.30A 36.30A 38.50 +1.40 37.10 1760 ---- 39.70B 37.50A 39.70B 39.80 +1.40 38.40 1 1765 ---- 41.10B 38.80A 38.80A 41.20 +1.50 39.70 1770 ---- 42.50B 40.10A 42.50B 42.60 +1.50 41.10 1 1775 ---- 43.90B 41.50A 43.90B 44.00 +1.60 42.40 51 1780 ---- 45.40B 42.90A 42.90A 45.50 +1.60 43.90 1785 ---- 46.90B 44.30A 44.30A 47.00 +1.60 45.40 1790 ---- 48.50B 45.90A 45.90A 48.60 +1.70 46.90 1795 ---- 50.10B 47.40A 47.40A 50.20 +1.80 48.40 1800 ---- 51.80B 48.80A 51.80B 51.90 +1.90 50.00 346 1805 ---- 53.50B 50.50A 53.50B 53.60 +1.90 51.70 3 1810 ---- 55.20B 52.20A 52.20A 55.30 +1.90 53.40 1815 ---- 57.00B 53.90A 57.00B 57.10 +2.00 55.10 1820 ---- 58.90B 55.50A 55.50A 58.90 +2.00 56.90 1825 ---- 60.70B 57.20A 60.70B 60.80 +2.10 58.70 30 1830 ---- 62.70B 59.00A 59.00A 62.70 +2.10 60.60 1835 ---- 64.70B 60.90A 64.70B 64.70 +2.20 62.50 2 1840 ---- 66.70B 62.80A 66.70B 66.70 +2.30 64.40 1 1845 ---- 68.80B 64.70A 68.80B 68.80 +2.40 66.40 1850 ---- 71.00B 66.70A 71.00B 70.90 +2.40 68.50 430 1855 ---- 73.10B 68.80A 73.10B 73.10 +2.50 70.60 1860 ---- 75.30B 70.90A 75.30B 75.30 +2.60 72.70 75 1865 ---- 77.70B 73.10A 77.70B 77.50 +2.60 74.90 1870 ---- 79.90B 75.30A 79.90B 79.80 +2.70 77.10 100 1875 ---- 82.30B 77.50A 82.30B 82.20 +2.80 79.40 320 1880 ---- 84.70B 79.80A 84.70B 84.60 +2.90 81.70 130 1885 ---- 87.20B 82.20A 87.20B 87.00 +2.90 84.10 1890 ---- 89.70B 84.50A 89.70B 89.50 +3.00 86.50 2 1895 ---- 92.40B 87.00A 92.40B 92.00 +3.00 89.00 1900 ---- 95.10B 89.40A 95.10B 94.60 +3.10 91.50 206 1905 ---- 97.50B 91.90A 97.50B 97.20 +3.10 94.10 10 1910 ---- 100.40B 94.50A 100.40B 99.90 +3.20 96.70 1915 ---- 103.10B 97.10A 103.10B 102.60 +3.30 99.30 1920 ---- 105.70B 99.80A 105.70B 105.40 +3.40 102.00 1 1925 ---- 108.60B 102.40A 108.60B 108.20 +3.50 104.70 49 1930 ---- 111.60B 105.20A 111.60B 111.00 +3.50 107.50 1935 ---- 114.40B 108.00A 114.40B 113.90 +3.60 110.30 2 5 1940 ---- 117.40B 110.80A 117.40B 116.90 +3.70 113.20 1945 ---- 120.40B 113.70A 120.40B 119.90 +3.80 116.10 1950 ---- 123.50B 116.60A 123.50B 122.90 +3.80 119.10 126 1955 ---- 126.60B 119.60A 126.60B 125.90 +3.80 122.10 1960 ---- 129.70B 122.60A 129.70B 129.10 +4.00 125.10 1965 ---- 132.90B 125.60A 132.90B 132.20 +4.00 128.20 1970 ---- 136.10B 128.70A 136.10B 135.40 +4.10 131.30 1975 ---- 139.40B 131.80A 139.40B 138.60 +4.20 134.40 182 1980 ---- 142.70B 135.00A 142.70B 141.90 +4.30 137.60 1985 ---- 146.00B 138.20A 146.00B 145.20 +4.30 140.90 1990 ---- 149.40B 141.40A 149.40B 148.50 +4.40 144.10 1995 ---- 152.80B 144.70A 144.70A 151.90 +4.50 147.40 2000 ---- 156.20B 148.00A 156.20B 155.30 +4.50 150.80 97 2005 ---- 159.70B 151.40A 159.70B 158.70 +4.50 154.20 200 2010 ---- 163.20B 154.80A 154.80A 162.20 +4.60 157.60 2015 ---- 166.80B 158.20A 158.20A 165.70 +4.70 161.00 21 2020 ---- 170.40B 161.70A 161.70A 169.30 +4.80 164.50 2025 ---- 174.00B 165.10A 165.10A 172.90 +4.90 168.00 2030 ---- 177.70B 168.70A 168.70A 176.50 +4.90 171.60 2035 ---- 181.30B 172.20A 172.20A 180.10 +4.90 175.20 2040 ---- 185.00B 175.80A 175.80A 183.80 +5.00 178.80 2045 ---- 188.80B 179.40A 179.40A 187.50 +5.10 182.40 2050 ---- 192.50B 183.10A 183.10A 191.20 +5.10 186.10 84 2055 ---- 196.30B 186.80A 186.80A 195.00 +5.20 189.80 2060 ---- 200.20B 190.50A 190.50A 198.80 +5.30 193.50 2065 ---- 204.00B 194.20A 194.20A 202.60 +5.30 197.30 2070 ---- 207.90B 198.00A 198.00A 206.40 +5.30 201.10 2075 ---- 211.80B 201.80A 201.80A 210.30 +5.40 204.90 2080 ---- 215.70B 205.60A 205.60A 214.20 +5.40 208.80 2085 ---- 219.70B 209.50A 209.50A 218.10 +5.50 212.60 2090 ---- 223.70B 213.30A 213.30A 222.10 +5.60 216.50 2095 ---- 227.60B 217.20A 217.20A 226.10 +5.60 220.50 2100 ---- 231.70B 221.20A 221.20A 230.00 +5.60 224.40 124 2105 ---- 235.70B 225.10A 225.10A 234.10 +5.70 228.40 2110 ---- 239.80B 229.10A 229.10A 238.10 +5.70 232.40 2115 ---- 243.90B 233.10A 233.10A 242.20 +5.80 236.40 2120 ---- 248.00B 237.10A 237.10A 246.20 +5.80 240.40 2125 ---- 252.10B 241.10A 241.10A 250.30 +5.80 244.50 2130 ---- 256.20B 245.10A 245.10A 254.50 +6.00 248.50 2135 ---- 260.40B 249.20A 249.20A 258.60 +6.00 252.60 2140 ---- 264.60B 253.30A 253.30A 262.80 +6.00 256.80 2145 ---- 268.80B 257.40A 257.40A 266.90 +6.00 260.90 2150 ---- 273.00B 261.50A 261.50A 271.10 +6.00 265.10 2155 ---- 277.20B 265.70A 265.70A 275.30 +6.10 269.20 2160 ---- 281.50B 269.80A 269.80A 279.60 +6.20 273.40 2165 ---- 285.70B 274.00A 274.00A 283.80 +6.20 277.60 2170 ---- 290.00B 278.20A 278.20A 288.10 +6.20 281.90 2175 ---- 294.30B 282.40A 282.40A 292.40 +6.30 286.10 2180 ---- 298.60B 286.70A 286.70A 296.70 +6.30 290.40 2185 ---- 303.00B 290.90A 290.90A 301.00 +6.30 294.70 2190 ---- 307.30B 295.20A 295.20A 305.30 +6.40 298.90 2195 ---- 311.70B 299.50A 299.50A 309.60 +6.30 303.30 2200 ---- 316.10B 303.80A 303.80A 314.00 +6.40 307.60 57 2205 ---- 320.40B 308.10A 308.10A 318.30 +6.40 311.90 2210 ---- 324.80B 312.40A 312.40A 322.70 +6.40 316.30 2215 ---- 329.20B 316.70A 316.70A 327.10 +6.50 320.60 2220 ---- 333.70B 321.10A 321.10A 331.50 +6.50 325.00 2225 ---- 338.10B 325.50A 325.50A 335.90 +6.50 329.40 2230 ---- 342.60B 329.90A 329.90A 340.40 +6.60 333.80 2235 ---- 347.00B 334.20A 334.20A 344.80 +6.60 338.20 2240 ---- 351.50B 338.60A 338.60A 349.20 +6.60 342.60 2245 ---- 356.00B 343.10A 343.10A 353.70 +6.60 347.10 2250 ---- 360.50B 347.50A 347.50A 358.20 +6.70 351.50 2255 ---- 365.00B 351.90A 351.90A 362.70 +6.70 356.00 2260 ---- 369.50B 356.40A 356.40A 367.10 +6.60 360.50 2265 ---- 374.00B 360.90A 360.90A 371.60 +6.70 364.90 2270 ---- 378.50B 365.30A 365.30A 376.20 +6.80 369.40 2275 ---- 383.10B 369.80A 369.80A 380.70 +6.80 373.90 2280 ---- 387.60B 374.30A 374.30A 385.20 +6.80 378.40 2285 ---- 392.20B 378.80A 378.80A 389.70 +6.70 383.00 2290 ---- 396.80B 383.30A 383.30A 394.30 +6.80 387.50 2295 ---- 401.40B 387.90A 387.90A 398.90 +6.90 392.00 2300 ---- 405.90B 392.40A 405.90B 403.40 +6.80 396.60 1 2305 ---- 410.50B 396.90A 396.90A 408.00 +6.90 401.10 2310 ---- 415.10B 401.50A 401.50A 412.60 +6.90 405.70 2315 ---- 419.80B 406.10A 406.10A 417.20 +6.90 410.30 2320 ---- 424.40B 410.60A 410.60A 421.80 +6.90 414.90 2325 ---- 429.00B 415.20A 415.20A 426.40 +6.90 419.50 2330 ---- 433.60B 419.80A 419.80A 431.00 +6.90 424.10 2335 ---- 438.30B 424.40A 424.40A 435.60 +6.90 428.70 2340 ---- 442.90B 429.00A 429.00A 440.20 +6.90 433.30 2345 ---- 447.60B 433.60A 433.60A 444.90 +7.00 437.90 2350 ---- 452.30B 438.20A 438.20A 449.50 +7.00 442.50 2360 ---- 461.60B 447.50A 447.50A 458.80 +7.00 451.80 2370 ---- 471.00B 456.80A 456.80A 468.20 +7.00 461.20 2375 ---- 475.70B 461.50A 461.50A 472.90 +7.10 465.80 2380 ---- 480.40B 466.10A 466.10A 477.60 +7.10 470.50 2390 ---- 489.80B 475.50A 475.50A 486.90 +7.00 479.90 2400 ---- 499.30B 484.90A 484.90A 496.40 +7.10 489.30 2410 ---- 508.80B 494.30A 494.30A 505.80 +7.10 498.70 2420 ---- 516.40B 503.70A 503.70A 515.30 +7.10 508.20 2425 ---- 523.00B 508.50A 508.50A 520.00 +7.10 512.90 2430 ---- 523.50B 513.20A 513.20A 524.80 +7.20 517.60 2440 ---- 533.00B 525.50A 525.50A 534.30 +7.20 527.10 2450 ---- 546.90B 532.20A 532.20A 543.80 +7.20 536.60 2475 ---- 570.90B 556.00A 556.00A 567.80 +7.30 560.50 2490 ---- 580.90B 573.40A 573.40A 582.20 +7.30 574.90 2500 ---- 595.00B 580.00A 580.00A 591.90 +7.30 584.60 2525 ---- 619.20B 604.10A 604.10A 616.00 +7.30 608.70 2550 ---- 643.50B 628.30A 628.30A 640.30 +7.30 633.00 2575 ---- 667.90B 652.50A 652.50A 664.70 +7.40 657.30 2600 ---- 692.40B 676.90A 676.90A 689.20 +7.40 681.80 2625 ---- 717.00B 701.50A 701.50A 713.80 +7.40 706.40 2650 ---- 741.70B 726.10A 726.10A 738.50 +7.50 731.00 2700 ---- 791.10B 775.30A 775.30A 788.10 +7.50 780.60 2750 ---- 841.10B 825.00A 825.00A 838.00 +7.50 830.50 2800 ---- 888.40B 874.90A 874.90A 888.00 +7.50 880.50 3000 ---- 1086.40B 1078.10A 1078.10A 1088.00 +7.50 1080.50 3200 ---- 1285.60B 1278.00A 1278.00A 1288.00 +7.50 1280.50 900 ---- ---- ---- ---- .10 -.10 .20 925 ---- ---- ---- ---- .20 UNCH .20 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .20 -.10 .30 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.50 -.10 1.60 1300 ---- ---- ---- ---- 1.70 -.10 1.80 1325 ---- ---- ---- ---- 2.10 -.10 2.20 1350 ---- ---- ---- ---- 2.50 -.10 2.60 1375 ---- ---- ---- ---- 3.00 UNCH 3.00 1400 ---- ---- ---- ---- 3.50 UNCH 3.50 1425 ---- ---- ---- ---- 4.20 UNCH 4.20 3 1430 ---- ---- ---- ---- 4.30 UNCH 4.30 1440 ---- ---- ---- ---- 4.70 +.10 4.60 1450 ---- ---- ---- ---- 5.00 UNCH 5.00 1 1460 ---- ---- ---- ---- 5.40 +.10 5.30 1470 ---- ---- ---- ---- 5.80 +.10 5.70 1475 ---- ---- ---- ---- 6.00 +.10 5.90 1480 ---- ---- ---- ---- 6.20 +.10 6.10 1490 ---- ---- ---- ---- 6.60 +.10 6.50 1500 ---- ---- ---- ---- 7.10 +.10 7.00 1510 ---- ---- ---- ---- 7.60 +.10 7.50 1520 ---- ---- ---- ---- 8.20 +.20 8.00 1525 ---- ---- ---- ---- 8.50 +.20 8.30 1530 ---- ---- ---- ---- 8.80 +.20 8.60 1535 ---- ---- ---- ---- 9.10 +.20 8.90 1540 ---- ---- ---- ---- 9.40 +.20 9.20 1545 ---- ---- ---- ---- 9.70 +.20 9.50 1550 ---- 9.90B ---- 9.90B 10.10 +.30 9.80 1555 ---- ---- ---- ---- 10.40 +.20 10.20 1560 ---- 10.60B ---- 10.60B 10.80 +.30 10.50 1565 ---- ---- ---- ---- 11.20 +.30 10.90 1570 ---- ---- ---- ---- 11.60 +.30 11.30 1575 ---- ---- ---- ---- 12.00 +.30 11.70 1580 ---- ---- ---- ---- 12.40 +.30 12.10 1585 ---- 12.60B ---- 12.60B 12.80 +.30 12.50 1590 ---- 13.00B ---- 13.00B 13.30 +.40 12.90 1595 ---- 13.50B ---- 13.50B 13.80 +.50 13.30 1600 ---- 13.90B ---- 13.90B 14.20 +.40 13.80 1605 ---- 14.40B 14.20A 14.20A 14.70 +.40 14.30 1610 ---- 14.90B 14.70A 14.70A 15.20 +.40 14.80 1615 ---- 15.40B 15.20A 15.20A 15.80 +.50 15.30 1620 ---- 16.00B 15.70A 15.70A 16.30 +.50 15.80 1625 ---- 16.50B 16.20A 16.20A 16.80 +.50 16.30 1630 ---- 17.10B 16.70A 16.70A 17.40 +.50 16.90 1635 ---- 17.70B 17.30A 17.30A 18.00 +.60 17.40 1640 ---- 18.30B 17.90A 17.90A 18.60 +.60 18.00 1645 ---- 18.90B 18.50A 18.50A 19.30 +.70 18.60 1650 ---- 19.60B 19.10A 19.10A 19.90 +.70 19.20 1655 ---- 20.20B 19.70A 19.70A 20.60 +.70 19.90 1660 ---- 20.90B 20.30A 20.30A 21.30 +.70 20.60 1665 ---- 21.70B 21.00A 21.00A 22.00 +.80 21.20 1670 ---- 22.40B 21.70A 21.70A 22.70 +.80 21.90 1675 ---- 23.20B 22.40A 22.40A 23.50 +.80 22.70 1680 ---- 23.90B 23.20A 23.20A 24.30 +.90 23.40 1685 ---- 24.80B 23.90A 23.90A 25.10 +.90 24.20 1690 ---- 25.60B 24.70A 24.70A 25.90 +.90 25.00 1695 ---- 26.50B 25.50A 25.50A 26.80 +1.00 25.80 1700 ---- 27.40B 26.30A 26.30A 27.70 +1.00 26.70 1 1705 ---- 28.30B 27.20A 27.20A 28.60 +1.00 27.60 1710 ---- 29.20B 28.10A 28.10A 29.50 +1.00 28.50 1715 ---- 30.20B 29.00A 29.00A 30.50 +1.10 29.40 1720 ---- 31.20B 30.00A 30.00A 31.50 +1.10 30.40 1725 ---- 32.20B 31.00A 31.00A 32.50 +1.10 31.40 1730 ---- 33.30B 32.00A 32.00A 33.60 +1.20 32.40 1735 ---- 34.40B 33.00A 33.00A 34.70 +1.20 33.50 1740 ---- 35.60B 34.10A 34.10A 35.80 +1.30 34.50 1745 ---- 36.70B 35.20A 35.20A 37.00 +1.30 35.70 1750 ---- 37.90B 36.30A 36.30A 38.20 +1.40 36.80 22 1755 ---- 39.20B 37.50A 37.50A 39.40 +1.40 38.00 1760 ---- 40.50B 38.70A 38.70A 40.70 +1.50 39.20 1765 ---- 41.80B 39.90A 39.90A 42.00 +1.50 40.50 1770 ---- 43.10B 41.20A 41.20A 43.30 +1.50 41.80 1775 ---- 44.50B 42.50A 42.50A 44.70 +1.60 43.10 1780 ---- 45.90B 43.80A 43.80A 46.10 +1.60 44.50 1785 ---- 47.40B 45.20A 45.20A 47.60 +1.70 45.90 1790 ---- 48.90B 46.60A 46.60A 49.10 +1.70 47.40 1795 ---- 50.40B 48.00A 48.00A 50.60 +1.70 48.90 1800 ---- 52.00B 49.50A 49.50A 52.20 +1.80 50.40 1805 ---- 53.60B 51.10A 51.10A 53.80 +1.80 52.00 1810 ---- 55.30B 52.60A 52.60A 55.50 +1.90 53.60 5 1815 ---- 57.00B 54.20A 54.20A 57.20 +2.00 55.20 1820 ---- 58.80B 55.90A 55.90A 58.90 +2.00 56.90 1825 ---- 60.50B 57.60A 57.60A 60.70 +2.10 58.60 1830 ---- 62.40B 59.30A 59.30A 62.50 +2.10 60.40 1835 ---- 64.30B 61.10A 61.10A 64.40 +2.20 62.20 1840 ---- 66.10B 62.90A 62.90A 66.30 +2.20 64.10 1845 ---- 68.10B 64.80A 64.80A 68.20 +2.20 66.00 1850 ---- 70.10B 66.60A 66.60A 70.20 +2.30 67.90 1855 ---- 72.20B 68.60A 68.60A 72.30 +2.40 69.90 1860 ---- 74.30B 70.60A 70.60A 74.30 +2.40 71.90 1865 ---- 76.40B 72.70A 72.70A 76.50 +2.50 74.00 1870 ---- 78.60B 74.70A 74.70A 78.60 +2.50 76.10 1875 ---- 80.80B 76.80A 76.80A 80.90 +2.60 78.30 1880 ---- 83.10B 79.00A 79.00A 83.10 +2.60 80.50 1885 ---- 85.50B 81.20A 81.20A 85.40 +2.70 82.70 1890 ---- 87.80B 83.40A 83.40A 87.80 +2.80 85.00 1895 ---- 90.20B 85.70A 85.70A 90.20 +2.80 87.40 1900 ---- 92.70B 88.10A 88.10A 92.60 +2.90 89.70 1905 ---- 95.20B 90.50A 90.50A 95.10 +3.00 92.10 1910 ---- 97.80B 92.90A 92.90A 97.60 +3.00 94.60 1915 ---- 100.40B 95.30A 95.30A 100.20 +3.10 97.10 1920 ---- 103.00B 97.80A 97.80A 102.80 +3.10 99.70 1925 ---- 105.70B 100.40A 100.40A 105.40 +3.10 102.30 1930 ---- 108.40B 103.00A 103.00A 108.10 +3.20 104.90 1935 ---- 111.20B 105.60A 105.60A 110.90 +3.30 107.60 1940 ---- 114.00B 108.30A 108.30A 113.60 +3.30 110.30 1945 ---- 116.90B 111.00A 111.00A 116.50 +3.40 113.10 1950 ---- 119.80B 113.80A 113.80A 119.30 +3.40 115.90 8 1955 ---- 122.70B 116.60A 116.60A 122.20 +3.50 118.70 1960 ---- 125.70B 119.50A 119.50A 125.20 +3.60 121.60 1965 ---- 128.70B 122.30A 122.30A 128.20 +3.70 124.50 1970 ---- 131.80B 125.30A 125.30A 131.20 +3.70 127.50 1975 ---- 134.90B 128.20A 128.20A 134.30 +3.80 130.50 1980 ---- 138.00B 131.30A 131.30A 137.40 +3.80 133.60 1985 ---- 141.20B 134.30A 134.30A 140.50 +3.80 136.70 1990 ---- 144.40B 137.40A 137.40A 143.70 +3.90 139.80 1995 ---- 147.70B 140.50A 140.50A 146.90 +4.00 142.90 2000 ---- 151.00B 143.70A 143.70A 150.20 +4.10 146.10 2005 ---- 154.30B 146.90A 146.90A 153.50 +4.10 149.40 2010 ---- 157.70B 150.10A 150.10A 156.80 +4.20 152.60 2015 ---- 161.10B 153.40A 153.40A 160.20 +4.30 155.90 2020 ---- 164.50B 156.70A 156.70A 163.60 +4.30 159.30 2025 ---- 168.00B 160.10A 160.10A 167.00 +4.30 162.70 2030 ---- 171.50B 163.40A 163.40A 170.50 +4.40 166.10 2035 ---- 175.00B 166.90A 166.90A 174.00 +4.50 169.50 2040 ---- 178.60B 170.30A 170.30A 177.50 +4.50 173.00 2045 ---- 182.20B 173.80A 173.80A 181.00 +4.50 176.50 2050 ---- 185.80B 177.30A 177.30A 184.60 +4.60 180.00 2055 ---- 189.40B 180.80A 180.80A 188.30 +4.70 183.60 2060 ---- 193.10B 184.40A 184.40A 191.90 +4.70 187.20 2065 ---- 196.80B 188.00A 188.00A 195.60 +4.80 190.80 2070 ---- 200.60B 191.60A 191.60A 199.30 +4.80 194.50 2075 ---- 204.30B 195.30A 195.30A 203.00 +4.80 198.20 2080 ---- 208.10B 199.00A 199.00A 206.80 +4.90 201.90 2085 ---- 211.90B 202.70A 202.70A 210.60 +5.00 205.60 2090 ---- 215.80B 206.40A 206.40A 214.40 +5.00 209.40 2095 ---- 219.60B 210.20A 210.20A 218.20 +5.00 213.20 2100 ---- 223.50B 214.00A 214.00A 222.10 +5.10 217.00 2105 ---- 227.40B 217.80A 217.80A 226.00 +5.20 220.80 2110 ---- 231.40B 221.60A 221.60A 229.90 +5.20 224.70 2115 ---- 235.30B 225.50A 225.50A 233.80 +5.20 228.60 2120 ---- 239.30B 229.40A 229.40A 237.80 +5.30 232.50 2125 ---- 243.30B 233.30A 233.30A 241.70 +5.30 236.40 2130 ---- 247.30B 237.20A 237.20A 245.70 +5.30 240.40 2135 ---- 251.40B 241.10A 241.10A 249.80 +5.40 244.40 2140 ---- 255.40B 245.10A 245.10A 253.80 +5.40 248.40 2145 ---- 259.50B 249.10A 249.10A 257.90 +5.50 252.40 2150 ---- 263.60B 253.10A 253.10A 261.90 +5.50 256.40 2155 ---- 267.70B 257.20A 257.20A 266.00 +5.50 260.50 2160 ---- 271.90B 261.20A 261.20A 270.20 +5.60 264.60 2165 ---- 276.00B 265.30A 265.30A 274.30 +5.70 268.60 2170 ---- 280.20B 269.40A 269.40A 278.40 +5.60 272.80 2175 ---- 284.40B 273.50A 273.50A 282.60 +5.70 276.90 2180 ---- 288.60B 277.60A 277.60A 286.80 +5.80 281.00 2185 ---- 292.80B 281.70A 281.70A 291.00 +5.80 285.20 2190 ---- 297.00B 285.90A 285.90A 295.20 +5.80 289.40 2195 ---- 301.30B 290.10A 290.10A 299.40 +5.80 293.60 2200 ---- 305.60B 294.20A 294.20A 303.70 +5.90 297.80 2205 ---- 309.80B 298.50A 298.50A 308.00 +6.00 302.00 2210 ---- 314.10B 302.70A 302.70A 312.20 +5.90 306.30 2215 ---- 318.40B 306.90A 306.90A 316.50 +6.00 310.50 2220 ---- 322.80B 311.20A 311.20A 320.80 +6.00 314.80 2225 ---- 327.10B 315.40A 315.40A 325.10 +6.00 319.10 2230 ---- 331.50B 319.70A 319.70A 329.50 +6.10 323.40 2235 ---- 335.80B 324.00A 324.00A 333.80 +6.10 327.70 2240 ---- 340.20B 328.30A 328.30A 338.20 +6.10 332.10 2245 ---- 344.60B 332.60A 332.60A 342.50 +6.10 336.40 2250 ---- 349.00B 337.00A 337.00A 346.90 +6.20 340.70 2260 ---- 357.80B 345.70A 345.70A 355.70 +6.20 349.50 2270 ---- 366.70B 354.40A 354.40A 364.50 +6.20 358.30 2275 ---- 371.20B 358.80A 358.80A 369.00 +6.30 362.70 2280 ---- 375.60B 363.20A 363.20A 373.40 +6.30 367.10 2290 ---- 384.60B 372.10A 372.10A 382.30 +6.30 376.00 2300 ---- 393.60B 381.00A 381.00A 391.30 +6.40 384.90 2310 ---- 402.70B 389.90A 389.90A 400.30 +6.40 393.90 2320 ---- 411.80B 398.90A 398.90A 409.30 +6.40 402.90 2325 ---- 416.30B 403.40A 403.40A 413.80 +6.40 407.40 2330 ---- 420.90B 407.90A 407.90A 418.40 +6.50 411.90 2340 ---- 430.00B 416.90A 416.90A 427.50 +6.50 421.00 2350 ---- 439.20B 426.00A 426.00A 436.60 +6.50 430.10 2375 ---- 462.30B 448.90A 448.90A 459.60 +6.60 453.00 2400 ---- 485.60B 471.90A 471.90A 482.80 +6.70 476.10 2425 ---- 509.00B 495.20A 495.20A 506.10 +6.70 499.40 2450 ---- 532.60B 518.60A 518.60A 529.60 +6.80 522.80 2475 ---- 556.30B 542.10A 542.10A 553.30 +6.90 546.40 2500 ---- 580.10B 565.80A 565.80A 577.10 +7.00 570.10 2525 ---- 604.10B 589.70A 589.70A 601.00 +7.00 594.00 2600 ---- 676.60B 661.80A 661.80A 673.50 +7.20 666.30 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.60 UNCH 1.60 1275 ---- ---- ---- ---- 1.90 UNCH 1.90 1300 ---- ---- ---- ---- 2.30 UNCH 2.30 1325 ---- ---- ---- ---- 2.70 UNCH 2.70 1350 ---- ---- ---- ---- 3.20 UNCH 3.20 1375 ---- ---- ---- ---- 3.80 UNCH 3.80 1400 ---- ---- ---- ---- 4.50 UNCH 4.50 1425 ---- ---- ---- ---- 5.40 +.20 5.20 1430 ---- ---- ---- ---- 5.50 +.10 5.40 1440 ---- ---- ---- ---- 5.90 +.10 5.80 1450 ---- ---- ---- ---- 6.30 +.10 6.20 1460 ---- ---- ---- ---- 6.80 +.20 6.60 1470 ---- ---- ---- ---- 7.20 +.20 7.00 1475 ---- ---- ---- ---- 7.50 +.20 7.30 1480 ---- ---- ---- ---- 7.70 +.20 7.50 1 1490 ---- ---- ---- ---- 8.20 +.20 8.00 2 1500 ---- ---- ---- ---- 8.80 +.30 8.50 1510 ---- ---- ---- ---- 9.40 +.30 9.10 1520 ---- ---- ---- ---- 10.00 +.30 9.70 1525 ---- ---- ---- ---- 10.30 +.30 10.00 1530 ---- ---- ---- ---- 10.70 +.40 10.30 1535 ---- ---- ---- ---- 11.00 +.30 10.70 1540 ---- ---- ---- ---- 11.40 +.40 11.00 1545 ---- ---- ---- ---- 11.70 +.30 11.40 1550 ---- ---- ---- ---- 12.10 +.40 11.70 1555 ---- ---- ---- ---- 12.50 +.40 12.10 1560 ---- ---- ---- ---- 12.90 +.40 12.50 1565 ---- ---- ---- ---- 13.40 +.50 12.90 1570 ---- 13.40B ---- 13.40B 13.80 +.50 13.30 1575 ---- 13.80B ---- 13.80B 14.20 +.50 13.70 1580 ---- 14.30B ---- 14.30B 14.70 +.50 14.20 1585 ---- 14.80B ---- 14.80B 15.20 +.60 14.60 1590 ---- 15.20B ---- 15.20B 15.70 +.60 15.10 1595 ---- 15.70B ---- 15.70B 16.20 +.60 15.60 1600 ---- 16.30B ---- 16.30B 16.70 +.60 16.10 100 1605 ---- 16.80B ---- 16.80B 17.20 +.60 16.60 1610 ---- 17.40B ---- 17.40B 17.80 +.60 17.20 1615 ---- 17.90B ---- 17.90B 18.40 +.70 17.70 1620 ---- 18.50B ---- 18.50B 18.90 +.60 18.30 1625 ---- 19.10B 18.80A 18.80A 19.60 +.70 18.90 1630 ---- 19.80B 19.40A 19.40A 20.20 +.70 19.50 1635 ---- 20.40B 20.00A 20.00A 20.80 +.70 20.10 1640 ---- 21.10B ---- 21.10B 21.50 +.80 20.70 1645 ---- 21.80B 21.30A 21.30A 22.20 +.80 21.40 1650 ---- 22.50B 22.00A 22.00A 22.90 +.80 200 22.10 1655 ---- 23.20B 22.70A 22.70A 23.60 +.80 22.80 1660 ---- 24.00B 23.40A 23.40A 24.40 +.90 23.50 1665 ---- 24.80B 24.10A 24.10A 25.10 +.80 24.30 1670 ---- 25.60B 24.90A 24.90A 25.90 +.90 25.00 1675 ---- 26.40B 25.70A 25.70A 26.80 +1.00 25.80 1680 ---- 27.20B 26.50A 26.50A 27.60 +1.00 26.60 1685 ---- 28.10B 27.30A 27.30A 28.50 +1.00 27.50 1690 ---- 29.00B 28.10A 28.10A 29.40 +1.00 28.40 1695 ---- 29.90B 29.00A 29.00A 30.30 +1.10 29.20 1700 ---- 30.90B 29.90A 29.90A 31.30 +1.10 30.20 1705 ---- 31.90B 30.90A 30.90A 32.20 +1.10 31.10 1710 ---- 32.90B 31.80A 31.80A 33.30 +1.20 32.10 1715 ---- 33.90B 32.80A 32.80A 34.30 +1.20 33.10 1720 ---- 35.00B 33.80A 33.80A 35.40 +1.30 34.10 1725 ---- 36.10B 34.90A 34.90A 36.50 +1.30 35.20 1730 ---- 37.30B 35.90A 35.90A 37.60 +1.30 36.30 1735 ---- 38.40B 37.00A 37.00A 38.70 +1.30 37.40 1740 ---- 39.60B 38.20A 38.20A 39.90 +1.40 38.50 1745 ---- 40.90B 39.30A 39.30A 41.20 +1.50 39.70 1750 ---- 42.10B 40.50A 40.50A 42.40 +1.50 40.90 1755 ---- 43.40B 41.80A 41.80A 43.70 +1.50 42.20 1760 ---- 44.80B 43.00A 43.00A 45.00 +1.50 43.50 1765 ---- 46.10B 44.30A 44.30A 46.40 +1.60 44.80 1770 ---- 47.50B 45.60A 45.60A 47.80 +1.70 46.10 1775 ---- 49.00B 47.00A 47.00A 49.20 +1.70 47.50 1780 ---- 50.50B 48.40A 48.40A 50.70 +1.80 48.90 1785 ---- 52.00B 49.80A 49.80A 52.20 +1.80 50.40 1790 ---- 53.50B 51.30A 51.30A 53.80 +1.90 51.90 1795 ---- 55.10B 52.80A 52.80A 55.30 +1.90 53.40 1800 ---- 56.70B 54.40A 54.40A 57.00 +2.00 55.00 1 1 1805 ---- 58.40B 55.90A 55.90A 58.60 +2.00 56.60 1810 ---- 60.10B 57.60A 57.60A 60.30 +2.00 58.30 1815 ---- 61.90B 59.20A 59.20A 62.10 +2.20 59.90 1820 ---- 63.70B 60.90A 60.90A 63.80 +2.10 61.70 1825 ---- 65.50B 62.60A 62.60A 65.70 +2.30 63.40 1830 ---- 67.40B 64.40A 64.40A 67.50 +2.30 65.20 1835 ---- 69.20B 66.20A 66.20A 69.40 +2.30 67.10 1840 ---- 71.20B 68.10A 68.10A 71.40 +2.40 69.00 1845 ---- 73.20B 70.00A 70.00A 73.40 +2.50 70.90 1850 ---- 75.20B 72.00A 72.00A 75.40 +2.50 72.90 1855 ---- 77.30B 73.90A 73.90A 77.50 +2.60 74.90 1860 ---- 79.40B 76.00A 76.00A 79.60 +2.60 77.00 1865 ---- 81.50B 78.00A 78.00A 81.70 +2.60 79.10 1870 ---- 83.80B 80.10A 80.10A 83.90 +2.70 81.20 1875 ---- 86.00B 82.30A 82.30A 86.20 +2.80 83.40 1880 ---- 88.30B 84.40A 84.40A 88.40 +2.80 85.60 1885 ---- 90.60B 86.70A 86.70A 90.80 +2.90 87.90 1890 ---- 93.00B 88.90A 88.90A 93.10 +2.90 90.20 1895 ---- 95.40B 91.20A 91.20A 95.50 +3.00 92.50 1900 ---- 97.90B 93.60A 93.60A 98.00 +3.10 94.90 100 1905 ---- 100.40B 96.00A 96.00A 100.50 +3.10 97.40 1910 ---- 102.90B 98.40A 98.40A 103.00 +3.20 99.80 1915 ---- 105.50B 100.90A 100.90A 105.60 +3.20 102.40 1920 ---- 108.10B 103.40A 103.40A 108.20 +3.30 104.90 1925 ---- 110.80B 105.90A 105.90A 110.90 +3.40 107.50 1930 ---- 113.50B 108.50A 108.50A 113.60 +3.40 110.20 1935 ---- 116.30B 111.20A 111.20A 116.30 +3.40 112.90 1940 ---- 119.10B 113.90A 113.90A 119.10 +3.50 115.60 1945 ---- 122.00B 116.60A 116.60A 121.90 +3.50 118.40 1950 ---- 124.80B 119.30A 119.30A 124.80 +3.60 121.20 1955 ---- 127.80B 122.10A 122.10A 127.70 +3.70 124.00 12 1960 ---- 130.70B 125.00A 125.00A 130.70 +3.80 126.90 1965 ---- 133.80B 127.90A 127.90A 133.60 +3.80 129.80 1970 ---- 136.80B 130.80A 130.80A 136.70 +3.90 132.80 1975 ---- 139.90B 133.70A 133.70A 139.70 +3.90 135.80 1980 ---- 143.00B 136.70A 136.70A 142.80 +3.90 138.90 1985 ---- 146.20B 139.80A 139.80A 146.00 +4.10 141.90 1990 ---- 149.40B 142.80A 142.80A 149.10 +4.00 145.10 1995 ---- 152.60B 145.90A 145.90A 152.30 +4.10 148.20 2000 ---- 155.90B 149.10A 149.10A 155.60 +4.20 151.40 2005 ---- 159.20B 152.30A 152.30A 158.80 +4.20 154.60 2010 ---- 162.50B 155.50A 155.50A 162.20 +4.30 157.90 2015 ---- 165.90B 158.70A 158.70A 165.50 +4.30 161.20 2020 ---- 169.30B 162.00A 162.00A 168.90 +4.40 164.50 337 2025 ---- 172.70B 165.30A 165.30A 172.30 +4.50 167.80 2030 ---- 176.20B 168.70A 168.70A 175.70 +4.50 171.20 2035 ---- 179.70B 172.10A 172.10A 179.20 +4.50 174.70 2040 ---- 183.20B 175.50A 175.50A 182.70 +4.60 178.10 10 10 2045 ---- 186.80B 178.90A 178.90A 186.20 +4.60 181.60 2050 ---- 190.40B 182.40A 182.40A 189.80 +4.70 185.10 200 2055 ---- 194.00B 185.90A 185.90A 193.40 +4.80 188.60 177 2060 ---- 197.60B 189.50A 189.50A 197.00 +4.80 192.20 2065 ---- 201.30B 193.00A 193.00A 200.60 +4.80 195.80 2070 ---- 205.00B 196.60A 196.60A 204.30 +4.90 199.40 2075 ---- 208.70B 200.20A 200.20A 208.00 +4.90 203.10 2080 ---- 212.50B 203.90A 203.90A 211.70 +4.90 206.80 2085 ---- 216.30B 207.60A 207.60A 215.50 +5.00 210.50 2090 ---- 220.10B 211.30A 211.30A 219.30 +5.10 214.20 2095 ---- 223.90B 215.00A 215.00A 223.10 +5.20 217.90 2100 ---- 227.70B 218.70A 218.70A 226.90 +5.20 221.70 2105 ---- 231.60B 222.50A 222.50A 230.70 +5.20 225.50 2110 ---- 235.50B 226.30A 226.30A 234.60 +5.30 229.30 2115 ---- 239.40B 230.10A 230.10A 238.50 +5.30 233.20 2120 ---- 243.30B 234.00A 234.00A 242.40 +5.40 237.00 2125 ---- 247.30B 237.90A 237.90A 246.30 +5.40 240.90 2130 ---- 251.30B 241.70A 241.70A 250.30 +5.50 244.80 2135 ---- 255.30B 245.70A 245.70A 254.20 +5.40 248.80 2140 ---- 259.30B 249.60A 249.60A 258.20 +5.50 252.70 2145 ---- 263.30B 253.50A 253.50A 262.20 +5.50 256.70 2150 ---- 267.40B 257.50A 257.50A 266.30 +5.60 260.70 2155 ---- 271.50B 261.50A 261.50A 270.30 +5.60 264.70 2160 ---- 275.60B 265.50A 265.50A 274.40 +5.70 268.70 2165 ---- 279.70B 269.50A 269.50A 278.50 +5.70 272.80 2170 ---- 283.80B 273.60A 273.60A 282.60 +5.80 276.80 2175 ---- 287.90B 277.70A 277.70A 286.70 +5.80 280.90 2180 ---- 292.10B 281.70A 281.70A 290.80 +5.80 285.00 2185 ---- 296.30B 285.80A 285.80A 295.00 +5.90 289.10 2190 ---- 300.50B 290.00A 290.00A 299.10 +5.80 293.30 2195 ---- 304.70B 294.10A 294.10A 303.30 +5.90 297.40 2200 ---- 308.90B 298.20A 298.20A 307.50 +5.90 301.60 2205 ---- 313.10B 302.40A 302.40A 311.70 +5.90 305.80 2210 ---- 317.40B 306.60A 306.60A 315.90 +5.90 310.00 2215 ---- 321.70B 310.80A 310.80A 320.20 +6.00 314.20 2220 ---- 325.90B 315.00A 315.00A 324.40 +6.00 318.40 2225 ---- 330.20B 319.20A 319.20A 328.70 +6.10 322.60 2230 ---- 334.50B 323.40A 323.40A 333.00 +6.10 326.90 2235 ---- 338.90B 327.70A 327.70A 337.30 +6.10 331.20 2240 ---- 343.20B 332.00A 332.00A 341.60 +6.20 335.40 2245 ---- 347.50B 336.20A 336.20A 345.90 +6.20 339.70 2250 ---- 351.90B 340.50A 340.50A 350.20 +6.10 344.10 2260 ---- 360.70B 349.10A 349.10A 358.90 +6.20 352.70 2270 ---- 369.50B 357.80A 357.80A 367.70 +6.30 361.40 2275 ---- 373.90B 362.20A 362.20A 372.00 +6.20 365.80 2280 ---- 378.30B 366.50A 366.50A 376.40 +6.20 370.20 2290 ---- 387.20B 375.30A 375.30A 385.30 +6.30 379.00 2300 ---- 396.10B 384.10A 384.10A 394.10 +6.30 387.80 2310 ---- 405.10B 393.00A 393.00A 403.00 +6.30 396.70 2320 ---- 414.10B 401.80A 401.80A 412.00 +6.40 405.60 2325 ---- 418.60B 406.30A 406.30A 416.50 +6.40 410.10 2330 ---- 423.20B 410.80A 410.80A 421.00 +6.40 414.60 2340 ---- 432.20B 419.80A 419.80A 430.00 +6.40 423.60 2350 ---- 441.30B 428.80A 428.80A 439.10 +6.50 432.60 2375 ---- 464.30B 451.40A 451.40A 461.90 +6.60 455.30 2400 ---- 487.40B 474.30A 474.30A 484.80 +6.50 478.30 2425 ---- 510.60B 497.40A 497.40A 508.00 +6.60 501.40 2450 ---- 534.10B 520.60A 520.60A 531.30 +6.60 524.70 2475 ---- 557.60B 544.00A 544.00A 554.80 +6.70 548.10 2500 ---- 581.30B 567.50A 567.50A 578.50 +6.80 571.70 2525 ---- 605.10B 591.20A 591.20A 602.20 +6.80 595.40 2800 ---- 873.70B 858.50A 858.50A 870.90 +7.40 863.50 3000 ---- ---- ---- ---- 1070.80 +7.40 1063.40 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 ---- ---- ---- ---- 5.40 +.10 5.30 1425 ---- ---- ---- ---- 6.50 +.10 6.40 1440 ---- ---- ---- ---- 7.30 +.10 7.20 1450 ---- ---- ---- ---- 7.90 +.20 7.70 1460 ---- ---- ---- ---- 8.50 +.20 8.30 1470 ---- ---- ---- ---- 9.10 +.20 8.90 1475 ---- ---- ---- ---- 9.40 +.20 9.20 1480 ---- ---- ---- ---- 9.70 +.10 9.60 1490 ---- ---- ---- ---- 10.40 +.20 10.20 1500 ---- ---- ---- ---- 11.20 +.20 11.00 1510 ---- ---- ---- ---- 11.90 +.20 11.70 1520 ---- ---- ---- ---- 12.70 +.20 12.50 1525 ---- ---- ---- ---- 13.20 +.30 12.90 1530 ---- ---- ---- ---- 13.60 +.30 13.30 1540 ---- ---- ---- ---- 14.50 +.30 14.20 1545 ---- ---- ---- ---- 15.00 +.30 14.70 1550 ---- ---- ---- ---- 15.40 +.30 15.10 1555 ---- ---- ---- ---- 15.90 +.30 15.60 1560 ---- ---- ---- ---- 16.40 +.30 16.10 1565 ---- ---- ---- ---- 16.90 +.30 16.60 1570 ---- ---- ---- ---- 17.50 +.40 17.10 1575 ---- ---- ---- ---- 18.00 +.30 17.70 1580 ---- ---- ---- ---- 18.60 +.40 18.20 1585 ---- ---- ---- ---- 19.10 +.40 18.70 1590 ---- ---- ---- ---- 19.70 +.40 19.30 1595 ---- ---- ---- ---- 20.30 +.40 19.90 1600 ---- ---- ---- ---- 20.90 +.50 20.40 1605 ---- ---- ---- ---- 21.50 +.50 21.00 1610 ---- ---- ---- ---- 22.10 +.40 21.70 1615 ---- ---- ---- ---- 22.70 +.40 22.30 1620 ---- ---- ---- ---- 23.40 +.50 22.90 1625 ---- ---- ---- ---- 24.00 +.50 23.50 1630 ---- ---- ---- ---- 24.70 +.50 24.20 1635 ---- ---- ---- ---- 25.40 +.50 24.90 1640 ---- ---- ---- ---- 26.10 +.50 25.60 1645 ---- ---- ---- ---- 26.80 +.50 26.30 1650 ---- ---- ---- ---- 27.60 +.60 27.00 1655 ---- ---- ---- ---- 28.30 +.60 27.70 1660 ---- ---- ---- ---- 29.10 +.60 28.50 1665 ---- ---- ---- ---- 29.90 +.70 29.20 1670 ---- ---- ---- ---- 30.70 +.70 30.00 1675 ---- ---- ---- ---- 31.50 +.70 30.80 1680 ---- ---- ---- ---- 32.30 +.70 31.60 1685 ---- ---- ---- ---- 33.20 +.70 32.50 1690 ---- ---- ---- ---- 34.10 +.80 33.30 1695 ---- ---- ---- ---- 35.00 +.80 34.20 1700 ---- ---- ---- ---- 35.90 +.80 35.10 1705 ---- ---- ---- ---- 36.80 +.80 36.00 1710 ---- ---- ---- ---- 37.80 +.80 37.00 1715 ---- ---- ---- ---- 38.80 +.90 37.90 1720 ---- ---- ---- ---- 39.80 +.90 38.90 1725 ---- ---- ---- ---- 40.80 +.90 39.90 1730 ---- ---- ---- ---- 41.90 +.90 41.00 1735 ---- ---- ---- ---- 43.00 +.90 42.10 1740 ---- ---- ---- ---- 44.10 +1.00 43.10 1745 ---- ---- ---- ---- 45.30 +1.00 44.30 1750 ---- ---- ---- ---- 46.40 +1.00 45.40 1755 ---- ---- ---- ---- 47.70 +1.10 46.60 1760 ---- ---- ---- ---- 48.90 +1.10 47.80 1765 ---- ---- ---- ---- 50.20 +1.20 49.00 1770 ---- ---- ---- ---- 51.50 +1.20 50.30 1775 ---- ---- ---- ---- 52.80 +1.20 51.60 1780 ---- ---- ---- ---- 54.20 +1.30 52.90 1785 ---- ---- ---- ---- 55.60 +1.30 54.30 1790 ---- ---- ---- ---- 57.00 +1.30 55.70 1795 ---- ---- ---- ---- 58.50 +1.30 57.20 1800 ---- ---- ---- ---- 60.00 +1.40 58.60 1805 ---- ---- ---- ---- 61.50 +1.30 60.20 1810 ---- ---- ---- ---- 63.10 +1.40 61.70 1815 ---- ---- ---- ---- 64.80 +1.50 63.30 1820 ---- ---- ---- ---- 66.40 +1.40 65.00 1825 ---- ---- ---- ---- 68.10 +1.50 66.60 1830 ---- ---- ---- ---- 69.90 +1.60 68.30 1835 ---- ---- ---- ---- 71.70 +1.60 70.10 1840 ---- ---- ---- ---- 73.50 +1.60 71.90 1845 ---- ---- ---- ---- 75.40 +1.70 73.70 1850 ---- ---- ---- ---- 77.30 +1.70 75.60 1855 ---- ---- ---- ---- 79.30 +1.80 77.50 1860 ---- ---- ---- ---- 81.20 +1.70 79.50 1865 ---- ---- ---- ---- 83.30 +1.80 81.50 1870 ---- ---- ---- ---- 85.30 +1.80 83.50 1875 ---- ---- ---- ---- 87.40 +1.80 85.60 1880 ---- ---- ---- ---- 89.60 +2.00 87.60 1885 ---- ---- ---- ---- 91.70 +1.90 89.80 1890 ---- ---- ---- ---- 93.90 +2.00 91.90 1895 ---- ---- ---- ---- 96.20 +2.10 94.10 1900 ---- ---- ---- ---- 98.50 +2.10 96.40 1905 ---- ---- ---- ---- 100.80 +2.20 98.60 1910 ---- ---- ---- ---- 103.10 +2.20 100.90 1915 ---- ---- ---- ---- 105.50 +2.20 103.30 1920 ---- ---- ---- ---- 107.90 +2.30 105.60 1925 ---- ---- ---- ---- 110.30 +2.30 108.00 1930 ---- ---- ---- ---- 112.80 +2.40 110.40 1935 ---- ---- ---- ---- 115.30 +2.40 112.90 1940 ---- ---- ---- ---- 117.80 +2.40 115.40 1945 ---- ---- ---- ---- 120.40 +2.50 117.90 1950 ---- ---- ---- ---- 123.00 +2.50 120.50 1955 ---- ---- ---- ---- 125.60 +2.50 123.10 1960 ---- ---- ---- ---- 128.30 +2.60 125.70 1965 ---- ---- ---- ---- 131.00 +2.60 128.40 1970 ---- ---- ---- ---- 133.80 +2.70 131.10 1975 ---- ---- ---- ---- 136.60 +2.70 133.90 1980 ---- ---- ---- ---- 139.50 +2.80 136.70 1985 ---- ---- ---- ---- 142.40 +2.80 139.60 1990 ---- ---- ---- ---- 145.30 +2.80 142.50 1995 ---- ---- ---- ---- 148.30 +2.80 145.50 2000 ---- ---- ---- ---- 151.40 +3.00 148.40 2005 ---- ---- ---- ---- 154.40 +2.90 151.50 2010 ---- ---- ---- ---- 157.50 +3.00 154.50 2015 ---- ---- ---- ---- 160.70 +3.10 157.60 2020 ---- ---- ---- ---- 163.90 +3.10 160.80 2025 ---- ---- ---- ---- 167.10 +3.10 164.00 2030 ---- ---- ---- ---- 170.30 +3.10 167.20 2035 ---- ---- ---- ---- 173.60 +3.20 170.40 2040 ---- ---- ---- ---- 176.90 +3.20 173.70 2045 ---- ---- ---- ---- 180.30 +3.30 177.00 2050 ---- ---- ---- ---- 183.70 +3.30 180.40 2055 ---- ---- ---- ---- 187.10 +3.40 183.70 2060 ---- ---- ---- ---- 190.50 +3.30 187.20 2065 ---- ---- ---- ---- 194.00 +3.40 190.60 2070 ---- ---- ---- ---- 197.50 +3.40 194.10 2075 ---- ---- ---- ---- 201.10 +3.50 197.60 2080 ---- ---- ---- ---- 204.60 +3.50 201.10 2085 ---- ---- ---- ---- 208.20 +3.50 204.70 2090 ---- ---- ---- ---- 211.90 +3.60 208.30 2095 ---- ---- ---- ---- 215.50 +3.60 211.90 2100 ---- ---- ---- ---- 219.20 +3.70 215.50 2105 ---- ---- ---- ---- 222.90 +3.70 219.20 2110 ---- ---- ---- ---- 226.60 +3.70 222.90 2115 ---- ---- ---- ---- 230.40 +3.80 226.60 2120 ---- ---- ---- ---- 234.20 +3.80 230.40 2125 ---- ---- ---- ---- 238.00 +3.90 234.10 2130 ---- ---- ---- ---- 241.80 +3.90 237.90 2135 ---- ---- ---- ---- 245.70 +4.00 241.70 2140 ---- ---- ---- ---- 249.50 +3.90 245.60 2145 ---- ---- ---- ---- 253.40 +4.00 249.40 2150 ---- ---- ---- ---- 257.40 +4.10 253.30 2155 ---- ---- ---- ---- 261.30 +4.10 257.20 2160 ---- ---- ---- ---- 265.30 +4.10 261.20 2165 ---- ---- ---- ---- 269.20 +4.10 265.10 2170 ---- ---- ---- ---- 273.20 +4.10 269.10 2175 ---- ---- ---- ---- 277.20 +4.10 273.10 2180 ---- ---- ---- ---- 281.30 +4.20 277.10 2185 ---- ---- ---- ---- 285.30 +4.20 281.10 2190 ---- ---- ---- ---- 289.40 +4.30 285.10 2195 ---- ---- ---- ---- 293.50 +4.30 289.20 2200 ---- ---- ---- ---- 297.60 +4.40 293.20 2205 ---- ---- ---- ---- 301.70 +4.40 297.30 2210 ---- ---- ---- ---- 305.80 +4.40 301.40 2215 ---- ---- ---- ---- 310.00 +4.40 305.60 2220 ---- ---- ---- ---- 314.20 +4.50 309.70 2225 ---- ---- ---- ---- 318.30 +4.40 313.90 2230 ---- ---- ---- ---- 322.50 +4.50 318.00 2235 ---- ---- ---- ---- 326.70 +4.50 322.20 2240 ---- ---- ---- ---- 331.00 +4.60 326.40 2245 ---- ---- ---- ---- 335.20 +4.60 330.60 2250 ---- ---- ---- ---- 339.40 +4.60 334.80 2255 ---- ---- ---- ---- 343.70 +4.60 339.10 2260 ---- ---- ---- ---- 348.00 +4.70 343.30 2270 ---- ---- ---- ---- 356.60 +4.80 351.80 2275 ---- ---- ---- ---- 360.90 +4.80 356.10 2280 ---- ---- ---- ---- 365.20 +4.80 360.40 2290 ---- ---- ---- ---- 373.90 +4.80 369.10 2300 ---- ---- ---- ---- 382.60 +4.90 377.70 2310 ---- ---- ---- ---- 391.40 +4.90 386.50 2320 ---- ---- ---- ---- 400.20 +5.00 395.20 2325 ---- ---- ---- ---- 404.60 +5.00 399.60 2330 ---- ---- ---- ---- 409.10 +5.10 404.00 2340 ---- ---- ---- ---- 418.00 +5.10 412.90 2350 ---- ---- ---- ---- 426.90 +5.10 421.80 2360 ---- ---- ---- ---- 435.90 +5.20 430.70 2375 ---- ---- ---- ---- 449.40 +5.20 444.20 2400 ---- ---- ---- ---- 472.10 +5.30 466.80 2425 ---- ---- ---- ---- 495.10 +5.50 489.60 2450 ---- ---- ---- ---- 518.20 +5.60 512.60 2475 ---- ---- ---- ---- 541.40 +5.60 535.80 2500 ---- ---- ---- ---- 564.90 +5.70 559.20 2525 ---- ---- ---- ---- 588.50 +5.80 582.70 2550 ---- ---- ---- ---- 612.20 +5.90 606.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.00 +.10 1.90 1275 ---- ---- ---- ---- 2.40 UNCH 2.40 1300 ---- ---- ---- ---- 3.00 UNCH 3.00 1325 ---- ---- ---- ---- 3.70 +.10 3.60 1350 ---- ---- ---- ---- 4.50 +.10 4.40 1375 ---- ---- ---- ---- 5.40 +.10 5.30 1400 ---- ---- ---- ---- 6.50 +.10 6.40 1425 ---- ---- ---- ---- 7.80 +.20 7.60 1440 ---- ---- ---- ---- 8.60 +.10 8.50 1450 ---- ---- ---- ---- 9.20 +.10 9.10 1460 ---- ---- ---- ---- 9.90 +.20 9.70 1470 ---- ---- ---- ---- 10.60 +.20 10.40 1475 ---- ---- ---- ---- 10.90 +.10 10.80 1480 ---- ---- ---- ---- 11.30 +.20 11.10 1490 ---- ---- ---- ---- 12.10 +.20 11.90 1500 ---- ---- ---- ---- 12.90 +.30 12.60 1510 ---- ---- ---- ---- 13.70 +.20 13.50 1520 ---- ---- ---- ---- 14.60 +.30 14.30 1525 ---- ---- ---- ---- 15.10 +.30 14.80 1530 ---- ---- ---- ---- 15.50 +.30 15.20 1540 ---- ---- ---- ---- 16.50 +.30 16.20 1545 ---- ---- ---- ---- 17.00 +.30 16.70 1550 ---- ---- ---- ---- 17.50 +.30 17.20 1555 ---- ---- ---- ---- 18.10 +.40 17.70 1560 ---- ---- ---- ---- 18.60 +.40 18.20 1565 ---- ---- ---- ---- 19.10 +.30 18.80 1570 ---- ---- ---- ---- 19.70 +.40 19.30 1575 ---- ---- ---- ---- 20.30 +.40 19.90 1580 ---- ---- ---- ---- 20.90 +.50 20.40 1585 ---- ---- ---- ---- 21.50 +.50 21.00 1590 ---- ---- ---- ---- 22.10 +.50 21.60 1595 ---- ---- ---- ---- 22.70 +.50 22.20 1600 ---- ---- ---- ---- 23.30 +.40 22.90 1605 ---- ---- ---- ---- 24.00 +.50 23.50 1610 ---- ---- ---- ---- 24.60 +.50 24.10 1615 ---- ---- ---- ---- 25.30 +.50 24.80 1620 ---- ---- ---- ---- 26.00 +.50 25.50 1625 ---- ---- ---- ---- 26.70 +.60 26.10 1630 ---- ---- ---- ---- 27.40 +.60 26.80 1635 ---- ---- ---- ---- 28.10 +.60 27.50 1640 ---- ---- ---- ---- 28.90 +.60 28.30 1645 ---- ---- ---- ---- 29.60 +.60 29.00 1650 ---- ---- ---- ---- 30.40 +.70 29.70 1655 ---- ---- ---- ---- 31.20 +.70 30.50 1660 ---- ---- ---- ---- 32.00 +.70 31.30 1665 ---- ---- ---- ---- 32.80 +.70 32.10 1670 ---- ---- ---- ---- 33.60 +.70 32.90 1675 ---- ---- ---- ---- 34.50 +.80 33.70 1680 ---- ---- ---- ---- 35.30 +.70 34.60 1685 ---- ---- ---- ---- 36.20 +.70 35.50 1690 ---- ---- ---- ---- 37.10 +.70 36.40 1695 ---- ---- ---- ---- 38.10 +.80 37.30 1700 ---- ---- ---- ---- 39.00 +.80 38.20 1705 ---- ---- ---- ---- 40.00 +.80 39.20 1710 ---- ---- ---- ---- 41.00 +.90 40.10 1715 ---- ---- ---- ---- 42.00 +.90 41.10 1720 ---- ---- ---- ---- 43.10 +1.00 42.10 1725 ---- ---- ---- ---- 44.10 +.90 43.20 1730 ---- ---- ---- ---- 45.20 +.90 44.30 1735 ---- ---- ---- ---- 46.40 +1.00 45.40 1740 ---- ---- ---- ---- 47.50 +1.00 46.50 1745 ---- ---- ---- ---- 48.70 +1.10 47.60 1750 ---- ---- ---- ---- 49.90 +1.10 48.80 1755 ---- ---- ---- ---- 51.10 +1.10 50.00 1760 ---- ---- ---- ---- 52.40 +1.10 51.30 1765 ---- ---- ---- ---- 53.70 +1.20 52.50 1770 ---- ---- ---- ---- 55.00 +1.20 53.80 1775 ---- ---- ---- ---- 56.40 +1.20 55.20 1780 ---- ---- ---- ---- 57.80 +1.30 56.50 1785 ---- ---- ---- ---- 59.20 +1.30 57.90 1790 ---- ---- ---- ---- 60.70 +1.30 59.40 1795 ---- ---- ---- ---- 62.20 +1.40 60.80 1800 ---- ---- ---- ---- 63.70 +1.40 62.30 1805 ---- ---- ---- ---- 65.30 +1.40 63.90 1810 ---- ---- ---- ---- 66.90 +1.40 65.50 1815 ---- ---- ---- ---- 68.60 +1.50 67.10 1820 ---- ---- ---- ---- 70.30 +1.60 68.70 1825 ---- ---- ---- ---- 72.00 +1.60 70.40 1830 ---- ---- ---- ---- 73.80 +1.60 72.20 1835 ---- ---- ---- ---- 75.60 +1.60 74.00 1840 ---- ---- ---- ---- 77.40 +1.60 75.80 1845 ---- ---- ---- ---- 79.30 +1.70 77.60 1850 ---- ---- ---- ---- 81.30 +1.80 79.50 1855 ---- ---- ---- ---- 83.20 +1.70 81.50 1860 ---- ---- ---- ---- 85.20 +1.80 83.40 1865 ---- ---- ---- ---- 87.30 +1.80 85.50 1870 ---- ---- ---- ---- 89.40 +1.90 87.50 1875 ---- ---- ---- ---- 91.50 +1.90 89.60 1880 ---- ---- ---- ---- 93.60 +1.90 91.70 1885 ---- ---- ---- ---- 95.80 +2.00 93.80 1890 ---- ---- ---- ---- 98.10 +2.10 96.00 1895 ---- ---- ---- ---- 100.30 +2.10 98.20 1900 ---- ---- ---- ---- 102.60 +2.10 100.50 1905 ---- ---- ---- ---- 104.90 +2.10 102.80 1910 ---- ---- ---- ---- 107.30 +2.20 105.10 1915 ---- ---- ---- ---- 109.60 +2.20 107.40 1920 ---- ---- ---- ---- 112.00 +2.20 109.80 1925 ---- ---- ---- ---- 114.50 +2.30 112.20 1930 ---- ---- ---- ---- 116.90 +2.30 114.60 1935 ---- ---- ---- ---- 119.40 +2.30 117.10 1940 ---- ---- ---- ---- 122.00 +2.40 119.60 1945 ---- ---- ---- ---- 124.50 +2.40 122.10 1950 ---- ---- ---- ---- 127.20 +2.60 124.60 1955 ---- ---- ---- ---- 129.80 +2.50 127.30 1960 ---- ---- ---- ---- 132.50 +2.60 129.90 1965 ---- ---- ---- ---- 135.20 +2.60 132.60 1970 ---- ---- ---- ---- 138.00 +2.70 135.30 1975 ---- ---- ---- ---- 140.80 +2.70 138.10 1980 ---- ---- ---- ---- 143.70 +2.80 140.90 1985 ---- ---- ---- ---- 146.60 +2.80 143.80 1990 ---- ---- ---- ---- 149.50 +2.80 146.70 1995 ---- ---- ---- ---- 152.50 +2.90 149.60 2000 ---- ---- ---- ---- 155.50 +2.90 152.60 2005 ---- ---- ---- ---- 158.60 +3.00 155.60 2010 ---- ---- ---- ---- 161.70 +3.00 158.70 2015 ---- ---- ---- ---- 164.80 +3.00 161.80 2020 ---- ---- ---- ---- 168.00 +3.10 164.90 2025 ---- ---- ---- ---- 171.20 +3.10 168.10 2030 ---- ---- ---- ---- 174.40 +3.10 171.30 2035 ---- ---- ---- ---- 177.70 +3.20 174.50 2040 ---- ---- ---- ---- 181.00 +3.20 177.80 2045 ---- ---- ---- ---- 184.40 +3.30 181.10 2050 ---- ---- ---- ---- 187.70 +3.30 184.40 2055 ---- ---- ---- ---- 191.10 +3.30 187.80 2060 ---- ---- ---- ---- 194.60 +3.40 191.20 2065 ---- ---- ---- ---- 198.00 +3.40 194.60 2070 ---- ---- ---- ---- 201.50 +3.40 198.10 2075 ---- ---- ---- ---- 205.10 +3.50 201.60 2080 ---- ---- ---- ---- 208.60 +3.50 205.10 2085 ---- ---- ---- ---- 212.20 +3.50 208.70 2090 ---- ---- ---- ---- 215.80 +3.60 212.20 2095 ---- ---- ---- ---- 219.40 +3.60 215.80 2100 ---- ---- ---- ---- 223.10 +3.60 219.50 2105 ---- ---- ---- ---- 226.80 +3.70 223.10 2110 ---- ---- ---- ---- 230.50 +3.70 226.80 2115 ---- ---- ---- ---- 234.20 +3.70 230.50 2120 ---- ---- ---- ---- 238.00 +3.80 234.20 2125 ---- ---- ---- ---- 241.80 +3.80 238.00 2130 ---- ---- ---- ---- 245.60 +3.80 241.80 2135 ---- ---- ---- ---- 249.40 +3.80 245.60 2140 ---- ---- ---- ---- 253.30 +3.90 249.40 2145 ---- ---- ---- ---- 257.20 +4.00 253.20 2150 ---- ---- ---- ---- 261.10 +4.00 257.10 2155 ---- ---- ---- ---- 265.00 +4.00 261.00 2160 ---- ---- ---- ---- 268.90 +4.00 264.90 2165 ---- ---- ---- ---- 272.90 +4.10 268.80 2170 ---- ---- ---- ---- 276.80 +4.10 272.70 2175 ---- ---- ---- ---- 280.80 +4.10 276.70 2180 ---- ---- ---- ---- 284.80 +4.10 280.70 2185 ---- ---- ---- ---- 288.90 +4.20 284.70 2190 ---- ---- ---- ---- 292.90 +4.20 288.70 2195 ---- ---- ---- ---- 297.00 +4.30 292.70 2200 ---- ---- ---- ---- 301.10 +4.30 296.80 2205 ---- ---- ---- ---- 305.20 +4.30 300.90 2210 ---- ---- ---- ---- 309.30 +4.40 304.90 2215 ---- ---- ---- ---- 313.40 +4.40 309.00 2220 ---- ---- ---- ---- 317.50 +4.30 313.20 2225 ---- ---- ---- ---- 321.70 +4.40 317.30 2230 ---- ---- ---- ---- 325.90 +4.50 321.40 2235 ---- ---- ---- ---- 330.00 +4.40 325.60 2240 ---- ---- ---- ---- 334.20 +4.50 329.70 2245 ---- ---- ---- ---- 338.50 +4.60 333.90 2250 ---- ---- ---- ---- 342.70 +4.60 338.10 2255 ---- ---- ---- ---- 346.90 +4.60 342.30 2260 ---- ---- ---- ---- 351.20 +4.60 346.60 2270 ---- ---- ---- ---- 359.70 +4.70 355.00 2275 ---- ---- ---- ---- 364.00 +4.70 359.30 2280 ---- ---- ---- ---- 368.30 +4.70 363.60 2290 ---- ---- ---- ---- 376.90 +4.70 372.20 2300 ---- ---- ---- ---- 385.60 +4.80 380.80 2310 ---- ---- ---- ---- 394.30 +4.80 389.50 2320 ---- ---- ---- ---- 403.10 +4.90 398.20 2325 ---- ---- ---- ---- 407.50 +4.90 402.60 2330 ---- ---- ---- ---- 411.90 +5.00 406.90 2340 ---- ---- ---- ---- 420.70 +5.00 415.70 2350 ---- ---- ---- ---- 429.60 +5.00 424.60 2360 ---- ---- ---- ---- 438.50 +5.00 433.50 2375 ---- ---- ---- ---- 452.00 +5.20 446.80 2400 ---- ---- ---- ---- 474.60 +5.30 469.30 2425 ---- ---- ---- ---- 497.40 +5.40 492.00 2450 ---- ---- ---- ---- 520.30 +5.40 514.90 2475 ---- ---- ---- ---- 543.50 +5.50 538.00 2500 ---- ---- ---- ---- 566.80 +5.60 561.20 2525 ---- ---- ---- ---- 590.30 +5.70 584.60 2550 ---- ---- ---- ---- 613.90 +5.80 608.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.30 UNCH 3.30 1275 ---- ---- ---- ---- 3.90 +.10 3.80 1300 ---- ---- ---- ---- 4.60 +.10 4.50 1325 ---- ---- ---- ---- 5.30 UNCH 5.30 1350 ---- ---- ---- ---- 6.20 UNCH 6.20 1375 ---- ---- ---- ---- 7.30 +.10 7.20 1400 ---- ---- ---- ---- 8.40 +.10 8.30 1425 ---- ---- ---- ---- 9.70 +.10 9.60 1450 ---- ---- ---- ---- 11.20 +.20 11.00 1460 ---- ---- ---- ---- 11.80 +.10 11.70 1470 ---- ---- ---- ---- 12.50 +.20 12.30 1475 ---- ---- ---- ---- 12.90 +.20 12.70 1480 ---- ---- ---- ---- 13.20 +.20 13.00 1490 ---- ---- ---- ---- 14.00 +.30 13.70 1500 ---- ---- ---- ---- 14.70 +.20 14.50 1510 ---- ---- ---- ---- 15.50 +.20 15.30 1520 ---- ---- ---- ---- 16.40 +.30 16.10 1525 ---- ---- ---- ---- 16.80 +.20 16.60 1530 ---- ---- ---- ---- 17.30 +.30 17.00 1540 ---- ---- ---- ---- 18.20 +.30 17.90 1545 ---- ---- ---- ---- 18.70 +.30 18.40 1550 ---- ---- ---- ---- 19.20 +.40 18.80 1555 ---- ---- ---- ---- 19.70 +.40 19.30 1560 ---- ---- ---- ---- 20.20 +.40 19.80 1565 ---- ---- ---- ---- 20.70 +.40 20.30 1570 ---- ---- ---- ---- 21.20 +.30 20.90 1575 ---- ---- ---- ---- 21.80 +.40 21.40 1580 ---- ---- ---- ---- 22.30 +.40 21.90 1585 ---- ---- ---- ---- 22.90 +.40 22.50 1590 ---- ---- ---- ---- 23.50 +.40 23.10 1595 ---- ---- ---- ---- 24.10 +.50 23.60 1600 ---- ---- ---- ---- 24.70 +.50 24.20 1605 ---- ---- ---- ---- 25.30 +.50 24.80 1610 ---- ---- ---- ---- 25.90 +.40 25.50 1615 ---- ---- ---- ---- 26.60 +.50 26.10 1620 ---- ---- ---- ---- 27.20 +.50 26.70 1625 ---- ---- ---- ---- 27.90 +.50 27.40 1630 ---- ---- ---- ---- 28.60 +.50 28.10 1635 ---- ---- ---- ---- 29.30 +.60 28.70 1640 ---- ---- ---- ---- 30.00 +.60 29.40 1645 ---- ---- ---- ---- 30.70 +.60 30.10 1650 ---- ---- ---- ---- 31.50 +.60 30.90 1655 ---- ---- ---- ---- 32.20 +.60 31.60 1660 ---- ---- ---- ---- 33.00 +.60 32.40 1665 ---- ---- ---- ---- 33.80 +.70 33.10 1670 ---- ---- ---- ---- 34.60 +.70 33.90 1675 ---- ---- ---- ---- 35.40 +.70 34.70 1680 ---- ---- ---- ---- 36.30 +.70 35.60 1685 ---- ---- ---- ---- 37.10 +.70 36.40 1690 ---- ---- ---- ---- 38.00 +.70 37.30 1695 ---- ---- ---- ---- 38.90 +.70 38.20 1700 ---- ---- ---- ---- 39.80 +.70 39.10 1705 ---- ---- ---- ---- 40.80 +.80 40.00 1710 ---- ---- ---- ---- 41.70 +.80 40.90 1715 ---- ---- ---- ---- 42.70 +.80 41.90 1720 ---- ---- ---- ---- 43.70 +.80 42.90 1725 ---- ---- ---- ---- 44.80 +.90 43.90 1730 ---- ---- ---- ---- 45.80 +.90 44.90 1735 ---- ---- ---- ---- 46.90 +.90 46.00 1740 ---- ---- ---- ---- 48.00 +.90 47.10 1745 ---- ---- ---- ---- 49.10 +.90 48.20 1750 ---- ---- ---- ---- 50.30 +1.00 49.30 1755 ---- ---- ---- ---- 51.50 +1.00 50.50 1760 ---- ---- ---- ---- 52.70 +1.00 51.70 1765 ---- ---- ---- ---- 53.90 +1.00 52.90 1770 ---- ---- ---- ---- 55.20 +1.10 54.10 1775 ---- ---- ---- ---- 56.50 +1.10 55.40 1780 ---- ---- ---- ---- 57.90 +1.20 56.70 1785 ---- ---- ---- ---- 59.20 +1.10 58.10 1790 ---- ---- ---- ---- 60.60 +1.20 59.40 1795 ---- ---- ---- ---- 62.10 +1.30 60.80 1800 ---- ---- ---- ---- 63.50 +1.20 62.30 1805 ---- ---- ---- ---- 65.00 +1.30 63.70 1810 ---- ---- ---- ---- 66.60 +1.30 65.30 1815 ---- ---- ---- ---- 68.10 +1.30 66.80 1820 ---- ---- ---- ---- 69.70 +1.30 68.40 1825 ---- ---- ---- ---- 71.40 +1.40 70.00 1830 ---- ---- ---- ---- 73.10 +1.50 71.60 1835 ---- ---- ---- ---- 74.80 +1.50 73.30 1840 ---- ---- ---- ---- 76.60 +1.50 75.10 1845 ---- ---- ---- ---- 78.40 +1.60 76.80 1850 ---- ---- ---- ---- 80.20 +1.60 78.60 1855 ---- ---- ---- ---- 82.10 +1.60 80.50 1860 ---- ---- ---- ---- 84.00 +1.60 82.40 1865 ---- ---- ---- ---- 85.90 +1.60 84.30 1870 ---- ---- ---- ---- 87.90 +1.70 86.20 1875 ---- ---- ---- ---- 89.90 +1.70 88.20 1880 ---- ---- ---- ---- 92.00 +1.80 90.20 1885 ---- ---- ---- ---- 94.10 +1.80 92.30 1890 ---- ---- ---- ---- 96.20 +1.80 94.40 1895 ---- ---- ---- ---- 98.40 +1.90 96.50 1900 ---- ---- ---- ---- 100.60 +1.90 98.70 1905 ---- ---- ---- ---- 102.80 +1.90 100.90 1910 ---- ---- ---- ---- 105.00 +1.90 103.10 1915 ---- ---- ---- ---- 107.30 +2.00 105.30 1920 ---- ---- ---- ---- 109.70 +2.10 107.60 1925 ---- ---- ---- ---- 112.00 +2.10 109.90 1930 ---- ---- ---- ---- 114.40 +2.10 112.30 1935 ---- ---- ---- ---- 116.80 +2.20 114.60 1940 ---- ---- ---- ---- 119.20 +2.20 117.00 1945 ---- ---- ---- ---- 121.70 +2.20 119.50 1950 ---- ---- ---- ---- 124.20 +2.30 121.90 1955 ---- ---- ---- ---- 126.70 +2.30 124.40 1960 ---- ---- ---- ---- 129.30 +2.40 126.90 1965 ---- ---- ---- ---- 131.90 +2.40 129.50 1970 ---- ---- ---- ---- 134.50 +2.40 132.10 1975 ---- ---- ---- ---- 137.20 +2.50 134.70 1980 ---- ---- ---- ---- 139.90 +2.50 137.40 1985 ---- ---- ---- ---- 142.60 +2.50 140.10 1990 ---- ---- ---- ---- 145.40 +2.50 142.90 1995 ---- ---- ---- ---- 148.30 +2.60 145.70 2000 ---- ---- ---- ---- 151.20 +2.60 148.60 2005 ---- ---- ---- ---- 154.10 +2.60 151.50 2010 ---- ---- ---- ---- 157.10 +2.70 154.40 2015 ---- ---- ---- ---- 160.10 +2.70 157.40 2020 ---- ---- ---- ---- 163.10 +2.70 160.40 2025 ---- ---- ---- ---- 166.20 +2.80 163.40 2030 ---- ---- ---- ---- 169.30 +2.80 166.50 2035 ---- ---- ---- ---- 172.50 +2.90 169.60 2040 ---- ---- ---- ---- 175.70 +2.90 172.80 2045 ---- ---- ---- ---- 178.90 +2.90 176.00 2050 ---- ---- ---- ---- 182.20 +3.00 179.20 2055 ---- ---- ---- ---- 185.40 +3.00 182.40 2060 ---- ---- ---- ---- 188.80 +3.10 185.70 2065 ---- ---- ---- ---- 192.10 +3.10 189.00 2070 ---- ---- ---- ---- 195.50 +3.10 192.40 2075 ---- ---- ---- ---- 198.90 +3.10 195.80 2080 ---- ---- ---- ---- 202.40 +3.20 199.20 2085 ---- ---- ---- ---- 205.80 +3.20 202.60 2090 ---- ---- ---- ---- 209.30 +3.20 206.10 2095 ---- ---- ---- ---- 212.90 +3.30 209.60 2100 ---- ---- ---- ---- 216.40 +3.30 213.10 2105 ---- ---- ---- ---- 220.00 +3.30 216.70 2110 ---- ---- ---- ---- 223.60 +3.40 220.20 2115 ---- ---- ---- ---- 227.20 +3.40 223.80 2120 ---- ---- ---- ---- 230.90 +3.40 227.50 2125 ---- ---- ---- ---- 234.60 +3.50 231.10 2130 ---- ---- ---- ---- 238.30 +3.50 234.80 2135 ---- ---- ---- ---- 242.00 +3.50 238.50 2140 ---- ---- ---- ---- 245.80 +3.60 242.20 2145 ---- ---- ---- ---- 249.60 +3.60 246.00 2150 ---- ---- ---- ---- 253.40 +3.60 249.80 2155 ---- ---- ---- ---- 257.20 +3.60 253.60 2160 ---- ---- ---- ---- 261.00 +3.60 257.40 2165 ---- ---- ---- ---- 264.90 +3.70 261.20 2170 ---- ---- ---- ---- 268.80 +3.70 265.10 2175 ---- ---- ---- ---- 272.70 +3.80 268.90 2180 ---- ---- ---- ---- 276.60 +3.80 272.80 2185 ---- ---- ---- ---- 280.60 +3.80 276.80 2190 ---- ---- ---- ---- 284.50 +3.80 280.70 2195 ---- ---- ---- ---- 288.50 +3.90 284.60 2200 ---- ---- ---- ---- 292.50 +3.90 288.60 2205 ---- ---- ---- ---- 296.50 +3.90 292.60 2210 ---- ---- ---- ---- 300.60 +4.00 296.60 2215 ---- ---- ---- ---- 304.60 +4.00 300.60 2220 ---- ---- ---- ---- 308.70 +4.00 304.70 2225 ---- ---- ---- ---- 312.70 +4.00 308.70 2230 ---- ---- ---- ---- 316.80 +4.00 312.80 2235 ---- ---- ---- ---- 320.90 +4.00 316.90 2240 ---- ---- ---- ---- 325.10 +4.20 320.90 2245 ---- ---- ---- ---- 329.20 +4.10 325.10 2250 ---- ---- ---- ---- 333.30 +4.10 329.20 2255 ---- ---- ---- ---- 337.50 +4.20 333.30 2260 ---- ---- ---- ---- 341.70 +4.20 337.50 2265 ---- ---- ---- ---- 345.90 +4.30 341.60 2270 ---- ---- ---- ---- 350.10 +4.30 345.80 2275 ---- ---- ---- ---- 354.30 +4.30 350.00 2280 ---- ---- ---- ---- 358.50 +4.30 354.20 2290 ---- ---- ---- ---- 367.00 +4.40 362.60 2300 ---- ---- ---- ---- 375.50 +4.40 371.10 2310 ---- ---- ---- ---- 384.10 +4.40 379.70 2320 ---- ---- ---- ---- 392.70 +4.50 388.20 2325 ---- ---- ---- ---- 397.10 +4.60 392.50 2330 ---- ---- ---- ---- 401.40 +4.50 396.90 2340 ---- ---- ---- ---- 410.10 +4.60 405.50 2350 ---- ---- ---- ---- 418.90 +4.70 414.20 2360 ---- ---- ---- ---- 427.60 +4.60 423.00 2370 ---- ---- ---- ---- 436.50 +4.70 431.80 2375 ---- ---- ---- ---- 440.90 +4.70 436.20 2400 ---- ---- ---- ---- 463.20 +4.80 458.40 2425 ---- ---- ---- ---- 485.70 +4.90 480.80 2450 ---- ---- ---- ---- 508.40 +5.00 503.40 2475 ---- ---- ---- ---- 531.20 +5.10 526.10 2500 ---- ---- ---- ---- 554.30 +5.20 549.10 2525 ---- ---- ---- ---- 577.50 +5.30 572.20 2550 ---- ---- ---- ---- 600.80 +5.30 595.50 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 1025 ---- ---- ---- ---- .40 UNCH .40 1050 ---- ---- ---- ---- .50 UNCH .50 1075 ---- ---- ---- ---- .70 +.10 .60 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 ---- ---- ---- ---- 2.10 +.10 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 ---- ---- ---- ---- 3.00 +.10 2.90 1255 ---- ---- ---- ---- 3.10 +.10 3.00 1260 ---- ---- ---- ---- 3.20 UNCH 3.20 1265 ---- ---- ---- ---- 3.30 UNCH 3.30 1270 ---- ---- ---- ---- 3.40 UNCH 3.40 1275 ---- ---- ---- ---- 3.60 +.10 3.50 1280 ---- ---- ---- ---- 3.70 UNCH 3.70 1285 ---- ---- ---- ---- 3.90 +.10 3.80 1290 ---- ---- ---- ---- 4.00 UNCH 4.00 1295 ---- ---- ---- ---- 4.20 +.10 4.10 1300 ---- ---- ---- ---- 4.30 UNCH 4.30 1305 ---- ---- ---- ---- 4.50 +.10 4.40 1310 ---- ---- ---- ---- 4.60 UNCH 4.60 1315 ---- ---- ---- ---- 4.80 +.10 4.70 1320 ---- ---- ---- ---- 5.00 +.10 4.90 1325 ---- ---- ---- ---- 5.20 +.10 5.10 1330 ---- ---- ---- ---- 5.40 +.10 5.30 1335 ---- ---- ---- ---- 5.50 UNCH 5.50 1340 ---- ---- ---- ---- 5.70 UNCH 5.70 1345 ---- ---- ---- ---- 5.90 UNCH 5.90 1350 ---- ---- ---- ---- 6.20 +.10 6.10 1355 ---- ---- ---- ---- 6.40 +.10 6.30 1360 ---- ---- ---- ---- 6.60 +.10 6.50 1365 ---- ---- ---- ---- 6.80 +.10 6.70 1370 ---- ---- ---- ---- 7.10 +.10 7.00 1375 ---- ---- ---- ---- 7.30 +.10 7.20 1380 ---- ---- ---- ---- 7.50 +.10 7.40 1385 ---- ---- ---- ---- 7.80 +.10 7.70 1390 ---- ---- ---- ---- 8.10 +.10 8.00 1395 ---- ---- ---- ---- 8.30 +.10 8.20 1400 ---- ---- ---- ---- 8.60 +.10 8.50 1405 ---- ---- ---- ---- 8.90 +.10 8.80 1410 ---- ---- ---- ---- 9.20 +.10 9.10 1415 ---- ---- ---- ---- 9.50 +.10 9.40 1420 ---- ---- ---- ---- 9.80 +.10 9.70 1425 ---- ---- ---- ---- 10.10 +.10 10.00 1430 ---- ---- ---- ---- 10.40 +.10 10.30 1435 ---- ---- ---- ---- 10.80 +.20 10.60 1440 ---- ---- ---- ---- 11.10 +.10 11.00 1445 ---- ---- ---- ---- 11.50 +.20 11.30 1450 ---- ---- ---- ---- 11.80 +.10 11.70 1455 ---- ---- ---- ---- 12.20 +.20 12.00 1460 ---- ---- ---- ---- 12.60 +.20 12.40 1465 ---- ---- ---- ---- 13.00 +.20 12.80 1470 ---- ---- ---- ---- 13.40 +.20 13.20 1475 ---- ---- ---- ---- 13.80 +.20 13.60 1480 ---- ---- ---- ---- 14.20 +.20 14.00 1485 ---- ---- ---- ---- 14.60 +.20 14.40 1490 ---- ---- ---- ---- 15.00 +.20 14.80 1495 ---- ---- ---- ---- 15.50 +.30 15.20 1500 ---- ---- ---- ---- 15.90 +.20 15.70 1505 ---- ---- ---- ---- 16.40 +.30 16.10 1510 ---- ---- ---- ---- 16.90 +.30 16.60 1515 ---- ---- ---- ---- 17.40 +.30 17.10 1520 ---- ---- ---- ---- 17.90 +.30 17.60 1525 ---- ---- ---- ---- 18.40 +.30 18.10 1530 ---- ---- ---- ---- 18.90 +.30 18.60 1535 ---- ---- ---- ---- 19.40 +.30 19.10 1540 ---- ---- ---- ---- 20.00 +.40 19.60 1545 ---- ---- ---- ---- 20.50 +.30 20.20 1550 ---- ---- ---- ---- 21.10 +.40 20.70 1555 ---- ---- ---- ---- 21.60 +.30 21.30 1560 ---- ---- ---- ---- 22.20 +.30 21.90 1565 ---- ---- ---- ---- 22.80 +.40 22.40 1570 ---- ---- ---- ---- 23.40 +.40 23.00 1575 ---- ---- ---- ---- 24.00 +.40 23.60 1580 ---- ---- ---- ---- 24.70 +.50 24.20 1585 ---- ---- ---- ---- 25.30 +.40 24.90 1590 ---- ---- ---- ---- 26.00 +.50 25.50 1595 ---- ---- ---- ---- 26.60 +.40 26.20 1600 ---- ---- ---- ---- 27.30 +.50 26.80 100 1605 ---- ---- ---- ---- 28.00 +.50 27.50 1610 ---- ---- ---- ---- 28.70 +.50 28.20 1615 ---- ---- ---- ---- 29.40 +.50 28.90 1620 ---- ---- ---- ---- 30.10 +.50 29.60 1625 ---- ---- ---- ---- 30.90 +.60 30.30 1630 ---- ---- ---- ---- 31.60 +.60 31.00 1635 ---- ---- ---- ---- 32.40 +.60 31.80 1640 ---- ---- ---- ---- 33.10 +.60 32.50 1645 ---- ---- ---- ---- 33.90 +.60 33.30 1650 ---- ---- ---- ---- 34.70 +.60 34.10 1655 ---- ---- ---- ---- 35.50 +.60 34.90 1660 ---- ---- ---- ---- 36.30 +.60 35.70 1665 ---- ---- ---- ---- 37.20 +.70 36.50 1670 ---- ---- ---- ---- 38.00 +.70 37.30 1675 ---- ---- ---- ---- 38.90 +.70 38.20 1680 ---- ---- ---- ---- 39.80 +.70 39.10 1685 ---- ---- ---- ---- 40.70 +.70 40.00 1690 ---- ---- ---- ---- 41.60 +.70 40.90 1695 ---- ---- ---- ---- 42.60 +.80 41.80 1700 ---- ---- ---- ---- 43.50 +.80 42.70 1705 ---- ---- ---- ---- 44.50 +.80 43.70 1710 ---- ---- ---- ---- 45.50 +.90 44.60 1715 ---- ---- ---- ---- 46.50 +.90 45.60 1720 ---- ---- ---- ---- 47.60 +.90 46.70 1725 ---- ---- ---- ---- 48.60 +.90 47.70 1730 ---- ---- ---- ---- 49.70 +.90 48.80 1735 ---- ---- ---- ---- 50.80 +1.00 49.80 1740 ---- ---- ---- ---- 51.90 +1.00 50.90 1745 ---- ---- ---- ---- 53.10 +1.00 52.10 1750 ---- ---- ---- ---- 54.30 +1.10 53.20 1755 ---- ---- ---- ---- 55.50 +1.10 54.40 1760 ---- ---- ---- ---- 56.70 +1.10 55.60 1765 ---- ---- ---- ---- 58.00 +1.10 56.90 1770 ---- ---- ---- ---- 59.30 +1.20 58.10 1775 ---- ---- ---- ---- 60.60 +1.20 59.40 1780 ---- ---- ---- ---- 61.90 +1.20 60.70 1785 ---- ---- ---- ---- 63.30 +1.20 62.10 1790 ---- ---- ---- ---- 64.70 +1.20 63.50 1795 ---- ---- ---- ---- 66.20 +1.30 64.90 1800 ---- ---- ---- ---- 67.60 +1.20 66.40 1805 ---- ---- ---- ---- 69.20 +1.40 67.80 1810 ---- ---- ---- ---- 70.70 +1.30 69.40 1815 ---- ---- ---- ---- 72.30 +1.40 70.90 1820 ---- ---- ---- ---- 73.90 +1.40 72.50 1825 ---- ---- ---- ---- 75.60 +1.50 74.10 1830 ---- ---- ---- ---- 77.30 +1.50 75.80 1835 ---- ---- ---- ---- 79.00 +1.50 77.50 1840 ---- ---- ---- ---- 80.80 +1.50 79.30 1845 ---- ---- ---- ---- 82.60 +1.50 81.10 1850 ---- ---- ---- ---- 84.50 +1.60 82.90 1855 ---- ---- ---- ---- 86.40 +1.70 84.70 1860 ---- ---- ---- ---- 88.30 +1.70 86.60 1865 ---- ---- ---- ---- 90.30 +1.70 88.60 1870 ---- ---- ---- ---- 92.30 +1.70 90.60 1875 ---- ---- ---- ---- 94.30 +1.70 92.60 1880 ---- ---- ---- ---- 96.40 +1.80 94.60 75 1885 ---- ---- ---- ---- 98.50 +1.80 96.70 1890 ---- ---- ---- ---- 100.60 +1.80 98.80 1895 ---- ---- ---- ---- 102.80 +1.90 100.90 1900 ---- ---- ---- ---- 105.00 +1.90 103.10 1905 ---- ---- ---- ---- 107.30 +2.00 105.30 1910 ---- ---- ---- ---- 109.50 +1.90 107.60 1915 ---- ---- ---- ---- 111.80 +2.00 109.80 1920 ---- ---- ---- ---- 114.20 +2.10 112.10 1925 ---- ---- ---- ---- 116.50 +2.10 114.40 1930 ---- ---- ---- ---- 118.90 +2.10 116.80 1935 ---- ---- ---- ---- 121.30 +2.10 119.20 1940 ---- ---- ---- ---- 123.80 +2.20 121.60 1945 ---- ---- ---- ---- 126.20 +2.20 124.00 1950 ---- ---- ---- ---- 128.70 +2.20 126.50 1955 ---- ---- ---- ---- 131.30 +2.30 129.00 1960 ---- ---- ---- ---- 133.80 +2.30 131.50 1965 ---- ---- ---- ---- 136.40 +2.30 134.10 1970 ---- ---- ---- ---- 139.10 +2.40 136.70 100 1975 ---- ---- ---- ---- 141.70 +2.40 139.30 1980 ---- ---- ---- ---- 144.50 +2.50 142.00 1985 ---- ---- ---- ---- 147.20 +2.50 144.70 1990 ---- ---- ---- ---- 150.00 +2.50 147.50 1995 ---- ---- ---- ---- 152.90 +2.60 150.30 2000 ---- ---- ---- ---- 155.70 +2.60 153.10 130 2005 ---- ---- ---- ---- 158.70 +2.70 156.00 2010 ---- ---- ---- ---- 161.60 +2.70 158.90 2015 ---- ---- ---- ---- 164.60 +2.70 161.90 2020 ---- ---- ---- ---- 167.70 +2.80 164.90 2025 ---- ---- ---- ---- 170.70 +2.70 168.00 2030 ---- ---- ---- ---- 173.90 +2.90 171.00 2035 ---- ---- ---- ---- 177.00 +2.80 174.20 2040 ---- ---- ---- ---- 180.20 +2.90 177.30 50 2045 ---- ---- ---- ---- 183.40 +2.90 180.50 2050 ---- ---- ---- ---- 186.70 +3.00 183.70 2055 ---- ---- ---- ---- 189.90 +3.00 186.90 2060 ---- ---- ---- ---- 193.20 +3.00 190.20 2065 ---- ---- ---- ---- 196.60 +3.10 193.50 2070 ---- ---- ---- ---- 200.00 +3.10 196.90 2075 ---- ---- ---- ---- 203.40 +3.20 200.20 2080 ---- ---- ---- ---- 206.80 +3.20 203.60 2085 ---- ---- ---- ---- 210.30 +3.20 207.10 2090 ---- ---- ---- ---- 213.70 +3.20 210.50 2095 ---- ---- ---- ---- 217.30 +3.30 214.00 2100 ---- ---- ---- ---- 220.80 +3.30 217.50 2105 ---- ---- ---- ---- 224.40 +3.30 221.10 2110 ---- ---- ---- ---- 228.00 +3.40 224.60 2115 ---- ---- ---- ---- 231.60 +3.40 228.20 2120 ---- ---- ---- ---- 235.20 +3.40 231.80 2125 ---- ---- ---- ---- 238.90 +3.40 235.50 2130 ---- ---- ---- ---- 242.60 +3.50 239.10 2135 ---- ---- ---- ---- 246.30 +3.50 242.80 2140 ---- ---- ---- ---- 250.10 +3.60 246.50 2145 ---- ---- ---- ---- 253.80 +3.50 250.30 2150 ---- ---- ---- ---- 257.60 +3.60 254.00 2155 ---- ---- ---- ---- 261.40 +3.60 257.80 2160 ---- ---- ---- ---- 265.20 +3.60 261.60 2165 ---- ---- ---- ---- 269.10 +3.70 265.40 2170 ---- ---- ---- ---- 273.00 +3.70 269.30 2175 ---- ---- ---- ---- 276.80 +3.70 273.10 2180 ---- ---- ---- ---- 280.80 +3.80 277.00 2185 ---- ---- ---- ---- 284.70 +3.80 280.90 2190 ---- ---- ---- ---- 288.60 +3.80 284.80 2195 ---- ---- ---- ---- 292.60 +3.80 288.80 2200 ---- ---- ---- ---- 296.60 +3.90 292.70 2205 ---- ---- ---- ---- 300.60 +3.90 296.70 2210 ---- ---- ---- ---- 304.60 +3.90 300.70 2215 ---- ---- ---- ---- 308.60 +3.90 304.70 2220 ---- ---- ---- ---- 312.60 +3.90 308.70 2225 ---- ---- ---- ---- 316.70 +4.00 312.70 2230 ---- ---- ---- ---- 320.80 +4.10 316.70 2235 ---- ---- ---- ---- 324.80 +4.00 320.80 2240 ---- ---- ---- ---- 328.90 +4.00 324.90 2245 ---- ---- ---- ---- 333.10 +4.10 329.00 2250 ---- ---- ---- ---- 337.20 +4.10 333.10 2255 ---- ---- ---- ---- 341.30 +4.10 337.20 2260 ---- ---- ---- ---- 345.50 +4.20 341.30 2265 ---- ---- ---- ---- 349.60 +4.10 345.50 2270 ---- ---- ---- ---- 353.80 +4.20 349.60 2275 ---- ---- ---- ---- 358.00 +4.20 353.80 2280 ---- ---- ---- ---- 362.20 +4.20 358.00 2285 ---- ---- ---- ---- 366.40 +4.30 362.10 2290 ---- ---- ---- ---- 370.60 +4.20 366.40 2295 ---- ---- ---- ---- 374.90 +4.30 370.60 2300 ---- ---- ---- ---- 379.10 +4.30 374.80 2305 ---- ---- ---- ---- 383.40 +4.40 379.00 2310 ---- ---- ---- ---- 387.70 +4.40 383.30 2315 ---- ---- ---- ---- 391.90 +4.40 387.50 2320 ---- ---- ---- ---- 396.20 +4.40 391.80 2325 ---- ---- ---- ---- 400.50 +4.40 396.10 2330 ---- ---- ---- ---- 404.90 +4.50 400.40 2335 ---- ---- ---- ---- 409.20 +4.50 404.70 2340 ---- ---- ---- ---- 413.50 +4.50 409.00 2345 ---- ---- ---- ---- 417.90 +4.60 413.30 2350 ---- ---- ---- ---- 422.20 +4.50 417.70 2355 ---- ---- ---- ---- 426.60 +4.60 422.00 2360 ---- ---- ---- ---- 431.00 +4.60 426.40 2370 ---- ---- ---- ---- 439.80 +4.70 435.10 2375 ---- ---- ---- ---- 444.20 +4.70 439.50 2380 ---- ---- ---- ---- 448.60 +4.70 443.90 2390 ---- ---- ---- ---- 457.40 +4.70 452.70 2400 ---- ---- ---- ---- 466.30 +4.70 461.60 2410 ---- ---- ---- ---- 475.20 +4.70 470.50 2420 ---- ---- ---- ---- 484.20 +4.80 479.40 2425 ---- ---- ---- ---- 488.70 +4.90 483.80 2430 ---- ---- ---- ---- 493.20 +4.90 488.30 2440 ---- ---- ---- ---- 502.20 +4.90 497.30 2450 ---- ---- ---- ---- 511.20 +4.90 506.30 2460 ---- ---- ---- ---- 520.30 +4.90 515.40 2475 ---- ---- ---- ---- 534.00 +5.00 529.00 2500 ---- ---- ---- ---- 556.90 +5.10 551.80 2525 ---- ---- ---- ---- 580.00 +5.20 574.80 2550 ---- ---- ---- ---- 603.20 +5.20 598.00 2575 ---- ---- ---- ---- 626.60 +5.30 621.30 2600 ---- ---- ---- ---- 650.10 +5.40 644.70 2625 ---- ---- ---- ---- 673.70 +5.50 668.20 2650 ---- ---- ---- ---- 697.40 +5.50 691.90 900 ---- ---- ---- ---- .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 ---- ---- ---- ---- 6.30 +.10 6.20 1325 ---- ---- ---- ---- 7.20 +.10 7.10 1350 ---- ---- ---- ---- 8.30 +.10 8.20 1375 ---- ---- ---- ---- 9.50 +.10 9.40 1400 ---- ---- ---- ---- 10.80 +.10 10.70 1425 ---- ---- ---- ---- 12.40 +.20 12.20 1450 ---- ---- ---- ---- 14.00 +.10 13.90 1470 ---- ---- ---- ---- 15.50 +.20 15.30 1475 ---- ---- ---- ---- 15.90 +.20 15.70 1480 ---- ---- ---- ---- 16.30 +.20 16.10 1490 ---- ---- ---- ---- 17.10 +.20 16.90 1500 ---- ---- ---- ---- 18.00 +.30 17.70 1510 ---- ---- ---- ---- 18.90 +.30 18.60 1520 ---- ---- ---- ---- 19.80 +.30 19.50 1525 ---- ---- ---- ---- 20.30 +.30 20.00 1530 ---- ---- ---- ---- 20.70 +.30 20.40 1540 ---- ---- ---- ---- 21.70 +.30 21.40 1550 ---- ---- ---- ---- 22.80 +.40 22.40 1560 ---- ---- ---- ---- 23.90 +.40 23.50 1565 ---- ---- ---- ---- 24.40 +.30 24.10 1570 ---- ---- ---- ---- 25.00 +.40 24.60 1575 ---- ---- ---- ---- 25.60 +.40 25.20 1580 ---- ---- ---- ---- 26.20 +.40 25.80 1585 ---- ---- ---- ---- 26.80 +.40 26.40 1590 ---- ---- ---- ---- 27.40 +.40 27.00 1595 ---- ---- ---- ---- 28.00 +.40 27.60 1600 ---- ---- ---- ---- 28.60 +.40 28.20 1605 ---- ---- ---- ---- 29.30 +.50 28.80 1610 ---- ---- ---- ---- 29.90 +.40 29.50 1615 ---- ---- ---- ---- 30.60 +.50 30.10 1620 ---- ---- ---- ---- 31.30 +.50 30.80 1625 ---- ---- ---- ---- 32.00 +.50 31.50 1630 ---- ---- ---- ---- 32.70 +.50 32.20 1635 ---- ---- ---- ---- 33.40 +.50 32.90 1640 ---- ---- ---- ---- 34.20 +.60 33.60 1645 ---- ---- ---- ---- 34.90 +.50 34.40 1650 ---- ---- ---- ---- 35.70 +.60 35.10 1655 ---- ---- ---- ---- 36.50 +.60 35.90 1660 ---- ---- ---- ---- 37.30 +.70 36.60 1665 ---- ---- ---- ---- 38.10 +.70 37.40 1670 ---- ---- ---- ---- 38.90 +.70 38.20 1675 ---- ---- ---- ---- 39.70 +.60 39.10 1680 ---- ---- ---- ---- 40.60 +.70 39.90 1685 ---- ---- ---- ---- 41.40 +.60 40.80 1690 ---- ---- ---- ---- 42.30 +.70 41.60 1695 ---- ---- ---- ---- 43.20 +.70 42.50 1700 ---- ---- ---- ---- 44.20 +.80 43.40 1705 ---- ---- ---- ---- 45.10 +.70 44.40 1710 ---- ---- ---- ---- 46.10 +.80 45.30 1715 ---- ---- ---- ---- 47.10 +.80 46.30 1720 ---- ---- ---- ---- 48.10 +.80 47.30 1725 ---- ---- ---- ---- 49.10 +.80 48.30 1730 ---- ---- ---- ---- 50.10 +.80 49.30 1735 ---- ---- ---- ---- 51.20 +.90 50.30 1740 ---- ---- ---- ---- 52.30 +.90 51.40 1745 ---- ---- ---- ---- 53.40 +.90 52.50 1750 ---- ---- ---- ---- 54.60 +1.00 53.60 1755 ---- ---- ---- ---- 55.70 +.90 54.80 1760 ---- ---- ---- ---- 56.90 +1.00 55.90 1765 ---- ---- ---- ---- 58.10 +1.00 57.10 1770 ---- ---- ---- ---- 59.40 +1.10 58.30 1775 ---- ---- ---- ---- 60.60 +1.00 59.60 1780 ---- ---- ---- ---- 61.90 +1.00 60.90 1785 ---- ---- ---- ---- 63.30 +1.10 62.20 1790 ---- ---- ---- ---- 64.60 +1.10 63.50 1795 ---- ---- ---- ---- 66.00 +1.10 64.90 1800 ---- ---- ---- ---- 67.40 +1.10 66.30 1805 ---- ---- ---- ---- 68.90 +1.20 67.70 1810 ---- ---- ---- ---- 70.40 +1.20 69.20 1815 ---- ---- ---- ---- 71.90 +1.30 70.60 1820 ---- ---- ---- ---- 73.40 +1.20 72.20 1825 ---- ---- ---- ---- 75.00 +1.30 73.70 1830 ---- ---- ---- ---- 76.70 +1.40 75.30 1835 ---- ---- ---- ---- 78.30 +1.30 77.00 1840 ---- ---- ---- ---- 80.00 +1.40 78.60 1845 ---- ---- ---- ---- 81.70 +1.40 80.30 1850 ---- ---- ---- ---- 83.50 +1.40 82.10 1855 ---- ---- ---- ---- 85.30 +1.50 83.80 1860 ---- ---- ---- ---- 87.20 +1.50 85.70 1865 ---- ---- ---- ---- 89.00 +1.50 87.50 1870 ---- ---- ---- ---- 91.00 +1.60 89.40 1875 ---- ---- ---- ---- 92.90 +1.60 91.30 1880 ---- ---- ---- ---- 94.90 +1.60 93.30 1885 ---- ---- ---- ---- 96.90 +1.60 95.30 1890 ---- ---- ---- ---- 99.00 +1.70 97.30 1895 ---- ---- ---- ---- 101.10 +1.70 99.40 1900 ---- ---- ---- ---- 103.20 +1.70 101.50 1905 ---- ---- ---- ---- 105.30 +1.70 103.60 1910 ---- ---- ---- ---- 107.50 +1.80 105.70 1915 ---- ---- ---- ---- 109.80 +1.90 107.90 1920 ---- ---- ---- ---- 112.00 +1.80 110.20 1925 ---- ---- ---- ---- 114.30 +1.90 112.40 1930 ---- ---- ---- ---- 116.60 +1.90 114.70 1935 ---- ---- ---- ---- 118.90 +1.90 117.00 1940 ---- ---- ---- ---- 121.30 +2.00 119.30 1945 ---- ---- ---- ---- 123.70 +2.00 121.70 1950 ---- ---- ---- ---- 126.10 +2.00 124.10 1955 ---- ---- ---- ---- 128.50 +2.00 126.50 1960 ---- ---- ---- ---- 131.00 +2.10 128.90 1965 ---- ---- ---- ---- 133.50 +2.10 131.40 1970 ---- ---- ---- ---- 136.10 +2.20 133.90 1975 ---- ---- ---- ---- 138.60 +2.20 136.40 1980 ---- ---- ---- ---- 141.20 +2.20 139.00 1985 ---- ---- ---- ---- 143.90 +2.30 141.60 1990 ---- ---- ---- ---- 146.50 +2.30 144.20 1995 ---- ---- ---- ---- 149.30 +2.40 146.90 2000 ---- ---- ---- ---- 152.00 +2.40 149.60 2005 ---- ---- ---- ---- 154.80 +2.40 152.40 2010 ---- ---- ---- ---- 157.60 +2.40 155.20 2015 ---- ---- ---- ---- 160.50 +2.40 158.10 2020 ---- ---- ---- ---- 163.40 +2.50 160.90 2025 ---- ---- ---- ---- 166.40 +2.50 163.90 2030 ---- ---- ---- ---- 169.40 +2.60 166.80 2035 ---- ---- ---- ---- 172.40 +2.60 169.80 2040 ---- ---- ---- ---- 175.50 +2.60 172.90 2045 ---- ---- ---- ---- 178.60 +2.60 176.00 2050 ---- ---- ---- ---- 181.80 +2.70 179.10 2055 ---- ---- ---- ---- 184.90 +2.70 182.20 2060 ---- ---- ---- ---- 188.10 +2.70 185.40 2065 ---- ---- ---- ---- 191.40 +2.80 188.60 2070 ---- ---- ---- ---- 194.70 +2.80 191.90 2075 ---- ---- ---- ---- 198.00 +2.90 195.10 2080 ---- ---- ---- ---- 201.30 +2.90 198.40 2085 ---- ---- ---- ---- 204.70 +2.90 201.80 2090 ---- ---- ---- ---- 208.10 +3.00 205.10 2095 ---- ---- ---- ---- 211.50 +3.00 208.50 2100 ---- ---- ---- ---- 214.90 +3.00 211.90 2105 ---- ---- ---- ---- 218.40 +3.00 215.40 2110 ---- ---- ---- ---- 221.90 +3.00 218.90 2115 ---- ---- ---- ---- 225.40 +3.00 222.40 2120 ---- ---- ---- ---- 229.00 +3.10 225.90 2125 ---- ---- ---- ---- 232.60 +3.20 229.40 2130 ---- ---- ---- ---- 236.20 +3.20 233.00 2135 ---- ---- ---- ---- 239.80 +3.20 236.60 2140 ---- ---- ---- ---- 243.50 +3.20 240.30 2145 ---- ---- ---- ---- 247.20 +3.30 243.90 2150 ---- ---- ---- ---- 250.90 +3.30 247.60 2155 ---- ---- ---- ---- 254.60 +3.30 251.30 2160 ---- ---- ---- ---- 258.30 +3.30 255.00 2165 ---- ---- ---- ---- 262.10 +3.30 258.80 2170 ---- ---- ---- ---- 265.90 +3.40 262.50 2175 ---- ---- ---- ---- 269.70 +3.40 266.30 2180 ---- ---- ---- ---- 273.50 +3.40 270.10 2185 ---- ---- ---- ---- 277.40 +3.50 273.90 2190 ---- ---- ---- ---- 281.30 +3.50 277.80 2195 ---- ---- ---- ---- 285.20 +3.60 281.60 2200 ---- ---- ---- ---- 289.10 +3.60 285.50 2205 ---- ---- ---- ---- 293.00 +3.60 289.40 2210 ---- ---- ---- ---- 296.90 +3.60 293.30 2215 ---- ---- ---- ---- 300.90 +3.60 297.30 2220 ---- ---- ---- ---- 304.90 +3.70 301.20 2225 ---- ---- ---- ---- 308.90 +3.70 305.20 2230 ---- ---- ---- ---- 312.90 +3.70 309.20 2235 ---- ---- ---- ---- 316.90 +3.70 313.20 2240 ---- ---- ---- ---- 320.90 +3.70 317.20 2245 ---- ---- ---- ---- 325.00 +3.80 321.20 2250 ---- ---- ---- ---- 329.00 +3.70 325.30 2255 ---- ---- ---- ---- 333.10 +3.80 329.30 2260 ---- ---- ---- ---- 337.20 +3.80 333.40 2265 ---- ---- ---- ---- 341.30 +3.80 337.50 2270 ---- ---- ---- ---- 345.40 +3.80 341.60 2275 ---- ---- ---- ---- 349.50 +3.80 345.70 2280 ---- ---- ---- ---- 353.70 +3.90 349.80 2285 ---- ---- ---- ---- 357.80 +3.90 353.90 2290 ---- ---- ---- ---- 362.00 +3.90 358.10 2300 ---- ---- ---- ---- 370.40 +4.00 366.40 2310 ---- ---- ---- ---- 378.80 +4.00 374.80 2320 ---- ---- ---- ---- 387.30 +4.10 383.20 2325 ---- ---- ---- ---- 391.50 +4.10 387.40 2330 ---- ---- ---- ---- 395.80 +4.10 391.70 2340 ---- ---- ---- ---- 404.30 +4.10 400.20 2350 ---- ---- ---- ---- 412.90 +4.20 408.70 2360 ---- ---- ---- ---- 421.50 +4.20 417.30 2370 ---- ---- ---- ---- 430.20 +4.30 425.90 2375 ---- ---- ---- ---- 434.60 +4.30 430.30 2380 ---- ---- ---- ---- 438.90 +4.30 434.60 2400 ---- ---- ---- ---- 456.50 +4.40 452.10 2425 ---- ---- ---- ---- 478.60 +4.50 474.10 2450 ---- ---- ---- ---- 500.90 +4.60 496.30 2475 ---- ---- ---- ---- 523.40 +4.60 518.80 2500 ---- ---- ---- ---- 546.10 +4.70 541.40 2525 ---- ---- ---- ---- 568.90 +4.80 564.10 2550 ---- ---- ---- ---- 592.00 +4.90 587.10 2575 ---- ---- ---- ---- 615.10 +4.90 610.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 10.70 +.20 10.50 1425 ---- ---- ---- ---- 12.30 +.20 12.10 1450 ---- ---- ---- ---- 14.00 +.20 13.80 1475 ---- ---- ---- ---- 16.00 +.20 15.80 1500 ---- ---- ---- ---- 18.20 +.30 17.90 1525 ---- ---- ---- ---- 20.60 +.30 20.30 1550 ---- ---- ---- ---- 23.30 +.40 22.90 1575 ---- ---- ---- ---- 26.20 +.40 25.80 1580 ---- ---- ---- ---- 26.90 +.50 26.40 1590 ---- ---- ---- ---- 28.10 +.40 27.70 1600 ---- ---- ---- ---- 29.50 +.50 29.00 1610 ---- ---- ---- ---- 30.90 +.50 30.40 1620 ---- ---- ---- ---- 32.30 +.50 31.80 1625 ---- ---- ---- ---- 33.10 +.60 32.50 1630 ---- ---- ---- ---- 33.80 +.50 33.30 1640 ---- ---- ---- ---- 35.40 +.60 34.80 1650 ---- ---- ---- ---- 37.00 +.60 36.40 1660 ---- ---- ---- ---- 38.70 +.70 38.00 1670 ---- ---- ---- ---- 40.40 +.70 39.70 1675 ---- ---- ---- ---- 41.30 +.70 40.60 1680 ---- ---- ---- ---- 42.20 +.70 41.50 1685 ---- ---- ---- ---- 43.20 +.80 42.40 1690 ---- ---- ---- ---- 44.10 +.70 43.40 1695 ---- ---- ---- ---- 45.10 +.80 44.30 1700 ---- ---- ---- ---- 46.10 +.80 45.30 1705 ---- ---- ---- ---- 47.10 +.80 46.30 1710 ---- ---- ---- ---- 48.10 +.80 47.30 1715 ---- ---- ---- ---- 49.20 +.90 48.30 1720 ---- ---- ---- ---- 50.20 +.80 49.40 1725 ---- ---- ---- ---- 51.30 +.80 50.50 1730 ---- ---- ---- ---- 52.40 +.90 51.50 1735 ---- ---- ---- ---- 53.60 +.90 52.70 1740 ---- ---- ---- ---- 54.70 +.90 53.80 1745 ---- ---- ---- ---- 55.90 +.90 55.00 1750 ---- ---- ---- ---- 57.10 +.90 56.20 1755 ---- ---- ---- ---- 58.40 +1.00 57.40 1760 ---- ---- ---- ---- 59.60 +1.00 58.60 1765 ---- ---- ---- ---- 60.90 +1.00 59.90 1770 ---- ---- ---- ---- 62.20 +1.10 61.10 1775 ---- ---- ---- ---- 63.50 +1.00 62.50 1780 ---- ---- ---- ---- 64.90 +1.10 63.80 1785 ---- ---- ---- ---- 66.30 +1.10 65.20 1790 ---- ---- ---- ---- 67.70 +1.10 66.60 1795 ---- ---- ---- ---- 69.20 +1.20 68.00 1800 ---- ---- ---- ---- 70.60 +1.20 69.40 1805 ---- ---- ---- ---- 72.20 +1.30 70.90 1810 ---- ---- ---- ---- 73.70 +1.30 72.40 1815 ---- ---- ---- ---- 75.30 +1.30 74.00 1820 ---- ---- ---- ---- 76.90 +1.30 75.60 1825 ---- ---- ---- ---- 78.50 +1.30 77.20 1830 ---- ---- ---- ---- 80.20 +1.40 78.80 1835 ---- ---- ---- ---- 81.90 +1.40 80.50 1840 ---- ---- ---- ---- 83.60 +1.40 82.20 1845 ---- ---- ---- ---- 85.40 +1.50 83.90 1850 ---- ---- ---- ---- 87.20 +1.50 85.70 1855 ---- ---- ---- ---- 89.00 +1.50 87.50 1860 ---- ---- ---- ---- 90.90 +1.50 89.40 1865 ---- ---- ---- ---- 92.80 +1.60 91.20 1870 ---- ---- ---- ---- 94.70 +1.60 93.10 1875 ---- ---- ---- ---- 96.70 +1.60 95.10 1880 ---- ---- ---- ---- 98.70 +1.60 97.10 1885 ---- ---- ---- ---- 100.70 +1.60 99.10 1890 ---- ---- ---- ---- 102.80 +1.70 101.10 1895 ---- ---- ---- ---- 104.90 +1.70 103.20 1900 ---- ---- ---- ---- 107.00 +1.70 105.30 1905 ---- ---- ---- ---- 109.20 +1.80 107.40 1910 ---- ---- ---- ---- 111.40 +1.80 109.60 1915 ---- ---- ---- ---- 113.60 +1.80 111.80 1920 ---- ---- ---- ---- 115.90 +1.90 114.00 1925 ---- ---- ---- ---- 118.20 +1.90 116.30 1930 ---- ---- ---- ---- 120.50 +2.00 118.50 1935 ---- ---- ---- ---- 122.80 +2.00 120.80 1940 ---- ---- ---- ---- 125.20 +2.00 123.20 1945 ---- ---- ---- ---- 127.60 +2.10 125.50 1950 ---- ---- ---- ---- 130.00 +2.10 127.90 1955 ---- ---- ---- ---- 132.40 +2.10 130.30 1960 ---- ---- ---- ---- 134.90 +2.10 132.80 1965 ---- ---- ---- ---- 137.40 +2.10 135.30 1970 ---- ---- ---- ---- 139.90 +2.10 137.80 1975 ---- ---- ---- ---- 142.50 +2.20 140.30 1980 ---- ---- ---- ---- 145.10 +2.20 142.90 1985 ---- ---- ---- ---- 147.80 +2.30 145.50 1990 ---- ---- ---- ---- 150.40 +2.30 148.10 1995 ---- ---- ---- ---- 153.20 +2.40 150.80 2000 ---- ---- ---- ---- 155.90 +2.40 153.50 2005 ---- ---- ---- ---- 158.70 +2.40 156.30 2010 ---- ---- ---- ---- 161.50 +2.40 159.10 2015 ---- ---- ---- ---- 164.40 +2.40 162.00 2020 ---- ---- ---- ---- 167.30 +2.50 164.80 2025 ---- ---- ---- ---- 170.30 +2.50 167.80 2030 ---- ---- ---- ---- 173.30 +2.60 170.70 2035 ---- ---- ---- ---- 176.30 +2.60 173.70 2040 ---- ---- ---- ---- 179.40 +2.60 176.80 2045 ---- ---- ---- ---- 182.50 +2.60 179.90 2050 ---- ---- ---- ---- 185.60 +2.60 183.00 2055 ---- ---- ---- ---- 188.80 +2.70 186.10 2060 ---- ---- ---- ---- 192.00 +2.70 189.30 2065 ---- ---- ---- ---- 195.30 +2.80 192.50 2070 ---- ---- ---- ---- 198.50 +2.80 195.70 2075 ---- ---- ---- ---- 201.80 +2.80 199.00 2080 ---- ---- ---- ---- 205.10 +2.80 202.30 2085 ---- ---- ---- ---- 208.50 +2.90 205.60 2090 ---- ---- ---- ---- 211.90 +2.90 209.00 2095 ---- ---- ---- ---- 215.30 +2.90 212.40 2100 ---- ---- ---- ---- 218.70 +2.90 215.80 2105 ---- ---- ---- ---- 222.20 +3.00 219.20 2110 ---- ---- ---- ---- 225.70 +3.00 222.70 2115 ---- ---- ---- ---- 229.20 +3.00 226.20 2120 ---- ---- ---- ---- 232.80 +3.10 229.70 2125 ---- ---- ---- ---- 236.40 +3.20 233.20 2130 ---- ---- ---- ---- 240.00 +3.20 236.80 2135 ---- ---- ---- ---- 243.60 +3.20 240.40 2140 ---- ---- ---- ---- 247.20 +3.20 244.00 2145 ---- ---- ---- ---- 250.90 +3.20 247.70 2150 ---- ---- ---- ---- 254.60 +3.30 251.30 2155 ---- ---- ---- ---- 258.30 +3.30 255.00 2160 ---- ---- ---- ---- 262.00 +3.30 258.70 2165 ---- ---- ---- ---- 265.80 +3.30 262.50 2170 ---- ---- ---- ---- 269.60 +3.40 266.20 2175 ---- ---- ---- ---- 273.40 +3.40 270.00 2180 ---- ---- ---- ---- 277.20 +3.40 273.80 2185 ---- ---- ---- ---- 281.00 +3.40 277.60 2190 ---- ---- ---- ---- 284.90 +3.50 281.40 2195 ---- ---- ---- ---- 288.80 +3.50 285.30 2200 ---- ---- ---- ---- 292.70 +3.50 289.20 2205 ---- ---- ---- ---- 296.60 +3.60 293.00 2210 ---- ---- ---- ---- 300.50 +3.60 296.90 2215 ---- ---- ---- ---- 304.40 +3.50 300.90 2220 ---- ---- ---- ---- 308.40 +3.60 304.80 2225 ---- ---- ---- ---- 312.40 +3.60 308.80 2230 ---- ---- ---- ---- 316.40 +3.70 312.70 2235 ---- ---- ---- ---- 320.40 +3.70 316.70 2240 ---- ---- ---- ---- 324.40 +3.70 320.70 2245 ---- ---- ---- ---- 328.40 +3.70 324.70 2250 ---- ---- ---- ---- 332.50 +3.70 328.80 2255 ---- ---- ---- ---- 336.50 +3.70 332.80 2260 ---- ---- ---- ---- 340.60 +3.80 336.80 2265 ---- ---- ---- ---- 344.70 +3.80 340.90 2270 ---- ---- ---- ---- 348.80 +3.80 345.00 2275 ---- ---- ---- ---- 352.90 +3.80 349.10 2280 ---- ---- ---- ---- 357.00 +3.80 353.20 2285 ---- ---- ---- ---- 361.20 +3.90 357.30 2290 ---- ---- ---- ---- 365.30 +3.90 361.40 2300 ---- ---- ---- ---- 373.70 +4.00 369.70 2310 ---- ---- ---- ---- 382.10 +4.00 378.10 2320 ---- ---- ---- ---- 390.50 +4.00 386.50 2325 ---- ---- ---- ---- 394.70 +4.00 390.70 2330 ---- ---- ---- ---- 399.00 +4.10 394.90 2340 ---- ---- ---- ---- 407.50 +4.10 403.40 2350 ---- ---- ---- ---- 416.00 +4.10 411.90 2360 ---- ---- ---- ---- 424.60 +4.20 420.40 2370 ---- ---- ---- ---- 433.30 +4.30 429.00 2375 ---- ---- ---- ---- 437.60 +4.20 433.40 2380 ---- ---- ---- ---- 441.90 +4.20 437.70 2400 ---- ---- ---- ---- 459.40 +4.30 455.10 2425 ---- ---- ---- ---- 481.40 +4.40 477.00 2450 ---- ---- ---- ---- 503.60 +4.50 499.10 2475 ---- ---- ---- ---- 526.00 +4.50 521.50 2500 ---- ---- ---- ---- 548.60 +4.60 544.00 2525 ---- ---- ---- ---- 571.40 +4.70 566.70 2550 ---- ---- ---- ---- 594.30 +4.80 589.50 2575 ---- ---- ---- ---- 617.40 +4.90 612.50 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 18.80 +.20 18.60 1500 ---- ---- ---- ---- 21.00 +.20 20.80 1525 ---- ---- ---- ---- 23.40 +.20 23.20 1550 ---- ---- ---- ---- 26.10 +.30 25.80 1575 ---- ---- ---- ---- 29.00 +.40 28.60 1600 ---- ---- ---- ---- 32.20 +.50 31.70 1625 ---- ---- ---- ---- 35.60 +.50 35.10 1650 ---- ---- ---- ---- 39.30 +.50 38.80 1660 ---- ---- ---- ---- 40.90 +.60 40.30 1670 ---- ---- ---- ---- 42.60 +.60 42.00 1675 ---- ---- ---- ---- 43.40 +.60 42.80 1680 ---- ---- ---- ---- 44.30 +.70 43.60 1690 ---- ---- ---- ---- 46.00 +.70 45.30 1700 ---- ---- ---- ---- 47.80 +.70 47.10 1710 ---- ---- ---- ---- 49.70 +.70 49.00 1720 ---- ---- ---- ---- 51.70 +.80 50.90 1725 ---- ---- ---- ---- 52.70 +.80 51.90 1730 ---- ---- ---- ---- 53.70 +.80 52.90 1740 ---- ---- ---- ---- 55.80 +.80 55.00 1750 ---- ---- ---- ---- 58.00 +.90 57.10 1760 ---- ---- ---- ---- 60.30 +.90 59.40 1765 ---- ---- ---- ---- 61.40 +.90 60.50 1770 ---- ---- ---- ---- 62.70 +1.00 61.70 1775 ---- ---- ---- ---- 63.90 +1.00 62.90 1780 ---- ---- ---- ---- 65.10 +1.00 64.10 1785 ---- ---- ---- ---- 66.40 +1.00 65.40 1790 ---- ---- ---- ---- 67.70 +1.00 66.70 1795 ---- ---- ---- ---- 69.00 +1.00 68.00 1800 ---- ---- ---- ---- 70.40 +1.10 69.30 1805 ---- ---- ---- ---- 71.80 +1.10 70.70 1810 ---- ---- ---- ---- 73.20 +1.10 72.10 1815 ---- ---- ---- ---- 74.70 +1.20 73.50 1820 ---- ---- ---- ---- 76.10 +1.10 75.00 1825 ---- ---- ---- ---- 77.70 +1.20 76.50 1830 ---- ---- ---- ---- 79.20 +1.20 78.00 1835 ---- ---- ---- ---- 80.80 +1.30 79.50 1840 ---- ---- ---- ---- 82.40 +1.30 81.10 1845 ---- ---- ---- ---- 84.00 +1.30 82.70 1850 ---- ---- ---- ---- 85.70 +1.30 84.40 1855 ---- ---- ---- ---- 87.40 +1.30 86.10 1860 ---- ---- ---- ---- 89.20 +1.40 87.80 1865 ---- ---- ---- ---- 91.00 +1.40 89.60 1870 ---- ---- ---- ---- 92.80 +1.40 91.40 1875 ---- ---- ---- ---- 94.70 +1.50 93.20 1880 ---- ---- ---- ---- 96.60 +1.50 95.10 1885 ---- ---- ---- ---- 98.50 +1.50 97.00 1890 ---- ---- ---- ---- 100.50 +1.50 99.00 1895 ---- ---- ---- ---- 102.50 +1.60 100.90 1900 ---- ---- ---- ---- 104.50 +1.60 102.90 1905 ---- ---- ---- ---- 106.60 +1.60 105.00 1910 ---- ---- ---- ---- 108.70 +1.60 107.10 1915 ---- ---- ---- ---- 110.80 +1.60 109.20 1920 ---- ---- ---- ---- 113.00 +1.70 111.30 1925 ---- ---- ---- ---- 115.20 +1.70 113.50 1930 ---- ---- ---- ---- 117.40 +1.70 115.70 1935 ---- ---- ---- ---- 119.70 +1.80 117.90 1940 ---- ---- ---- ---- 122.00 +1.80 120.20 1945 ---- ---- ---- ---- 124.30 +1.90 122.40 1950 ---- ---- ---- ---- 126.60 +1.80 124.80 1955 ---- ---- ---- ---- 129.00 +1.90 127.10 1960 ---- ---- ---- ---- 131.30 +1.90 129.40 1965 ---- ---- ---- ---- 133.80 +2.00 131.80 1970 ---- ---- ---- ---- 136.20 +2.00 134.20 1975 ---- ---- ---- ---- 138.70 +2.00 136.70 1980 ---- ---- ---- ---- 141.10 +2.00 139.10 1985 ---- ---- ---- ---- 143.70 +2.10 141.60 1990 ---- ---- ---- ---- 146.20 +2.10 144.10 1995 ---- ---- ---- ---- 148.80 +2.10 146.70 2000 ---- ---- ---- ---- 151.40 +2.10 149.30 2005 ---- ---- ---- ---- 154.10 +2.20 151.90 2010 ---- ---- ---- ---- 156.80 +2.20 154.60 2015 ---- ---- ---- ---- 159.50 +2.20 157.30 2020 ---- ---- ---- ---- 162.30 +2.20 160.10 2025 ---- ---- ---- ---- 165.10 +2.30 162.80 2030 ---- ---- ---- ---- 168.00 +2.30 165.70 2035 ---- ---- ---- ---- 170.90 +2.30 168.60 2040 ---- ---- ---- ---- 173.80 +2.30 171.50 2045 ---- ---- ---- ---- 176.80 +2.40 174.40 2050 ---- ---- ---- ---- 179.80 +2.40 177.40 2055 ---- ---- ---- ---- 182.90 +2.50 180.40 2060 ---- ---- ---- ---- 185.90 +2.40 183.50 2065 ---- ---- ---- ---- 189.10 +2.50 186.60 2070 ---- ---- ---- ---- 192.20 +2.50 189.70 2075 ---- ---- ---- ---- 195.40 +2.60 192.80 2080 ---- ---- ---- ---- 198.60 +2.60 196.00 2085 ---- ---- ---- ---- 201.80 +2.60 199.20 2090 ---- ---- ---- ---- 205.10 +2.60 202.50 2095 ---- ---- ---- ---- 208.40 +2.60 205.80 2100 ---- ---- ---- ---- 211.80 +2.70 209.10 2105 ---- ---- ---- ---- 215.10 +2.70 212.40 2110 ---- ---- ---- ---- 218.50 +2.70 215.80 2115 ---- ---- ---- ---- 221.90 +2.70 219.20 2120 ---- ---- ---- ---- 225.40 +2.80 222.60 2125 ---- ---- ---- ---- 228.80 +2.80 226.00 2130 ---- ---- ---- ---- 232.30 +2.80 229.50 2135 ---- ---- ---- ---- 235.90 +2.90 233.00 2140 ---- ---- ---- ---- 239.40 +2.90 236.50 2145 ---- ---- ---- ---- 243.00 +2.90 240.10 2150 ---- ---- ---- ---- 246.60 +3.00 243.60 2155 ---- ---- ---- ---- 250.20 +3.00 247.20 2160 ---- ---- ---- ---- 253.80 +2.90 250.90 2165 ---- ---- ---- ---- 257.50 +3.00 254.50 2170 ---- ---- ---- ---- 261.20 +3.00 258.20 2175 ---- ---- ---- ---- 264.90 +3.10 261.80 2180 ---- ---- ---- ---- 268.60 +3.00 265.60 2185 ---- ---- ---- ---- 272.40 +3.10 269.30 2190 ---- ---- ---- ---- 276.20 +3.20 273.00 2195 ---- ---- ---- ---- 280.00 +3.20 276.80 2200 ---- ---- ---- ---- 283.80 +3.20 280.60 2205 ---- ---- ---- ---- 287.60 +3.20 284.40 2210 ---- ---- ---- ---- 291.40 +3.20 288.20 2215 ---- ---- ---- ---- 295.30 +3.20 292.10 2220 ---- ---- ---- ---- 299.20 +3.30 295.90 2225 ---- ---- ---- ---- 303.10 +3.30 299.80 2230 ---- ---- ---- ---- 307.00 +3.30 303.70 2235 ---- ---- ---- ---- 310.90 +3.30 307.60 2240 ---- ---- ---- ---- 314.90 +3.40 311.50 2245 ---- ---- ---- ---- 318.80 +3.30 315.50 2250 ---- ---- ---- ---- 322.80 +3.40 319.40 2255 ---- ---- ---- ---- 326.80 +3.40 323.40 2260 ---- ---- ---- ---- 330.80 +3.40 327.40 2265 ---- ---- ---- ---- 334.80 +3.40 331.40 2270 ---- ---- ---- ---- 338.90 +3.50 335.40 2275 ---- ---- ---- ---- 342.90 +3.50 339.40 2280 ---- ---- ---- ---- 347.00 +3.60 343.40 2285 ---- ---- ---- ---- 351.00 +3.50 347.50 2290 ---- ---- ---- ---- 355.10 +3.50 351.60 2295 ---- ---- ---- ---- 359.20 +3.60 355.60 2300 ---- ---- ---- ---- 363.30 +3.60 359.70 2310 ---- ---- ---- ---- 371.60 +3.70 367.90 2320 ---- ---- ---- ---- 379.90 +3.70 376.20 2325 ---- ---- ---- ---- 384.00 +3.70 380.30 2330 ---- ---- ---- ---- 388.20 +3.70 384.50 2340 ---- ---- ---- ---- 396.60 +3.80 392.80 2350 ---- ---- ---- ---- 405.00 +3.80 401.20 2360 ---- ---- ---- ---- 413.50 +3.80 409.70 2370 ---- ---- ---- ---- 422.00 +3.80 418.20 2375 ---- ---- ---- ---- 426.30 +3.90 422.40 2380 ---- ---- ---- ---- 430.60 +3.90 426.70 2390 ---- ---- ---- ---- 439.20 +4.00 435.20 2400 ---- ---- ---- ---- 447.80 +4.00 443.80 2425 ---- ---- ---- ---- 469.50 +4.00 465.50 2450 ---- ---- ---- ---- 491.40 +4.10 487.30 2475 ---- ---- ---- ---- 513.60 +4.20 509.40 2500 ---- ---- ---- ---- 535.90 +4.30 531.60 2525 ---- ---- ---- ---- 558.40 +4.30 554.10 2550 ---- ---- ---- ---- 581.10 +4.40 576.70 2575 ---- ---- ---- ---- 603.90 +4.50 599.40 2600 ---- ---- ---- ---- 626.90 +4.60 622.30 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 20.30 +.20 20.10 1525 ---- ---- ---- ---- 22.90 +.30 22.60 1550 ---- ---- ---- ---- 25.80 +.40 25.40 1575 ---- ---- ---- ---- 28.90 +.40 28.50 1600 ---- ---- ---- ---- 32.40 +.50 31.90 1625 ---- ---- ---- ---- 36.10 +.50 35.60 1650 ---- ---- ---- ---- 40.20 +.60 39.60 1675 ---- ---- ---- ---- 44.60 +.60 44.00 1700 ---- ---- ---- ---- 49.50 +.80 48.70 1710 ---- ---- ---- ---- 51.50 +.80 50.70 1720 ---- ---- ---- ---- 53.60 +.80 52.80 1725 ---- ---- ---- ---- 54.70 +.80 53.90 1730 ---- ---- ---- ---- 55.80 +.80 55.00 1740 ---- ---- ---- ---- 58.00 +.80 57.20 1750 ---- ---- ---- ---- 60.40 +.90 59.50 1760 ---- ---- ---- ---- 62.80 +1.00 61.80 1770 ---- ---- ---- ---- 65.30 +1.00 64.30 1775 ---- ---- ---- ---- 66.50 +1.00 65.50 1780 ---- ---- ---- ---- 67.90 +1.10 66.80 1790 ---- ---- ---- ---- 70.50 +1.00 69.50 1795 ---- ---- ---- ---- 71.90 +1.10 70.80 1800 ---- ---- ---- ---- 73.30 +1.10 72.20 1805 ---- ---- ---- ---- 74.80 +1.20 73.60 1810 ---- ---- ---- ---- 76.20 +1.10 75.10 1815 ---- ---- ---- ---- 77.70 +1.20 76.50 1820 ---- ---- ---- ---- 79.20 +1.20 78.00 1825 ---- ---- ---- ---- 80.80 +1.20 79.60 1830 ---- ---- ---- ---- 82.40 +1.30 81.10 1835 ---- ---- ---- ---- 84.00 +1.30 82.70 1840 ---- ---- ---- ---- 85.60 +1.30 84.30 1845 ---- ---- ---- ---- 87.30 +1.30 86.00 1850 ---- ---- ---- ---- 89.00 +1.30 87.70 1855 ---- ---- ---- ---- 90.70 +1.30 89.40 1860 ---- ---- ---- ---- 92.50 +1.40 91.10 1865 ---- ---- ---- ---- 94.30 +1.40 92.90 1870 ---- ---- ---- ---- 96.20 +1.50 94.70 1875 ---- ---- ---- ---- 98.10 +1.50 96.60 1880 ---- ---- ---- ---- 100.00 +1.50 98.50 1885 ---- ---- ---- ---- 101.90 +1.50 100.40 1890 ---- ---- ---- ---- 103.90 +1.50 102.40 1895 ---- ---- ---- ---- 105.90 +1.50 104.40 1900 ---- ---- ---- ---- 108.00 +1.60 106.40 1905 ---- ---- ---- ---- 110.10 +1.60 108.50 1910 ---- ---- ---- ---- 112.20 +1.70 110.50 1915 ---- ---- ---- ---- 114.30 +1.60 112.70 1920 ---- ---- ---- ---- 116.50 +1.70 114.80 1925 ---- ---- ---- ---- 118.70 +1.70 117.00 1930 ---- ---- ---- ---- 120.90 +1.70 119.20 1935 ---- ---- ---- ---- 123.20 +1.80 121.40 1940 ---- ---- ---- ---- 125.50 +1.80 123.70 1945 ---- ---- ---- ---- 127.80 +1.80 126.00 1950 ---- ---- ---- ---- 130.10 +1.80 128.30 1955 ---- ---- ---- ---- 132.50 +1.90 130.60 1960 ---- ---- ---- ---- 134.90 +1.90 133.00 1965 ---- ---- ---- ---- 137.30 +1.90 135.40 1970 ---- ---- ---- ---- 139.70 +1.90 137.80 1975 ---- ---- ---- ---- 142.20 +2.00 140.20 1980 ---- ---- ---- ---- 144.70 +2.00 142.70 1985 ---- ---- ---- ---- 147.20 +2.00 145.20 1990 ---- ---- ---- ---- 149.80 +2.10 147.70 1995 ---- ---- ---- ---- 152.40 +2.10 150.30 2000 ---- ---- ---- ---- 155.00 +2.10 152.90 2005 ---- ---- ---- ---- 157.70 +2.20 155.50 2010 ---- ---- ---- ---- 160.40 +2.20 158.20 2015 ---- ---- ---- ---- 163.10 +2.20 160.90 2020 ---- ---- ---- ---- 165.90 +2.30 163.60 2025 ---- ---- ---- ---- 168.70 +2.30 166.40 2030 ---- ---- ---- ---- 171.60 +2.40 169.20 2035 ---- ---- ---- ---- 174.50 +2.40 172.10 2040 ---- ---- ---- ---- 177.40 +2.40 175.00 2045 ---- ---- ---- ---- 180.40 +2.40 178.00 2050 ---- ---- ---- ---- 183.40 +2.40 181.00 2055 ---- ---- ---- ---- 186.40 +2.40 184.00 2060 ---- ---- ---- ---- 189.50 +2.50 187.00 2065 ---- ---- ---- ---- 192.60 +2.50 190.10 2070 ---- ---- ---- ---- 195.80 +2.60 193.20 2075 ---- ---- ---- ---- 198.90 +2.50 196.40 2080 ---- ---- ---- ---- 202.20 +2.60 199.60 2085 ---- ---- ---- ---- 205.40 +2.60 202.80 2090 ---- ---- ---- ---- 208.70 +2.70 206.00 2095 ---- ---- ---- ---- 212.00 +2.70 209.30 2100 ---- ---- ---- ---- 215.30 +2.70 212.60 2105 ---- ---- ---- ---- 218.70 +2.80 215.90 2110 ---- ---- ---- ---- 222.00 +2.70 219.30 2115 ---- ---- ---- ---- 225.40 +2.70 222.70 2120 ---- ---- ---- ---- 228.90 +2.80 226.10 2125 ---- ---- ---- ---- 232.40 +2.90 229.50 2130 ---- ---- ---- ---- 235.80 +2.80 233.00 2135 ---- ---- ---- ---- 239.40 +2.90 236.50 2140 ---- ---- ---- ---- 242.90 +2.90 240.00 2145 ---- ---- ---- ---- 246.50 +2.90 243.60 2150 ---- ---- ---- ---- 250.10 +3.00 247.10 2155 ---- ---- ---- ---- 253.70 +3.00 250.70 2160 ---- ---- ---- ---- 257.30 +3.00 254.30 2165 ---- ---- ---- ---- 261.00 +3.00 258.00 2170 ---- ---- ---- ---- 264.70 +3.10 261.60 2175 ---- ---- ---- ---- 268.40 +3.10 265.30 2180 ---- ---- ---- ---- 272.10 +3.10 269.00 2185 ---- ---- ---- ---- 275.80 +3.10 272.70 2190 ---- ---- ---- ---- 279.60 +3.10 276.50 2195 ---- ---- ---- ---- 283.40 +3.20 280.20 2200 ---- ---- ---- ---- 287.20 +3.20 284.00 2205 ---- ---- ---- ---- 291.00 +3.20 287.80 2210 ---- ---- ---- ---- 294.80 +3.20 291.60 2215 ---- ---- ---- ---- 298.70 +3.20 295.50 2220 ---- ---- ---- ---- 302.60 +3.30 299.30 2225 ---- ---- ---- ---- 306.40 +3.20 303.20 2230 ---- ---- ---- ---- 310.40 +3.30 307.10 2235 ---- ---- ---- ---- 314.30 +3.30 311.00 2240 ---- ---- ---- ---- 318.20 +3.30 314.90 2245 ---- ---- ---- ---- 322.20 +3.40 318.80 2250 ---- ---- ---- ---- 326.10 +3.30 322.80 2255 ---- ---- ---- ---- 330.10 +3.40 326.70 2260 ---- ---- ---- ---- 334.10 +3.40 330.70 2265 ---- ---- ---- ---- 338.10 +3.40 334.70 2270 ---- ---- ---- ---- 342.10 +3.40 338.70 2275 ---- ---- ---- ---- 346.20 +3.50 342.70 2280 ---- ---- ---- ---- 350.20 +3.50 346.70 2285 ---- ---- ---- ---- 354.30 +3.50 350.80 2290 ---- ---- ---- ---- 358.30 +3.50 354.80 2300 ---- ---- ---- ---- 366.50 +3.60 362.90 2310 ---- ---- ---- ---- 374.70 +3.60 371.10 2320 ---- ---- ---- ---- 383.00 +3.60 379.40 2325 ---- ---- ---- ---- 387.20 +3.70 383.50 2330 ---- ---- ---- ---- 391.30 +3.70 387.60 2340 ---- ---- ---- ---- 399.70 +3.70 396.00 2350 ---- ---- ---- ---- 408.10 +3.80 404.30 2360 ---- ---- ---- ---- 416.50 +3.80 412.70 2370 ---- ---- ---- ---- 425.00 +3.80 421.20 2375 ---- ---- ---- ---- 429.30 +3.90 425.40 2380 ---- ---- ---- ---- 433.50 +3.80 429.70 2400 ---- ---- ---- ---- 450.70 +3.90 446.80 2425 ---- ---- ---- ---- 472.40 +4.10 468.30 2450 ---- ---- ---- ---- 494.20 +4.10 490.10 2475 ---- ---- ---- ---- 516.30 +4.20 512.10 2500 ---- ---- ---- ---- 538.50 +4.20 534.30 2525 ---- ---- ---- ---- 561.00 +4.40 556.60 2550 ---- ---- ---- ---- 583.50 +4.30 579.20 2575 ---- ---- ---- ---- 606.30 +4.50 601.80 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 ---- ---- ---- ---- 3.50 +.10 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 ---- ---- ---- ---- 6.00 +.10 5.90 1240 ---- ---- ---- ---- 6.20 +.10 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 ---- ---- ---- ---- 7.20 +.10 7.10 1270 ---- ---- ---- ---- 7.40 +.10 7.30 1275 ---- ---- ---- ---- 7.60 +.10 7.50 1280 ---- ---- ---- ---- 7.80 UNCH 7.80 1285 ---- ---- ---- ---- 8.00 UNCH 8.00 1290 ---- ---- ---- ---- 8.30 +.10 8.20 1295 ---- ---- ---- ---- 8.50 UNCH 8.50 1300 ---- ---- ---- ---- 8.80 +.10 8.70 1305 ---- ---- ---- ---- 9.00 UNCH 9.00 1310 ---- ---- ---- ---- 9.30 +.10 9.20 1315 ---- ---- ---- ---- 9.50 UNCH 9.50 1320 ---- ---- ---- ---- 9.80 +.10 9.70 1325 ---- ---- ---- ---- 10.10 +.10 10.00 1330 ---- ---- ---- ---- 10.40 +.10 10.30 1335 ---- ---- ---- ---- 10.70 +.10 10.60 1340 ---- ---- ---- ---- 11.00 +.10 10.90 1345 ---- ---- ---- ---- 11.30 +.10 11.20 1350 ---- ---- ---- ---- 11.60 +.10 11.50 1355 ---- ---- ---- ---- 11.90 +.10 11.80 1360 ---- ---- ---- ---- 12.20 +.10 12.10 1365 ---- ---- ---- ---- 12.50 +.10 12.40 1370 ---- ---- ---- ---- 12.90 +.10 12.80 1375 ---- ---- ---- ---- 13.20 +.10 13.10 1380 ---- ---- ---- ---- 13.60 +.10 13.50 1385 ---- ---- ---- ---- 13.90 +.10 13.80 1390 ---- ---- ---- ---- 14.30 +.10 14.20 1395 ---- ---- ---- ---- 14.70 +.20 14.50 1400 ---- ---- ---- ---- 15.10 +.20 14.90 1405 ---- ---- ---- ---- 15.40 +.10 15.30 1410 ---- ---- ---- ---- 15.80 +.10 15.70 1415 ---- ---- ---- ---- 16.20 +.10 16.10 1420 ---- ---- ---- ---- 16.70 +.20 16.50 1425 ---- ---- ---- ---- 17.10 +.20 16.90 1430 ---- ---- ---- ---- 17.50 +.10 17.40 1435 ---- ---- ---- ---- 18.00 +.20 17.80 1440 ---- ---- ---- ---- 18.40 +.20 18.20 1445 ---- ---- ---- ---- 18.90 +.20 18.70 1450 ---- ---- ---- ---- 19.30 +.20 19.10 1455 ---- ---- ---- ---- 19.80 +.20 19.60 1460 ---- ---- ---- ---- 20.30 +.20 20.10 1465 ---- ---- ---- ---- 20.80 +.20 20.60 1470 ---- ---- ---- ---- 21.30 +.20 21.10 1475 ---- ---- ---- ---- 21.80 +.20 21.60 1480 ---- ---- ---- ---- 22.30 +.20 22.10 1485 ---- ---- ---- ---- 22.80 +.20 22.60 1490 ---- ---- ---- ---- 23.40 +.30 23.10 1495 ---- ---- ---- ---- 23.90 +.20 23.70 1500 ---- ---- ---- ---- 24.50 +.30 24.20 1505 ---- ---- ---- ---- 25.10 +.30 24.80 1510 ---- ---- ---- ---- 25.60 +.20 25.40 1515 ---- ---- ---- ---- 26.20 +.20 26.00 1520 ---- ---- ---- ---- 26.80 +.30 26.50 1525 ---- ---- ---- ---- 27.40 +.30 27.10 1530 ---- ---- ---- ---- 28.10 +.30 27.80 1535 ---- ---- ---- ---- 28.70 +.30 28.40 1540 ---- ---- ---- ---- 29.30 +.30 29.00 1545 ---- ---- ---- ---- 30.00 +.30 29.70 1550 ---- ---- ---- ---- 30.60 +.30 30.30 1555 ---- ---- ---- ---- 31.30 +.30 31.00 1560 ---- ---- ---- ---- 32.00 +.40 31.60 1565 ---- ---- ---- ---- 32.70 +.40 32.30 1570 ---- ---- ---- ---- 33.40 +.40 33.00 1575 ---- ---- ---- ---- 34.10 +.40 33.70 1580 ---- ---- ---- ---- 34.80 +.40 34.40 1585 ---- ---- ---- ---- 35.50 +.40 35.10 1590 ---- ---- ---- ---- 36.30 +.40 35.90 1595 ---- ---- ---- ---- 37.00 +.40 36.60 1600 ---- ---- ---- ---- 37.80 +.40 37.40 1605 ---- ---- ---- ---- 38.60 +.50 38.10 1610 ---- ---- ---- ---- 39.30 +.40 38.90 1615 ---- ---- ---- ---- 40.10 +.40 39.70 1620 ---- ---- ---- ---- 40.90 +.40 40.50 1625 ---- ---- ---- ---- 41.70 +.40 41.30 1630 ---- ---- ---- ---- 42.60 +.50 42.10 1635 ---- ---- ---- ---- 43.40 +.50 42.90 1640 ---- ---- ---- ---- 44.20 +.50 43.70 1645 ---- ---- ---- ---- 45.10 +.50 44.60 1650 ---- ---- ---- ---- 46.00 +.60 45.40 1655 ---- ---- ---- ---- 46.80 +.50 46.30 1660 ---- ---- ---- ---- 47.70 +.60 47.10 1665 ---- ---- ---- ---- 48.60 +.60 48.00 1670 ---- ---- ---- ---- 49.50 +.60 48.90 1675 ---- ---- ---- ---- 50.40 +.60 49.80 1680 ---- ---- ---- ---- 51.30 +.60 50.70 1685 ---- ---- ---- ---- 52.30 +.70 51.60 1690 ---- ---- ---- ---- 53.20 +.60 52.60 1695 ---- ---- ---- ---- 54.20 +.70 53.50 1700 ---- ---- ---- ---- 55.10 +.60 54.50 100 1705 ---- ---- ---- ---- 56.10 +.70 55.40 1710 ---- ---- ---- ---- 57.10 +.70 56.40 1715 ---- ---- ---- ---- 58.10 +.70 57.40 1720 ---- ---- ---- ---- 59.10 +.70 58.40 1725 ---- ---- ---- ---- 60.20 +.80 59.40 1730 ---- ---- ---- ---- 61.20 +.70 60.50 1735 ---- ---- ---- ---- 62.30 +.80 61.50 1740 ---- ---- ---- ---- 63.40 +.80 62.60 1745 ---- ---- ---- ---- 64.50 +.80 63.70 1750 ---- ---- ---- ---- 65.60 +.80 64.80 1755 ---- ---- ---- ---- 66.70 +.80 65.90 1760 ---- ---- ---- ---- 67.90 +.90 67.00 1765 ---- ---- ---- ---- 69.10 +.90 68.20 1770 ---- ---- ---- ---- 70.30 +.90 69.40 1775 ---- ---- ---- ---- 71.50 +.90 70.60 1780 ---- ---- ---- ---- 72.80 +1.00 71.80 1785 ---- ---- ---- ---- 74.00 +.90 73.10 1790 ---- ---- ---- ---- 75.30 +1.00 74.30 1795 ---- ---- ---- ---- 76.60 +1.00 75.60 1800 ---- ---- ---- ---- 78.00 +1.10 76.90 1805 ---- ---- ---- ---- 79.30 +1.00 78.30 1810 ---- ---- ---- ---- 80.70 +1.00 79.70 1815 ---- ---- ---- ---- 82.20 +1.10 81.10 1820 ---- ---- ---- ---- 83.60 +1.10 82.50 1825 ---- ---- ---- ---- 85.10 +1.10 84.00 1830 ---- ---- ---- ---- 86.60 +1.20 85.40 1835 ---- ---- ---- ---- 88.10 +1.10 87.00 1840 ---- ---- ---- ---- 89.70 +1.20 88.50 1845 ---- ---- ---- ---- 91.30 +1.20 90.10 1850 ---- ---- ---- ---- 93.00 +1.30 91.70 1855 ---- ---- ---- ---- 94.70 +1.30 93.40 1860 ---- ---- ---- ---- 96.40 +1.30 95.10 1865 ---- ---- ---- ---- 98.10 +1.30 96.80 1870 ---- ---- ---- ---- 99.90 +1.30 98.60 1875 ---- ---- ---- ---- 101.70 +1.30 100.40 1880 ---- ---- ---- ---- 103.60 +1.40 102.20 1885 ---- ---- ---- ---- 105.50 +1.40 104.10 1890 ---- ---- ---- ---- 107.40 +1.40 106.00 1895 ---- ---- ---- ---- 109.40 +1.50 107.90 1900 ---- ---- ---- ---- 111.40 +1.50 109.90 1905 ---- ---- ---- ---- 113.40 +1.50 111.90 1910 ---- ---- ---- ---- 115.50 +1.50 114.00 1915 ---- ---- ---- ---- 117.60 +1.50 116.10 1920 ---- ---- ---- ---- 119.80 +1.60 118.20 1925 ---- ---- ---- ---- 121.90 +1.60 120.30 1930 ---- ---- ---- ---- 124.10 +1.60 122.50 1935 ---- ---- ---- ---- 126.40 +1.70 124.70 1940 ---- ---- ---- ---- 128.60 +1.70 126.90 1945 ---- ---- ---- ---- 130.90 +1.70 129.20 1950 ---- ---- ---- ---- 133.20 +1.70 131.50 1955 ---- ---- ---- ---- 135.60 +1.80 133.80 1960 ---- ---- ---- ---- 137.90 +1.80 136.10 1965 ---- ---- ---- ---- 140.30 +1.80 138.50 1970 ---- ---- ---- ---- 142.70 +1.80 140.90 1975 ---- ---- ---- ---- 145.10 +1.80 143.30 1980 ---- ---- ---- ---- 147.60 +1.90 145.70 1985 ---- ---- ---- ---- 150.10 +2.00 148.10 1990 ---- ---- ---- ---- 152.60 +2.00 150.60 1995 ---- ---- ---- ---- 155.10 +2.00 153.10 2000 ---- ---- ---- ---- 157.60 +2.00 155.60 2005 ---- ---- ---- ---- 160.20 +2.00 158.20 2010 ---- ---- ---- ---- 162.90 +2.10 160.80 2015 ---- ---- ---- ---- 165.50 +2.10 163.40 2020 ---- ---- ---- ---- 168.20 +2.10 166.10 2025 ---- ---- ---- ---- 171.00 +2.20 168.80 2030 ---- ---- ---- ---- 173.70 +2.10 171.60 2035 ---- ---- ---- ---- 176.50 +2.10 174.40 2040 ---- ---- ---- ---- 179.40 +2.20 177.20 2045 ---- ---- ---- ---- 182.30 +2.20 180.10 2050 ---- ---- ---- ---- 185.20 +2.20 183.00 2055 ---- ---- ---- ---- 188.20 +2.30 185.90 2060 ---- ---- ---- ---- 191.20 +2.30 188.90 2065 ---- ---- ---- ---- 194.30 +2.40 191.90 2070 ---- ---- ---- ---- 197.30 +2.30 195.00 2075 ---- ---- ---- ---- 200.40 +2.30 198.10 2080 ---- ---- ---- ---- 203.60 +2.40 201.20 2085 ---- ---- ---- ---- 206.70 +2.40 204.30 2090 ---- ---- ---- ---- 209.90 +2.40 207.50 2095 ---- ---- ---- ---- 213.20 +2.50 210.70 2100 ---- ---- ---- ---- 216.40 +2.40 214.00 2105 ---- ---- ---- ---- 219.70 +2.50 217.20 2110 ---- ---- ---- ---- 223.00 +2.50 220.50 2115 ---- ---- ---- ---- 226.40 +2.60 223.80 2120 ---- ---- ---- ---- 229.80 +2.60 227.20 2125 ---- ---- ---- ---- 233.20 +2.60 230.60 2130 ---- ---- ---- ---- 236.60 +2.60 234.00 2135 ---- ---- ---- ---- 240.00 +2.60 237.40 2140 ---- ---- ---- ---- 243.50 +2.60 240.90 2145 ---- ---- ---- ---- 247.00 +2.70 244.30 2150 ---- ---- ---- ---- 250.50 +2.70 247.80 2155 ---- ---- ---- ---- 254.10 +2.70 251.40 2160 ---- ---- ---- ---- 257.70 +2.80 254.90 2165 ---- ---- ---- ---- 261.20 +2.70 258.50 2170 ---- ---- ---- ---- 264.90 +2.80 262.10 2175 ---- ---- ---- ---- 268.50 +2.80 265.70 2180 ---- ---- ---- ---- 272.20 +2.80 269.40 2185 ---- ---- ---- ---- 275.90 +2.90 273.00 2190 ---- ---- ---- ---- 279.60 +2.90 276.70 2195 ---- ---- ---- ---- 283.30 +2.90 280.40 2200 ---- ---- ---- ---- 287.00 +2.90 284.10 2205 ---- ---- ---- ---- 290.80 +2.90 287.90 2210 ---- ---- ---- ---- 294.60 +3.00 291.60 2215 ---- ---- ---- ---- 298.40 +3.00 295.40 2220 ---- ---- ---- ---- 302.20 +3.00 299.20 2225 ---- ---- ---- ---- 306.00 +3.00 303.00 2230 ---- ---- ---- ---- 309.90 +3.00 306.90 2235 ---- ---- ---- ---- 313.80 +3.10 310.70 2240 ---- ---- ---- ---- 317.60 +3.00 314.60 2245 ---- ---- ---- ---- 321.60 +3.10 318.50 2250 ---- ---- ---- ---- 325.50 +3.10 322.40 2255 ---- ---- ---- ---- 329.40 +3.10 326.30 2260 ---- ---- ---- ---- 333.40 +3.20 330.20 2265 ---- ---- ---- ---- 337.30 +3.10 334.20 2270 ---- ---- ---- ---- 341.30 +3.10 338.20 2275 ---- ---- ---- ---- 345.30 +3.20 342.10 2280 ---- ---- ---- ---- 349.30 +3.20 346.10 2285 ---- ---- ---- ---- 353.30 +3.20 350.10 2290 ---- ---- ---- ---- 357.30 +3.20 354.10 2295 ---- ---- ---- ---- 361.40 +3.20 358.20 2300 ---- ---- ---- ---- 365.40 +3.20 362.20 2305 ---- ---- ---- ---- 369.50 +3.30 366.20 2310 ---- ---- ---- ---- 373.60 +3.30 370.30 2315 ---- ---- ---- ---- 377.70 +3.30 374.40 2320 ---- ---- ---- ---- 381.80 +3.30 378.50 2325 ---- ---- ---- ---- 385.90 +3.30 382.60 2330 ---- ---- ---- ---- 390.00 +3.30 386.70 2335 ---- ---- ---- ---- 394.20 +3.40 390.80 2340 ---- ---- ---- ---- 398.30 +3.40 394.90 2345 ---- ---- ---- ---- 402.40 +3.40 399.00 2350 ---- ---- ---- ---- 406.60 +3.40 403.20 2355 ---- ---- ---- ---- 410.80 +3.50 407.30 2360 ---- ---- ---- ---- 415.00 +3.50 411.50 2365 ---- ---- ---- ---- 419.20 +3.50 415.70 2370 ---- ---- ---- ---- 423.40 +3.50 419.90 2375 ---- ---- ---- ---- 427.60 +3.50 424.10 2380 ---- ---- ---- ---- 431.80 +3.50 428.30 2390 ---- ---- ---- ---- 440.20 +3.50 436.70 2400 ---- ---- ---- ---- 448.70 +3.60 445.10 2410 ---- ---- ---- ---- 457.20 +3.60 453.60 2420 ---- ---- ---- ---- 465.80 +3.70 462.10 2425 ---- ---- ---- ---- 470.10 +3.70 466.40 2430 ---- ---- ---- ---- 474.40 +3.70 470.70 2440 ---- ---- ---- ---- 483.00 +3.80 479.20 2450 ---- ---- ---- ---- 491.60 +3.80 487.80 2460 ---- ---- ---- ---- 500.20 +3.70 496.50 2470 ---- ---- ---- ---- 508.90 +3.80 505.10 2475 ---- ---- ---- ---- 513.20 +3.80 509.40 2500 ---- ---- ---- ---- 535.00 +3.80 531.20 2525 ---- ---- ---- ---- 557.00 +4.00 553.00 2550 ---- ---- ---- ---- 579.10 +4.10 575.00 2575 ---- ---- ---- ---- 601.30 +4.10 597.20 2600 ---- ---- ---- ---- 623.60 +4.10 619.50 2625 ---- ---- ---- ---- 646.10 +4.20 641.90 2650 ---- ---- ---- ---- 668.70 +4.30 664.40 3000 ---- ---- ---- ---- 997.50 +5.10 992.40 950 ---- ---- ---- ---- .70 UNCH .70 975 ---- ---- ---- ---- .90 UNCH .90 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 3.10 UNCH 3.10 1050 ---- ---- ---- ---- 3.70 +.10 3.60 1075 ---- ---- ---- ---- 4.30 UNCH 4.30 1100 ---- ---- ---- ---- 5.00 +.10 4.90 1125 ---- ---- ---- ---- 5.70 UNCH 5.70 1150 ---- ---- ---- ---- 6.60 UNCH 6.60 1175 ---- ---- ---- ---- 7.60 +.10 7.50 1200 ---- ---- ---- ---- 8.70 +.10 8.60 1220 ---- ---- ---- ---- 9.60 +.10 9.50 1225 ---- ---- ---- ---- 9.90 +.10 9.80 1230 ---- ---- ---- ---- 10.10 +.10 10.00 1240 ---- ---- ---- ---- 10.60 UNCH 10.60 1250 ---- ---- ---- ---- 11.20 +.10 11.10 1260 ---- ---- ---- ---- 11.70 UNCH 11.70 1270 ---- ---- ---- ---- 12.30 +.10 12.20 1275 ---- ---- ---- ---- 12.60 +.10 12.50 1280 ---- ---- ---- ---- 12.90 +.10 12.80 1290 ---- ---- ---- ---- 13.60 +.10 13.50 1300 ---- ---- ---- ---- 14.20 +.10 14.10 1310 ---- ---- ---- ---- 14.90 +.10 14.80 1315 ---- ---- ---- ---- 15.30 +.10 15.20 1320 ---- ---- ---- ---- 15.60 +.10 15.50 1325 ---- ---- ---- ---- 16.00 +.10 15.90 1330 ---- ---- ---- ---- 16.40 +.20 16.20 1335 ---- ---- ---- ---- 16.70 +.10 16.60 1340 ---- ---- ---- ---- 17.10 +.10 17.00 1345 ---- ---- ---- ---- 17.50 +.10 17.40 1350 ---- ---- ---- ---- 17.90 +.10 17.80 1355 ---- ---- ---- ---- 18.30 +.10 18.20 1360 ---- ---- ---- ---- 18.70 +.10 18.60 1365 ---- ---- ---- ---- 19.20 +.20 19.00 1370 ---- ---- ---- ---- 19.60 +.20 19.40 1375 ---- ---- ---- ---- 20.00 +.20 19.80 1380 ---- ---- ---- ---- 20.50 +.20 20.30 1385 ---- ---- ---- ---- 20.90 +.20 20.70 1390 ---- ---- ---- ---- 21.40 +.20 21.20 1395 ---- ---- ---- ---- 21.80 +.20 21.60 1400 ---- ---- ---- ---- 22.30 +.20 22.10 1405 ---- ---- ---- ---- 22.80 +.20 22.60 1410 ---- ---- ---- ---- 23.30 +.20 23.10 1415 ---- ---- ---- ---- 23.80 +.30 23.50 1420 ---- ---- ---- ---- 24.30 +.30 24.00 1425 ---- ---- ---- ---- 24.80 +.30 24.50 1430 ---- ---- ---- ---- 25.30 +.20 25.10 1435 ---- ---- ---- ---- 25.80 +.20 25.60 1440 ---- ---- ---- ---- 26.30 +.20 26.10 1445 ---- ---- ---- ---- 26.90 +.30 26.60 1450 ---- ---- ---- ---- 27.40 +.20 27.20 1455 ---- ---- ---- ---- 28.00 +.30 27.70 1460 ---- ---- ---- ---- 28.60 +.30 28.30 1465 ---- ---- ---- ---- 29.20 +.30 28.90 1470 ---- ---- ---- ---- 29.70 +.20 29.50 1475 ---- ---- ---- ---- 30.30 +.20 30.10 1480 ---- ---- ---- ---- 30.90 +.20 30.70 1485 ---- ---- ---- ---- 31.60 +.30 31.30 1490 ---- ---- ---- ---- 32.20 +.30 31.90 1495 ---- ---- ---- ---- 32.80 +.30 32.50 1500 ---- ---- ---- ---- 33.50 +.40 33.10 1505 ---- ---- ---- ---- 34.10 +.30 33.80 1510 ---- ---- ---- ---- 34.80 +.40 34.40 1515 ---- ---- ---- ---- 35.40 +.30 35.10 1520 ---- ---- ---- ---- 36.10 +.30 35.80 1525 ---- ---- ---- ---- 36.80 +.30 36.50 1530 ---- ---- ---- ---- 37.50 +.30 37.20 1535 ---- ---- ---- ---- 38.20 +.30 37.90 1540 ---- ---- ---- ---- 38.90 +.30 38.60 1545 ---- ---- ---- ---- 39.70 +.40 39.30 1550 ---- ---- ---- ---- 40.40 +.40 40.00 1555 ---- ---- ---- ---- 41.20 +.40 40.80 1560 ---- ---- ---- ---- 41.90 +.40 41.50 1565 ---- ---- ---- ---- 42.70 +.40 42.30 1570 ---- ---- ---- ---- 43.50 +.50 43.00 1575 ---- ---- ---- ---- 44.20 +.40 43.80 1580 ---- ---- ---- ---- 45.00 +.40 44.60 1585 ---- ---- ---- ---- 45.80 +.40 45.40 1590 ---- ---- ---- ---- 46.70 +.50 46.20 1595 ---- ---- ---- ---- 47.50 +.50 47.00 1600 ---- ---- ---- ---- 48.30 +.50 47.80 1605 ---- ---- ---- ---- 49.20 +.50 48.70 1610 ---- ---- ---- ---- 50.00 +.50 49.50 1615 ---- ---- ---- ---- 50.90 +.50 50.40 1620 ---- ---- ---- ---- 51.70 +.50 51.20 1625 ---- ---- ---- ---- 52.60 +.50 52.10 1630 ---- ---- ---- ---- 53.50 +.50 53.00 1635 ---- ---- ---- ---- 54.40 +.50 53.90 1640 ---- ---- ---- ---- 55.30 +.50 54.80 1645 ---- ---- ---- ---- 56.20 +.50 55.70 1650 ---- ---- ---- ---- 57.20 +.60 56.60 1655 ---- ---- ---- ---- 58.10 +.60 57.50 1660 ---- ---- ---- ---- 59.00 +.60 58.40 1665 ---- ---- ---- ---- 60.00 +.60 59.40 1670 ---- ---- ---- ---- 60.90 +.60 60.30 1675 ---- ---- ---- ---- 61.90 +.60 61.30 1680 ---- ---- ---- ---- 62.90 +.70 62.20 1685 ---- ---- ---- ---- 63.90 +.70 63.20 1690 ---- ---- ---- ---- 64.90 +.70 64.20 1695 ---- ---- ---- ---- 65.90 +.70 65.20 1700 ---- ---- ---- ---- 66.90 +.70 66.20 1705 ---- ---- ---- ---- 67.90 +.70 67.20 1710 ---- ---- ---- ---- 68.90 +.70 68.20 1715 ---- ---- ---- ---- 69.90 +.70 69.20 1720 ---- ---- ---- ---- 71.00 +.80 70.20 1725 ---- ---- ---- ---- 72.00 +.70 71.30 1730 ---- ---- ---- ---- 73.10 +.80 72.30 1735 ---- ---- ---- ---- 74.20 +.80 73.40 1740 ---- ---- ---- ---- 75.20 +.80 74.40 1745 ---- ---- ---- ---- 76.30 +.80 75.50 1750 ---- ---- ---- ---- 77.40 +.80 76.60 1755 ---- ---- ---- ---- 78.50 +.80 77.70 1760 ---- ---- ---- ---- 79.70 +.90 78.80 1765 ---- ---- ---- ---- 80.80 +.90 79.90 1770 ---- ---- ---- ---- 82.00 +.90 81.10 1775 ---- ---- ---- ---- 83.10 +.90 82.20 1780 ---- ---- ---- ---- 84.30 +.90 83.40 1785 ---- ---- ---- ---- 85.50 +.90 84.60 1790 ---- ---- ---- ---- 86.70 +.90 85.80 1795 ---- ---- ---- ---- 88.00 +1.00 87.00 1800 ---- ---- ---- ---- 89.20 +1.00 88.20 1805 ---- ---- ---- ---- 90.50 +1.00 89.50 1810 ---- ---- ---- ---- 91.80 +1.00 90.80 1815 ---- ---- ---- ---- 93.10 +1.00 92.10 1820 ---- ---- ---- ---- 94.40 +1.00 93.40 1825 ---- ---- ---- ---- 95.80 +1.10 94.70 1830 ---- ---- ---- ---- 97.20 +1.10 96.10 1835 ---- ---- ---- ---- 98.60 +1.10 97.50 1840 ---- ---- ---- ---- 100.00 +1.10 98.90 1845 ---- ---- ---- ---- 101.40 +1.10 100.30 1850 ---- ---- ---- ---- 102.90 +1.10 101.80 1855 ---- ---- ---- ---- 104.40 +1.10 103.30 1860 ---- ---- ---- ---- 106.00 +1.20 104.80 1865 ---- ---- ---- ---- 107.50 +1.20 106.30 1870 ---- ---- ---- ---- 109.10 +1.20 107.90 1875 ---- ---- ---- ---- 110.80 +1.30 109.50 1880 ---- ---- ---- ---- 112.40 +1.20 111.20 1885 ---- ---- ---- ---- 114.10 +1.30 112.80 1890 ---- ---- ---- ---- 115.80 +1.30 114.50 1895 ---- ---- ---- ---- 117.60 +1.30 116.30 1900 ---- ---- ---- ---- 119.40 +1.30 118.10 1905 ---- ---- ---- ---- 121.20 +1.30 119.90 1910 ---- ---- ---- ---- 123.10 +1.40 121.70 1915 ---- ---- ---- ---- 125.00 +1.40 123.60 1920 ---- ---- ---- ---- 126.90 +1.40 125.50 1925 ---- ---- ---- ---- 128.90 +1.40 127.50 1930 ---- ---- ---- ---- 130.90 +1.40 129.50 1935 ---- ---- ---- ---- 133.00 +1.50 131.50 1940 ---- ---- ---- ---- 135.00 +1.40 133.60 1945 ---- ---- ---- ---- 137.20 +1.50 135.70 1950 ---- ---- ---- ---- 139.30 +1.50 137.80 1955 ---- ---- ---- ---- 141.50 +1.60 139.90 1960 ---- ---- ---- ---- 143.70 +1.60 142.10 1965 ---- ---- ---- ---- 145.90 +1.60 144.30 1970 ---- ---- ---- ---- 148.20 +1.60 146.60 1975 ---- ---- ---- ---- 150.50 +1.60 148.90 1980 ---- ---- ---- ---- 152.80 +1.60 151.20 1985 ---- ---- ---- ---- 155.10 +1.60 153.50 1990 ---- ---- ---- ---- 157.50 +1.70 155.80 1995 ---- ---- ---- ---- 159.90 +1.70 158.20 2000 ---- ---- ---- ---- 162.30 +1.70 160.60 2005 ---- ---- ---- ---- 164.70 +1.70 163.00 2010 ---- ---- ---- ---- 167.20 +1.80 165.40 2015 ---- ---- ---- ---- 169.60 +1.80 167.80 2020 ---- ---- ---- ---- 172.10 +1.80 170.30 2025 ---- ---- ---- ---- 174.60 +1.80 172.80 2030 ---- ---- ---- ---- 177.20 +1.90 175.30 2035 ---- ---- ---- ---- 179.70 +1.90 177.80 2040 ---- ---- ---- ---- 182.30 +1.90 180.40 2045 ---- ---- ---- ---- 184.90 +1.90 183.00 2050 ---- ---- ---- ---- 187.60 +2.00 185.60 2055 ---- ---- ---- ---- 190.20 +1.90 188.30 2060 ---- ---- ---- ---- 193.00 +2.00 191.00 2065 ---- ---- ---- ---- 195.70 +2.00 193.70 2070 ---- ---- ---- ---- 198.50 +2.00 196.50 2075 ---- ---- ---- ---- 201.30 +2.00 199.30 2080 ---- ---- ---- ---- 204.20 +2.00 202.20 2085 ---- ---- ---- ---- 207.10 +2.00 205.10 2090 ---- ---- ---- ---- 210.10 +2.10 208.00 2095 ---- ---- ---- ---- 213.10 +2.10 211.00 2100 ---- ---- ---- ---- 216.10 +2.10 214.00 2105 ---- ---- ---- ---- 219.20 +2.20 217.00 2110 ---- ---- ---- ---- 222.20 +2.10 220.10 2115 ---- ---- ---- ---- 225.40 +2.20 223.20 2120 ---- ---- ---- ---- 228.50 +2.20 226.30 2125 ---- ---- ---- ---- 231.70 +2.20 229.50 2130 ---- ---- ---- ---- 234.90 +2.20 232.70 2135 ---- ---- ---- ---- 238.20 +2.30 235.90 2140 ---- ---- ---- ---- 241.40 +2.30 239.10 2145 ---- ---- ---- ---- 244.70 +2.30 242.40 2150 ---- ---- ---- ---- 248.10 +2.40 245.70 2155 ---- ---- ---- ---- 251.40 +2.40 249.00 2160 ---- ---- ---- ---- 254.80 +2.40 252.40 2165 ---- ---- ---- ---- 258.20 +2.40 255.80 2170 ---- ---- ---- ---- 261.60 +2.40 259.20 2175 ---- ---- ---- ---- 265.10 +2.50 262.60 2180 ---- ---- ---- ---- 268.50 +2.40 266.10 2185 ---- ---- ---- ---- 272.00 +2.40 269.60 2190 ---- ---- ---- ---- 275.60 +2.50 273.10 2195 ---- ---- ---- ---- 279.10 +2.50 276.60 2200 ---- ---- ---- ---- 282.70 +2.50 280.20 2205 ---- ---- ---- ---- 286.30 +2.60 283.70 2210 ---- ---- ---- ---- 289.90 +2.60 287.30 2215 ---- ---- ---- ---- 293.50 +2.60 290.90 2220 ---- ---- ---- ---- 297.20 +2.60 294.60 2225 ---- ---- ---- ---- 300.80 +2.60 298.20 2230 ---- ---- ---- ---- 304.50 +2.60 301.90 2235 ---- ---- ---- ---- 308.30 +2.70 305.60 2240 ---- ---- ---- ---- 312.00 +2.70 309.30 2245 ---- ---- ---- ---- 315.70 +2.60 313.10 2250 ---- ---- ---- ---- 319.50 +2.70 316.80 2255 ---- ---- ---- ---- 323.30 +2.70 320.60 2260 ---- ---- ---- ---- 327.10 +2.70 324.40 2265 ---- ---- ---- ---- 330.90 +2.70 328.20 2270 ---- ---- ---- ---- 334.70 +2.70 332.00 2275 ---- ---- ---- ---- 338.60 +2.80 335.80 2280 ---- ---- ---- ---- 342.40 +2.80 339.60 2285 ---- ---- ---- ---- 346.30 +2.80 343.50 2290 ---- ---- ---- ---- 350.20 +2.80 347.40 2295 ---- ---- ---- ---- 354.10 +2.80 351.30 2300 ---- ---- ---- ---- 358.00 +2.80 355.20 2305 ---- ---- ---- ---- 361.90 +2.80 359.10 2310 ---- ---- ---- ---- 365.90 +2.90 363.00 2315 ---- ---- ---- ---- 369.80 +2.90 366.90 2320 ---- ---- ---- ---- 373.80 +2.90 370.90 2325 ---- ---- ---- ---- 377.80 +3.00 374.80 2330 ---- ---- ---- ---- 381.80 +3.00 378.80 2335 ---- ---- ---- ---- 385.80 +3.00 382.80 2340 ---- ---- ---- ---- 389.80 +3.00 386.80 2345 ---- ---- ---- ---- 393.80 +3.00 390.80 2350 ---- ---- ---- ---- 397.80 +3.00 394.80 2355 ---- ---- ---- ---- 401.90 +3.10 398.80 2360 ---- ---- ---- ---- 405.90 +3.00 402.90 2365 ---- ---- ---- ---- 410.00 +3.10 406.90 2370 ---- ---- ---- ---- 414.00 +3.00 411.00 2375 ---- ---- ---- ---- 418.10 +3.00 415.10 2380 ---- ---- ---- ---- 422.20 +3.10 419.10 2390 ---- ---- ---- ---- 430.40 +3.10 427.30 2400 ---- ---- ---- ---- 438.70 +3.20 435.50 2410 ---- ---- ---- ---- 447.00 +3.20 443.80 2420 ---- ---- ---- ---- 455.30 +3.20 452.10 2425 ---- ---- ---- ---- 459.50 +3.20 456.30 2430 ---- ---- ---- ---- 463.70 +3.30 460.40 2440 ---- ---- ---- ---- 472.10 +3.30 468.80 2450 ---- ---- ---- ---- 480.50 +3.30 477.20 2460 ---- ---- ---- ---- 489.00 +3.30 485.70 2470 ---- ---- ---- ---- 497.50 +3.40 494.10 2475 ---- ---- ---- ---- 501.70 +3.30 498.40 2480 ---- ---- ---- ---- 506.00 +3.40 502.60 2500 ---- ---- ---- ---- 523.10 +3.40 519.70 2525 ---- ---- ---- ---- 544.70 +3.40 541.30 2550 ---- ---- ---- ---- 566.50 +3.50 563.00 2575 ---- ---- ---- ---- 588.50 +3.60 584.90 2600 ---- ---- ---- ---- 610.60 +3.60 607.00 2625 ---- ---- ---- ---- 632.80 +3.60 629.20 2650 ---- ---- ---- ---- 655.20 +3.70 651.50 2675 ---- ---- ---- ---- 677.70 +3.70 674.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 7.20 UNCH 7.20 1100 ---- ---- ---- ---- 8.20 +.10 8.10 1125 ---- ---- ---- ---- 9.30 +.10 9.20 1150 ---- ---- ---- ---- 10.50 +.10 10.40 1175 ---- ---- ---- ---- 11.80 +.10 11.70 1200 ---- ---- ---- ---- 13.20 +.10 13.10 1225 ---- ---- ---- ---- 14.80 +.10 14.70 1250 ---- ---- ---- ---- 16.50 +.10 16.40 1270 ---- ---- ---- ---- 17.90 +.10 17.80 1275 ---- ---- ---- ---- 18.30 +.10 18.20 1280 ---- ---- ---- ---- 18.70 +.10 18.60 1290 ---- ---- ---- ---- 19.50 +.10 19.40 1300 ---- ---- ---- ---- 20.30 +.10 20.20 1310 ---- ---- ---- ---- 21.10 +.10 21.00 1320 ---- ---- ---- ---- 22.00 +.10 21.90 1325 ---- ---- ---- ---- 22.40 +.10 22.30 1330 ---- ---- ---- ---- 22.90 +.20 22.70 1340 ---- ---- ---- ---- 23.80 +.20 23.60 1350 ---- ---- ---- ---- 24.80 +.20 24.60 1360 ---- ---- ---- ---- 25.70 +.20 25.50 1370 ---- ---- ---- ---- 26.70 +.20 26.50 1375 ---- ---- ---- ---- 27.20 +.20 27.00 1380 ---- ---- ---- ---- 27.80 +.20 27.60 1385 ---- ---- ---- ---- 28.30 +.20 28.10 1390 ---- ---- ---- ---- 28.80 +.20 28.60 1395 ---- ---- ---- ---- 29.40 +.30 29.10 1400 ---- ---- ---- ---- 29.90 +.20 29.70 1405 ---- ---- ---- ---- 30.50 +.30 30.20 1410 ---- ---- ---- ---- 31.00 +.20 30.80 1415 ---- ---- ---- ---- 31.60 +.20 31.40 1420 ---- ---- ---- ---- 32.20 +.30 31.90 1425 ---- ---- ---- ---- 32.80 +.30 32.50 1430 ---- ---- ---- ---- 33.40 +.30 33.10 1435 ---- ---- ---- ---- 34.00 +.30 33.70 1440 ---- ---- ---- ---- 34.60 +.30 34.30 1445 ---- ---- ---- ---- 35.20 +.30 34.90 1450 ---- ---- ---- ---- 35.80 +.20 35.60 1455 ---- ---- ---- ---- 36.50 +.30 36.20 1460 ---- ---- ---- ---- 37.10 +.30 36.80 1465 ---- ---- ---- ---- 37.80 +.30 37.50 1470 ---- ---- ---- ---- 38.40 +.30 38.10 1475 ---- ---- ---- ---- 39.10 +.30 38.80 1480 ---- ---- ---- ---- 39.80 +.30 39.50 1485 ---- ---- ---- ---- 40.40 +.30 40.10 1490 ---- ---- ---- ---- 41.10 +.30 40.80 1495 ---- ---- ---- ---- 41.80 +.30 41.50 1500 ---- ---- ---- ---- 42.60 +.40 42.20 1505 ---- ---- ---- ---- 43.30 +.40 42.90 1510 ---- ---- ---- ---- 44.00 +.30 43.70 1515 ---- ---- ---- ---- 44.80 +.40 44.40 1520 ---- ---- ---- ---- 45.50 +.40 45.10 1525 ---- ---- ---- ---- 46.30 +.40 45.90 1530 ---- ---- ---- ---- 47.00 +.30 46.70 1535 ---- ---- ---- ---- 47.80 +.40 47.40 1540 ---- ---- ---- ---- 48.60 +.40 48.20 1545 ---- ---- ---- ---- 49.40 +.40 49.00 1550 ---- ---- ---- ---- 50.20 +.40 49.80 1555 ---- ---- ---- ---- 51.00 +.40 50.60 1560 ---- ---- ---- ---- 51.80 +.40 51.40 1565 ---- ---- ---- ---- 52.70 +.50 52.20 1570 ---- ---- ---- ---- 53.50 +.40 53.10 1575 ---- ---- ---- ---- 54.40 +.50 53.90 1580 ---- ---- ---- ---- 55.20 +.40 54.80 1585 ---- ---- ---- ---- 56.10 +.50 55.60 1590 ---- ---- ---- ---- 57.00 +.50 56.50 1595 ---- ---- ---- ---- 57.80 +.40 57.40 1600 ---- ---- ---- ---- 58.70 +.40 58.30 1605 ---- ---- ---- ---- 59.60 +.40 59.20 1610 ---- ---- ---- ---- 60.60 +.50 60.10 1615 ---- ---- ---- ---- 61.50 +.50 61.00 1620 ---- ---- ---- ---- 62.40 +.50 61.90 1625 ---- ---- ---- ---- 63.30 +.50 62.80 1630 ---- ---- ---- ---- 64.30 +.60 63.70 1635 ---- ---- ---- ---- 65.20 +.50 64.70 1640 ---- ---- ---- ---- 66.20 +.60 65.60 1645 ---- ---- ---- ---- 67.20 +.60 66.60 1650 ---- ---- ---- ---- 68.10 +.50 67.60 1655 ---- ---- ---- ---- 69.10 +.60 68.50 1660 ---- ---- ---- ---- 70.10 +.60 69.50 1665 ---- ---- ---- ---- 71.10 +.60 70.50 1670 ---- ---- ---- ---- 72.10 +.60 71.50 1675 ---- ---- ---- ---- 73.10 +.60 72.50 1680 ---- ---- ---- ---- 74.20 +.70 73.50 1685 ---- ---- ---- ---- 75.20 +.60 74.60 1690 ---- ---- ---- ---- 76.20 +.60 75.60 1695 ---- ---- ---- ---- 77.30 +.70 76.60 1700 ---- ---- ---- ---- 78.30 +.60 77.70 1705 ---- ---- ---- ---- 79.40 +.70 78.70 1710 ---- ---- ---- ---- 80.50 +.70 79.80 1715 ---- ---- ---- ---- 81.50 +.70 80.80 1720 ---- ---- ---- ---- 82.60 +.70 81.90 1725 ---- ---- ---- ---- 83.70 +.70 83.00 1730 ---- ---- ---- ---- 84.80 +.80 84.00 1735 ---- ---- ---- ---- 85.90 +.80 85.10 1740 ---- ---- ---- ---- 87.00 +.80 86.20 1745 ---- ---- ---- ---- 88.10 +.80 87.30 1750 ---- ---- ---- ---- 89.20 +.80 88.40 1755 ---- ---- ---- ---- 90.30 +.80 89.50 1760 ---- ---- ---- ---- 91.50 +.80 90.70 1765 ---- ---- ---- ---- 92.60 +.80 91.80 1770 ---- ---- ---- ---- 93.80 +.90 92.90 1775 ---- ---- ---- ---- 94.90 +.80 94.10 1780 ---- ---- ---- ---- 96.10 +.90 95.20 1785 ---- ---- ---- ---- 97.30 +.90 96.40 1790 ---- ---- ---- ---- 98.50 +.90 97.60 1795 ---- ---- ---- ---- 99.70 +.90 98.80 1800 ---- ---- ---- ---- 100.90 +.90 100.00 1805 ---- ---- ---- ---- 102.10 +.90 101.20 1810 ---- ---- ---- ---- 103.40 +.90 102.50 1815 ---- ---- ---- ---- 104.70 +1.00 103.70 1820 ---- ---- ---- ---- 105.90 +.90 105.00 1825 ---- ---- ---- ---- 107.20 +.90 106.30 1830 ---- ---- ---- ---- 108.60 +1.00 107.60 1835 ---- ---- ---- ---- 109.90 +1.00 108.90 1840 ---- ---- ---- ---- 111.30 +1.10 110.20 1845 ---- ---- ---- ---- 112.60 +1.00 111.60 1850 ---- ---- ---- ---- 114.00 +1.00 113.00 1855 ---- ---- ---- ---- 115.50 +1.10 114.40 1860 ---- ---- ---- ---- 116.90 +1.10 115.80 1865 ---- ---- ---- ---- 118.40 +1.10 117.30 1870 ---- ---- ---- ---- 119.90 +1.10 118.80 1875 ---- ---- ---- ---- 121.40 +1.10 120.30 1880 ---- ---- ---- ---- 123.00 +1.20 121.80 1885 ---- ---- ---- ---- 124.50 +1.10 123.40 1890 ---- ---- ---- ---- 126.10 +1.10 125.00 1895 ---- ---- ---- ---- 127.80 +1.20 126.60 1900 ---- ---- ---- ---- 129.40 +1.20 128.20 1905 ---- ---- ---- ---- 131.10 +1.20 129.90 1910 ---- ---- ---- ---- 132.90 +1.30 131.60 1915 ---- ---- ---- ---- 134.60 +1.20 133.40 1920 ---- ---- ---- ---- 136.40 +1.20 135.20 1925 ---- ---- ---- ---- 138.30 +1.30 137.00 1930 ---- ---- ---- ---- 140.10 +1.30 138.80 1935 ---- ---- ---- ---- 142.00 +1.30 140.70 1940 ---- ---- ---- ---- 144.00 +1.30 142.70 1945 ---- ---- ---- ---- 146.00 +1.40 144.60 1950 ---- ---- ---- ---- 148.00 +1.40 146.60 1955 ---- ---- ---- ---- 150.00 +1.30 148.70 1960 ---- ---- ---- ---- 152.10 +1.40 150.70 1965 ---- ---- ---- ---- 154.20 +1.40 152.80 1970 ---- ---- ---- ---- 156.40 +1.40 155.00 1975 ---- ---- ---- ---- 158.60 +1.50 157.10 1980 ---- ---- ---- ---- 160.80 +1.50 159.30 1985 ---- ---- ---- ---- 163.00 +1.40 161.60 1990 ---- ---- ---- ---- 165.30 +1.50 163.80 1995 ---- ---- ---- ---- 167.60 +1.50 166.10 2000 ---- ---- ---- ---- 169.90 +1.50 168.40 2005 ---- ---- ---- ---- 172.30 +1.60 170.70 2010 ---- ---- ---- ---- 174.60 +1.50 173.10 2015 ---- ---- ---- ---- 177.00 +1.50 175.50 2020 ---- ---- ---- ---- 179.50 +1.60 177.90 2025 ---- ---- ---- ---- 181.90 +1.60 180.30 2030 ---- ---- ---- ---- 184.30 +1.60 182.70 2035 ---- ---- ---- ---- 186.80 +1.60 185.20 2040 ---- ---- ---- ---- 189.30 +1.70 187.60 2045 ---- ---- ---- ---- 191.80 +1.70 190.10 2050 ---- ---- ---- ---- 194.30 +1.70 192.60 2055 ---- ---- ---- ---- 196.80 +1.70 195.10 2060 ---- ---- ---- ---- 199.40 +1.70 197.70 2065 ---- ---- ---- ---- 202.00 +1.80 200.20 2070 ---- ---- ---- ---- 204.60 +1.80 202.80 2075 ---- ---- ---- ---- 207.30 +1.80 205.50 2080 ---- ---- ---- ---- 209.90 +1.80 208.10 2085 ---- ---- ---- ---- 212.70 +1.80 210.90 2090 ---- ---- ---- ---- 215.40 +1.80 213.60 2095 ---- ---- ---- ---- 218.20 +1.80 216.40 2100 ---- ---- ---- ---- 221.10 +1.90 219.20 2105 ---- ---- ---- ---- 224.00 +1.90 222.10 2110 ---- ---- ---- ---- 226.90 +1.90 225.00 2115 ---- ---- ---- ---- 229.80 +1.90 227.90 2120 ---- ---- ---- ---- 232.80 +1.90 230.90 2125 ---- ---- ---- ---- 235.90 +2.00 233.90 2130 ---- ---- ---- ---- 238.90 +1.90 237.00 2135 ---- ---- ---- ---- 242.00 +2.00 240.00 2140 ---- ---- ---- ---- 245.20 +2.10 243.10 2145 ---- ---- ---- ---- 248.30 +2.00 246.30 2150 ---- ---- ---- ---- 251.50 +2.00 249.50 2155 ---- ---- ---- ---- 254.70 +2.00 252.70 2160 ---- ---- ---- ---- 258.00 +2.10 255.90 2165 ---- ---- ---- ---- 261.20 +2.10 259.10 2170 ---- ---- ---- ---- 264.50 +2.10 262.40 2175 ---- ---- ---- ---- 267.90 +2.20 265.70 2180 ---- ---- ---- ---- 271.20 +2.10 269.10 2185 ---- ---- ---- ---- 274.60 +2.20 272.40 2190 ---- ---- ---- ---- 278.00 +2.20 275.80 2195 ---- ---- ---- ---- 281.40 +2.20 279.20 2200 ---- ---- ---- ---- 284.90 +2.20 282.70 2205 ---- ---- ---- ---- 288.30 +2.20 286.10 2210 ---- ---- ---- ---- 291.80 +2.20 289.60 2215 ---- ---- ---- ---- 295.40 +2.30 293.10 2220 ---- ---- ---- ---- 298.90 +2.30 296.60 2225 ---- ---- ---- ---- 302.50 +2.30 300.20 2230 ---- ---- ---- ---- 306.10 +2.30 303.80 2235 ---- ---- ---- ---- 309.70 +2.30 307.40 2240 ---- ---- ---- ---- 313.30 +2.30 311.00 2245 ---- ---- ---- ---- 316.90 +2.30 314.60 2250 ---- ---- ---- ---- 320.60 +2.30 318.30 2255 ---- ---- ---- ---- 324.30 +2.40 321.90 2260 ---- ---- ---- ---- 328.00 +2.40 325.60 2265 ---- ---- ---- ---- 331.70 +2.40 329.30 2270 ---- ---- ---- ---- 335.50 +2.40 333.10 2275 ---- ---- ---- ---- 339.20 +2.40 336.80 2280 ---- ---- ---- ---- 343.00 +2.40 340.60 2285 ---- ---- ---- ---- 346.80 +2.50 344.30 2290 ---- ---- ---- ---- 350.60 +2.50 348.10 2295 ---- ---- ---- ---- 354.40 +2.50 351.90 2300 ---- ---- ---- ---- 358.20 +2.50 355.70 2305 ---- ---- ---- ---- 362.10 +2.50 359.60 2310 ---- ---- ---- ---- 365.90 +2.50 363.40 2315 ---- ---- ---- ---- 369.80 +2.50 367.30 2320 ---- ---- ---- ---- 373.70 +2.50 371.20 2325 ---- ---- ---- ---- 377.60 +2.60 375.00 2330 ---- ---- ---- ---- 381.50 +2.60 378.90 2335 ---- ---- ---- ---- 385.40 +2.60 382.80 2340 ---- ---- ---- ---- 389.40 +2.60 386.80 2345 ---- ---- ---- ---- 393.30 +2.60 390.70 2350 ---- ---- ---- ---- 397.30 +2.70 394.60 2355 ---- ---- ---- ---- 401.20 +2.60 398.60 2360 ---- ---- ---- ---- 405.20 +2.70 402.50 2365 ---- ---- ---- ---- 409.20 +2.70 406.50 2370 ---- ---- ---- ---- 413.20 +2.70 410.50 2375 ---- ---- ---- ---- 417.20 +2.70 414.50 2380 ---- ---- ---- ---- 421.20 +2.70 418.50 2385 ---- ---- ---- ---- 425.20 +2.70 422.50 2390 ---- ---- ---- ---- 429.30 +2.80 426.50 2400 ---- ---- ---- ---- 437.30 +2.70 434.60 2410 ---- ---- ---- ---- 445.50 +2.80 442.70 2420 ---- ---- ---- ---- 453.70 +2.80 450.90 2425 ---- ---- ---- ---- 457.80 +2.80 455.00 2430 ---- ---- ---- ---- 461.90 +2.90 459.00 2440 ---- ---- ---- ---- 470.10 +2.80 467.30 2450 ---- ---- ---- ---- 478.40 +2.90 475.50 2460 ---- ---- ---- ---- 486.70 +2.90 483.80 2470 ---- ---- ---- ---- 495.00 +2.90 492.10 2475 ---- ---- ---- ---- 499.20 +2.90 496.30 2480 ---- ---- ---- ---- 503.40 +2.90 500.50 2500 ---- ---- ---- ---- 520.30 +3.00 517.30 2525 ---- ---- ---- ---- 541.50 +3.00 538.50 2550 ---- ---- ---- ---- 562.90 +3.10 559.80 2575 ---- ---- ---- ---- 584.50 +3.20 581.30 2600 ---- ---- ---- ---- 606.20 +3.20 603.00 2625 ---- ---- ---- ---- 628.10 +3.20 624.90 2650 ---- ---- ---- ---- 650.10 +3.30 646.80 2675 ---- ---- ---- ---- 672.30 +3.30 669.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 29.50 +.20 29.30 1350 ---- ---- ---- ---- 32.20 +.20 32.00 1375 ---- ---- ---- ---- 35.00 +.20 34.80 1400 ---- ---- ---- ---- 38.00 +.20 37.80 1425 ---- ---- ---- ---- 41.30 +.30 41.00 1450 ---- ---- ---- ---- 44.70 +.30 44.40 1475 ---- ---- ---- ---- 48.30 +.30 48.00 1500 ---- ---- ---- ---- 52.10 +.30 51.80 1520 ---- ---- ---- ---- 55.30 +.40 54.90 1525 ---- ---- ---- ---- 56.10 +.30 55.80 1530 ---- ---- ---- ---- 57.00 +.40 56.60 1540 ---- ---- ---- ---- 58.70 +.40 58.30 1550 ---- ---- ---- ---- 60.40 +.40 60.00 1560 ---- ---- ---- ---- 62.10 +.40 61.70 1570 ---- ---- ---- ---- 63.90 +.40 63.50 1575 ---- ---- ---- ---- 64.80 +.40 64.40 1580 ---- ---- ---- ---- 65.80 +.50 65.30 1590 ---- ---- ---- ---- 67.60 +.40 67.20 1600 ---- ---- ---- ---- 69.50 +.50 69.00 1610 ---- ---- ---- ---- 71.40 +.50 70.90 1615 ---- ---- ---- ---- 72.40 +.50 71.90 1620 ---- ---- ---- ---- 73.40 +.50 72.90 1625 ---- ---- ---- ---- 74.40 +.50 73.90 1630 ---- ---- ---- ---- 75.40 +.50 74.90 1635 ---- ---- ---- ---- 76.40 +.50 75.90 1640 ---- ---- ---- ---- 77.40 +.50 76.90 1645 ---- ---- ---- ---- 78.40 +.50 77.90 1650 ---- ---- ---- ---- 79.50 +.60 78.90 1655 ---- ---- ---- ---- 80.50 +.60 79.90 1660 ---- ---- ---- ---- 81.50 +.60 80.90 1665 ---- ---- ---- ---- 82.60 +.60 82.00 1670 ---- ---- ---- ---- 83.60 +.60 83.00 1675 ---- ---- ---- ---- 84.70 +.60 84.10 1680 ---- ---- ---- ---- 85.80 +.70 85.10 1685 ---- ---- ---- ---- 86.80 +.60 86.20 1690 ---- ---- ---- ---- 87.90 +.60 87.30 1695 ---- ---- ---- ---- 89.00 +.60 88.40 1700 ---- ---- ---- ---- 90.10 +.70 89.40 1705 ---- ---- ---- ---- 91.20 +.70 90.50 1710 ---- ---- ---- ---- 92.30 +.70 91.60 1715 ---- ---- ---- ---- 93.40 +.70 92.70 1720 ---- ---- ---- ---- 94.50 +.70 93.80 1725 ---- ---- ---- ---- 95.60 +.70 94.90 1730 ---- ---- ---- ---- 96.80 +.80 96.00 1735 ---- ---- ---- ---- 97.90 +.70 97.20 1740 ---- ---- ---- ---- 99.00 +.70 98.30 1745 ---- ---- ---- ---- 100.20 +.80 99.40 1750 ---- ---- ---- ---- 101.30 +.80 100.50 1755 ---- ---- ---- ---- 102.50 +.80 101.70 1760 ---- ---- ---- ---- 103.60 +.80 102.80 1765 ---- ---- ---- ---- 104.80 +.80 104.00 1770 ---- ---- ---- ---- 105.90 +.80 105.10 1775 ---- ---- ---- ---- 107.10 +.80 106.30 1780 ---- ---- ---- ---- 108.30 +.80 107.50 1785 ---- ---- ---- ---- 109.50 +.90 108.60 1790 ---- ---- ---- ---- 110.70 +.90 109.80 1795 ---- ---- ---- ---- 111.90 +.90 111.00 1800 ---- ---- ---- ---- 113.10 +.90 112.20 1805 ---- ---- ---- ---- 114.40 +.90 113.50 1810 ---- ---- ---- ---- 115.60 +.90 114.70 1815 ---- ---- ---- ---- 116.90 +.90 116.00 1820 ---- ---- ---- ---- 118.10 +.90 117.20 1825 ---- ---- ---- ---- 119.40 +.90 118.50 1830 ---- ---- ---- ---- 120.70 +.90 119.80 1835 ---- ---- ---- ---- 122.10 +1.00 121.10 1840 ---- ---- ---- ---- 123.40 +1.00 122.40 1845 ---- ---- ---- ---- 124.80 +1.00 123.80 1850 ---- ---- ---- ---- 126.10 +1.00 125.10 1855 ---- ---- ---- ---- 127.50 +1.00 126.50 1860 ---- ---- ---- ---- 128.90 +1.00 127.90 1865 ---- ---- ---- ---- 130.40 +1.00 129.40 1870 ---- ---- ---- ---- 131.90 +1.10 130.80 1875 ---- ---- ---- ---- 133.30 +1.00 132.30 1880 ---- ---- ---- ---- 134.90 +1.10 133.80 1885 ---- ---- ---- ---- 136.40 +1.10 135.30 1890 ---- ---- ---- ---- 138.00 +1.10 136.90 1895 ---- ---- ---- ---- 139.60 +1.20 138.40 1900 ---- ---- ---- ---- 141.20 +1.10 140.10 1905 ---- ---- ---- ---- 142.80 +1.10 141.70 1910 ---- ---- ---- ---- 144.50 +1.10 143.40 1915 ---- ---- ---- ---- 146.20 +1.10 145.10 1920 ---- ---- ---- ---- 148.00 +1.20 146.80 1925 ---- ---- ---- ---- 149.70 +1.10 148.60 1930 ---- ---- ---- ---- 151.60 +1.20 150.40 1935 ---- ---- ---- ---- 153.40 +1.20 152.20 1940 ---- ---- ---- ---- 155.30 +1.20 154.10 1945 ---- ---- ---- ---- 157.20 +1.20 156.00 1950 ---- ---- ---- ---- 159.20 +1.30 157.90 1955 ---- ---- ---- ---- 161.20 +1.30 159.90 1960 ---- ---- ---- ---- 163.20 +1.30 161.90 1965 ---- ---- ---- ---- 165.30 +1.30 164.00 1970 ---- ---- ---- ---- 167.40 +1.30 166.10 1975 ---- ---- ---- ---- 169.50 +1.30 168.20 1980 ---- ---- ---- ---- 171.70 +1.40 170.30 1985 ---- ---- ---- ---- 173.90 +1.40 172.50 1990 ---- ---- ---- ---- 176.10 +1.40 174.70 1995 ---- ---- ---- ---- 178.40 +1.40 177.00 2000 ---- ---- ---- ---- 180.70 +1.40 179.30 2005 ---- ---- ---- ---- 183.00 +1.40 181.60 2010 ---- ---- ---- ---- 185.30 +1.40 183.90 2015 ---- ---- ---- ---- 187.70 +1.50 186.20 2020 ---- ---- ---- ---- 190.10 +1.50 188.60 2025 ---- ---- ---- ---- 192.50 +1.50 191.00 2030 ---- ---- ---- ---- 194.90 +1.50 193.40 2035 ---- ---- ---- ---- 197.30 +1.50 195.80 2040 ---- ---- ---- ---- 199.80 +1.60 198.20 2045 ---- ---- ---- ---- 202.20 +1.50 200.70 2050 ---- ---- ---- ---- 204.70 +1.50 203.20 2055 ---- ---- ---- ---- 207.20 +1.60 205.60 2060 ---- ---- ---- ---- 209.70 +1.60 208.10 2065 ---- ---- ---- ---- 212.30 +1.60 210.70 2070 ---- ---- ---- ---- 214.80 +1.60 213.20 2075 ---- ---- ---- ---- 217.40 +1.60 215.80 2080 ---- ---- ---- ---- 220.00 +1.60 218.40 2085 ---- ---- ---- ---- 222.70 +1.70 221.00 2090 ---- ---- ---- ---- 225.40 +1.70 223.70 2095 ---- ---- ---- ---- 228.10 +1.70 226.40 2100 ---- ---- ---- ---- 230.80 +1.70 229.10 2105 ---- ---- ---- ---- 233.60 +1.70 231.90 2110 ---- ---- ---- ---- 236.50 +1.80 234.70 2115 ---- ---- ---- ---- 239.30 +1.70 237.60 2120 ---- ---- ---- ---- 242.30 +1.80 240.50 2125 ---- ---- ---- ---- 245.20 +1.80 243.40 2130 ---- ---- ---- ---- 248.20 +1.80 246.40 2135 ---- ---- ---- ---- 251.20 +1.80 249.40 2140 ---- ---- ---- ---- 254.30 +1.80 252.50 2145 ---- ---- ---- ---- 257.40 +1.90 255.50 2150 ---- ---- ---- ---- 260.50 +1.80 258.70 2155 ---- ---- ---- ---- 263.70 +1.90 261.80 2160 ---- ---- ---- ---- 266.90 +1.90 265.00 2165 ---- ---- ---- ---- 270.10 +1.90 268.20 2170 ---- ---- ---- ---- 273.30 +1.90 271.40 2175 ---- ---- ---- ---- 276.60 +2.00 274.60 2180 ---- ---- ---- ---- 279.90 +2.00 277.90 2185 ---- ---- ---- ---- 283.20 +2.00 281.20 2190 ---- ---- ---- ---- 286.60 +2.00 284.60 2195 ---- ---- ---- ---- 289.90 +2.00 287.90 2200 ---- ---- ---- ---- 293.30 +2.00 291.30 2205 ---- ---- ---- ---- 296.70 +2.00 294.70 2210 ---- ---- ---- ---- 300.20 +2.00 298.20 2215 ---- ---- ---- ---- 303.70 +2.10 301.60 2220 ---- ---- ---- ---- 307.20 +2.10 305.10 2225 ---- ---- ---- ---- 310.70 +2.10 308.60 2230 ---- ---- ---- ---- 314.20 +2.10 312.10 2235 ---- ---- ---- ---- 317.80 +2.10 315.70 2240 ---- ---- ---- ---- 321.40 +2.20 319.20 2245 ---- ---- ---- ---- 325.00 +2.20 322.80 2250 ---- ---- ---- ---- 328.60 +2.20 326.40 2255 ---- ---- ---- ---- 332.20 +2.10 330.10 2260 ---- ---- ---- ---- 335.90 +2.20 333.70 2265 ---- ---- ---- ---- 339.60 +2.20 337.40 2270 ---- ---- ---- ---- 343.30 +2.20 341.10 2275 ---- ---- ---- ---- 347.00 +2.20 344.80 2280 ---- ---- ---- ---- 350.70 +2.20 348.50 2285 ---- ---- ---- ---- 354.40 +2.20 352.20 2290 ---- ---- ---- ---- 358.20 +2.20 356.00 2295 ---- ---- ---- ---- 362.00 +2.30 359.70 2300 ---- ---- ---- ---- 365.80 +2.30 363.50 2305 ---- ---- ---- ---- 369.60 +2.30 367.30 2310 ---- ---- ---- ---- 373.40 +2.30 371.10 2315 ---- ---- ---- ---- 377.30 +2.30 375.00 2320 ---- ---- ---- ---- 381.10 +2.30 378.80 2325 ---- ---- ---- ---- 385.00 +2.40 382.60 2330 ---- ---- ---- ---- 388.80 +2.30 386.50 2335 ---- ---- ---- ---- 392.70 +2.30 390.40 2340 ---- ---- ---- ---- 396.60 +2.30 394.30 2345 ---- ---- ---- ---- 400.50 +2.30 398.20 2350 ---- ---- ---- ---- 404.40 +2.30 402.10 2355 ---- ---- ---- ---- 408.40 +2.40 406.00 2360 ---- ---- ---- ---- 412.30 +2.40 409.90 2365 ---- ---- ---- ---- 416.30 +2.40 413.90 2370 ---- ---- ---- ---- 420.20 +2.40 417.80 2375 ---- ---- ---- ---- 424.20 +2.40 421.80 2380 ---- ---- ---- ---- 428.20 +2.50 425.70 2385 ---- ---- ---- ---- 432.20 +2.50 429.70 2390 ---- ---- ---- ---- 436.20 +2.50 433.70 2395 ---- ---- ---- ---- 440.20 +2.50 437.70 2400 ---- ---- ---- ---- 444.20 +2.50 441.70 2410 ---- ---- ---- ---- 452.20 +2.50 449.70 2420 ---- ---- ---- ---- 460.30 +2.50 457.80 2425 ---- ---- ---- ---- 464.40 +2.60 461.80 2430 ---- ---- ---- ---- 468.50 +2.60 465.90 2440 ---- ---- ---- ---- 476.60 +2.50 474.10 2450 ---- ---- ---- ---- 484.80 +2.60 482.20 2460 ---- ---- ---- ---- 493.00 +2.60 490.40 2470 ---- ---- ---- ---- 501.30 +2.60 498.70 2475 ---- ---- ---- ---- 505.50 +2.70 502.80 2480 ---- ---- ---- ---- 509.60 +2.60 507.00 2490 ---- ---- ---- ---- 517.90 +2.60 515.30 2500 ---- ---- ---- ---- 526.30 +2.70 523.60 2525 ---- ---- ---- ---- 547.30 +2.70 544.60 2550 ---- ---- ---- ---- 568.50 +2.80 565.70 2575 ---- ---- ---- ---- 589.90 +2.80 587.10 2600 ---- ---- ---- ---- 611.40 +2.90 608.50 2625 ---- ---- ---- ---- 633.10 +2.90 630.20 2650 ---- ---- ---- ---- 654.90 +2.90 652.00 2675 ---- ---- ---- ---- 676.90 +3.00 673.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 47.20 +.20 47.00 1375 ---- ---- ---- ---- 50.20 +.20 50.00 1400 ---- ---- ---- ---- 53.30 +.30 53.00 1425 ---- ---- ---- ---- 56.50 +.30 56.20 1450 ---- ---- ---- ---- 59.80 +.30 59.50 1475 ---- ---- ---- ---- 63.30 +.30 63.00 1500 ---- ---- ---- ---- 66.90 +.30 66.60 1525 ---- ---- ---- ---- 70.70 +.40 70.30 1530 ---- ---- ---- ---- 71.50 +.40 71.10 1540 ---- ---- ---- ---- 73.00 +.40 72.60 1550 ---- ---- ---- ---- 74.60 +.40 74.20 1560 ---- ---- ---- ---- 76.20 +.40 75.80 1570 ---- ---- ---- ---- 77.90 +.50 77.40 1575 ---- ---- ---- ---- 78.70 +.50 78.20 1580 ---- ---- ---- ---- 79.50 +.40 79.10 1590 ---- ---- ---- ---- 81.20 +.50 80.70 1600 ---- ---- ---- ---- 82.90 +.50 82.40 1610 ---- ---- ---- ---- 84.60 +.40 84.20 1620 ---- ---- ---- ---- 86.40 +.50 85.90 1625 ---- ---- ---- ---- 87.30 +.50 86.80 1630 ---- ---- ---- ---- 88.20 +.50 87.70 1635 ---- ---- ---- ---- 89.10 +.50 88.60 1640 ---- ---- ---- ---- 90.00 +.50 89.50 1645 ---- ---- ---- ---- 90.90 +.50 90.40 1650 ---- ---- ---- ---- 91.90 +.60 91.30 1655 ---- ---- ---- ---- 92.80 +.60 92.20 1660 ---- ---- ---- ---- 93.70 +.50 93.20 1665 ---- ---- ---- ---- 94.70 +.60 94.10 1670 ---- ---- ---- ---- 95.60 +.50 95.10 1675 ---- ---- ---- ---- 96.60 +.60 96.00 1680 ---- ---- ---- ---- 97.60 +.60 97.00 1685 ---- ---- ---- ---- 98.50 +.60 97.90 1690 ---- ---- ---- ---- 99.50 +.60 98.90 1695 ---- ---- ---- ---- 100.50 +.60 99.90 1700 ---- ---- ---- ---- 101.50 +.60 100.90 1705 ---- ---- ---- ---- 102.50 +.60 101.90 1710 ---- ---- ---- ---- 103.50 +.60 102.90 1715 ---- ---- ---- ---- 104.60 +.70 103.90 1720 ---- ---- ---- ---- 105.60 +.70 104.90 1725 ---- ---- ---- ---- 106.60 +.60 106.00 1730 ---- ---- ---- ---- 107.70 +.70 107.00 1735 ---- ---- ---- ---- 108.70 +.70 108.00 1740 ---- ---- ---- ---- 109.80 +.70 109.10 1745 ---- ---- ---- ---- 110.90 +.70 110.20 1750 ---- ---- ---- ---- 111.90 +.70 111.20 1755 ---- ---- ---- ---- 113.00 +.70 112.30 1760 ---- ---- ---- ---- 114.10 +.70 113.40 1765 ---- ---- ---- ---- 115.20 +.70 114.50 1770 ---- ---- ---- ---- 116.30 +.70 115.60 1775 ---- ---- ---- ---- 117.50 +.80 116.70 1780 ---- ---- ---- ---- 118.60 +.80 117.80 1785 ---- ---- ---- ---- 119.70 +.80 118.90 1790 ---- ---- ---- ---- 120.90 +.80 120.10 1795 ---- ---- ---- ---- 122.00 +.80 121.20 1800 ---- ---- ---- ---- 123.20 +.80 122.40 1805 ---- ---- ---- ---- 124.40 +.80 123.60 1810 ---- ---- ---- ---- 125.60 +.90 124.70 1815 ---- ---- ---- ---- 126.80 +.90 125.90 1820 ---- ---- ---- ---- 128.00 +.80 127.20 1825 ---- ---- ---- ---- 129.20 +.80 128.40 1830 ---- ---- ---- ---- 130.50 +.90 129.60 1835 ---- ---- ---- ---- 131.80 +.90 130.90 1840 ---- ---- ---- ---- 133.00 +.80 132.20 1845 ---- ---- ---- ---- 134.30 +.90 133.40 1850 ---- ---- ---- ---- 135.70 +1.00 134.70 1855 ---- ---- ---- ---- 137.00 +.90 136.10 1860 ---- ---- ---- ---- 138.40 +1.00 137.40 1865 ---- ---- ---- ---- 139.70 +.90 138.80 1870 ---- ---- ---- ---- 141.10 +.90 140.20 1875 ---- ---- ---- ---- 142.50 +.90 141.60 1880 ---- ---- ---- ---- 144.00 +1.00 143.00 1885 ---- ---- ---- ---- 145.40 +1.00 144.40 1890 ---- ---- ---- ---- 146.90 +1.00 145.90 1895 ---- ---- ---- ---- 148.40 +1.00 147.40 1900 ---- ---- ---- ---- 150.00 +1.10 148.90 1905 ---- ---- ---- ---- 151.50 +1.00 150.50 1910 ---- ---- ---- ---- 153.10 +1.00 152.10 1915 ---- ---- ---- ---- 154.70 +1.00 153.70 1920 ---- ---- ---- ---- 156.40 +1.10 155.30 1925 ---- ---- ---- ---- 158.00 +1.00 157.00 1930 ---- ---- ---- ---- 159.70 +1.10 158.60 1935 ---- ---- ---- ---- 161.50 +1.10 160.40 1940 ---- ---- ---- ---- 163.20 +1.10 162.10 1945 ---- ---- ---- ---- 165.00 +1.10 163.90 1950 ---- ---- ---- ---- 166.90 +1.20 165.70 1955 ---- ---- ---- ---- 168.70 +1.10 167.60 1960 ---- ---- ---- ---- 170.60 +1.20 169.40 1965 ---- ---- ---- ---- 172.50 +1.10 171.40 1970 ---- ---- ---- ---- 174.50 +1.20 173.30 1975 ---- ---- ---- ---- 176.50 +1.20 175.30 1980 ---- ---- ---- ---- 178.50 +1.20 177.30 1985 ---- ---- ---- ---- 180.60 +1.20 179.40 1990 ---- ---- ---- ---- 182.70 +1.20 181.50 1995 ---- ---- ---- ---- 184.90 +1.30 183.60 2000 ---- ---- ---- ---- 187.00 +1.20 185.80 2005 ---- ---- ---- ---- 189.20 +1.30 187.90 2010 ---- ---- ---- ---- 191.50 +1.30 190.20 2015 ---- ---- ---- ---- 193.70 +1.30 192.40 2020 ---- ---- ---- ---- 196.00 +1.30 194.70 2025 ---- ---- ---- ---- 198.30 +1.30 197.00 2030 ---- ---- ---- ---- 200.60 +1.30 199.30 2035 ---- ---- ---- ---- 203.00 +1.40 201.60 2040 ---- ---- ---- ---- 205.40 +1.40 204.00 2045 ---- ---- ---- ---- 207.80 +1.40 206.40 2050 ---- ---- ---- ---- 210.20 +1.40 208.80 2055 ---- ---- ---- ---- 212.60 +1.40 211.20 2060 ---- ---- ---- ---- 215.10 +1.40 213.70 2065 ---- ---- ---- ---- 217.60 +1.50 216.10 2070 ---- ---- ---- ---- 220.00 +1.40 218.60 2075 ---- ---- ---- ---- 222.50 +1.40 221.10 2080 ---- ---- ---- ---- 225.00 +1.40 223.60 2085 ---- ---- ---- ---- 227.60 +1.50 226.10 2090 ---- ---- ---- ---- 230.10 +1.50 228.60 2095 ---- ---- ---- ---- 232.70 +1.50 231.20 2100 ---- ---- ---- ---- 235.30 +1.50 233.80 2105 ---- ---- ---- ---- 237.90 +1.50 236.40 2110 ---- ---- ---- ---- 240.60 +1.60 239.00 2115 ---- ---- ---- ---- 243.30 +1.60 241.70 2120 ---- ---- ---- ---- 246.00 +1.60 244.40 2125 ---- ---- ---- ---- 248.80 +1.60 247.20 2130 ---- ---- ---- ---- 251.60 +1.60 250.00 2135 ---- ---- ---- ---- 254.40 +1.60 252.80 2140 ---- ---- ---- ---- 257.30 +1.60 255.70 2145 ---- ---- ---- ---- 260.30 +1.70 258.60 2150 ---- ---- ---- ---- 263.20 +1.60 261.60 2155 ---- ---- ---- ---- 266.20 +1.60 264.60 2160 ---- ---- ---- ---- 269.30 +1.70 267.60 2165 ---- ---- ---- ---- 272.40 +1.70 270.70 2170 ---- ---- ---- ---- 275.50 +1.80 273.70 2175 ---- ---- ---- ---- 278.60 +1.70 276.90 2180 ---- ---- ---- ---- 281.80 +1.80 280.00 2185 ---- ---- ---- ---- 285.00 +1.80 283.20 2190 ---- ---- ---- ---- 288.20 +1.80 286.40 2195 ---- ---- ---- ---- 291.50 +1.80 289.70 2200 ---- ---- ---- ---- 294.80 +1.80 293.00 2205 ---- ---- ---- ---- 298.10 +1.80 296.30 2210 ---- ---- ---- ---- 301.40 +1.80 299.60 2215 ---- ---- ---- ---- 304.80 +1.90 302.90 2220 ---- ---- ---- ---- 308.20 +1.90 306.30 2225 ---- ---- ---- ---- 311.60 +1.90 309.70 2230 ---- ---- ---- ---- 315.00 +1.90 313.10 2235 ---- ---- ---- ---- 318.50 +1.90 316.60 2240 ---- ---- ---- ---- 322.00 +1.90 320.10 2245 ---- ---- ---- ---- 325.50 +1.90 323.60 2250 ---- ---- ---- ---- 329.00 +1.90 327.10 2255 ---- ---- ---- ---- 332.60 +2.00 330.60 2260 ---- ---- ---- ---- 336.10 +1.90 334.20 2265 ---- ---- ---- ---- 339.70 +1.90 337.80 2270 ---- ---- ---- ---- 343.40 +2.00 341.40 2275 ---- ---- ---- ---- 347.00 +2.00 345.00 2280 ---- ---- ---- ---- 350.60 +2.00 348.60 2285 ---- ---- ---- ---- 354.30 +2.00 352.30 2290 ---- ---- ---- ---- 358.00 +2.00 356.00 2295 ---- ---- ---- ---- 361.70 +2.00 359.70 2300 ---- ---- ---- ---- 365.40 +2.00 363.40 2305 ---- ---- ---- ---- 369.20 +2.10 367.10 2310 ---- ---- ---- ---- 372.90 +2.00 370.90 2315 ---- ---- ---- ---- 376.70 +2.10 374.60 2320 ---- ---- ---- ---- 380.50 +2.10 378.40 2325 ---- ---- ---- ---- 384.30 +2.10 382.20 2330 ---- ---- ---- ---- 388.10 +2.10 386.00 2335 ---- ---- ---- ---- 392.00 +2.10 389.90 2340 ---- ---- ---- ---- 395.80 +2.10 393.70 2345 ---- ---- ---- ---- 399.70 +2.20 397.50 2350 ---- ---- ---- ---- 403.50 +2.10 401.40 2355 ---- ---- ---- ---- 407.40 +2.10 405.30 2360 ---- ---- ---- ---- 411.30 +2.10 409.20 2365 ---- ---- ---- ---- 415.20 +2.20 413.00 2370 ---- ---- ---- ---- 419.10 +2.10 417.00 2375 ---- ---- ---- ---- 423.10 +2.20 420.90 2380 ---- ---- ---- ---- 427.00 +2.20 424.80 2385 ---- ---- ---- ---- 430.90 +2.20 428.70 2390 ---- ---- ---- ---- 434.90 +2.20 432.70 2400 ---- ---- ---- ---- 442.80 +2.20 440.60 2410 ---- ---- ---- ---- 450.80 +2.30 448.50 2420 ---- ---- ---- ---- 458.80 +2.30 456.50 2425 ---- ---- ---- ---- 462.80 +2.30 460.50 2430 ---- ---- ---- ---- 466.80 +2.30 464.50 2440 ---- ---- ---- ---- 474.90 +2.30 472.60 2450 ---- ---- ---- ---- 483.00 +2.30 480.70 2460 ---- ---- ---- ---- 491.20 +2.40 488.80 2470 ---- ---- ---- ---- 499.30 +2.30 497.00 2475 ---- ---- ---- ---- 503.40 +2.30 501.10 2480 ---- ---- ---- ---- 507.60 +2.40 505.20 2500 ---- ---- ---- ---- 524.10 +2.50 521.60 2525 ---- ---- ---- ---- 544.90 +2.50 542.40 2550 ---- ---- ---- ---- 565.80 +2.50 563.30 2575 ---- ---- ---- ---- 587.00 +2.50 584.50 2600 ---- ---- ---- ---- 608.30 +2.60 605.70 2625 ---- ---- ---- ---- 629.80 +2.60 627.20 2650 ---- ---- ---- ---- 651.40 +2.60 648.80 2675 ---- ---- ---- ---- 673.20 +2.70 670.50 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 55.70 +.30 55.40 1375 ---- ---- ---- ---- 58.80 +.20 58.60 1400 ---- ---- ---- ---- 62.10 +.20 61.90 1425 ---- ---- ---- ---- 65.60 +.30 65.30 1450 ---- ---- ---- ---- 69.10 +.30 68.80 1475 ---- ---- ---- ---- 72.70 +.30 72.40 1500 ---- ---- ---- ---- 76.50 +.30 76.20 1525 ---- ---- ---- ---- 80.50 +.40 80.10 1550 ---- ---- ---- ---- 84.50 +.40 84.10 1560 ---- ---- ---- ---- 86.20 +.40 85.80 1570 ---- ---- ---- ---- 87.90 +.50 87.40 1575 ---- ---- ---- ---- 88.70 +.40 88.30 1580 ---- ---- ---- ---- 89.60 +.50 89.10 1590 ---- ---- ---- ---- 91.30 +.50 90.80 1600 ---- ---- ---- ---- 93.10 +.50 92.60 1610 ---- ---- ---- ---- 94.80 +.40 94.40 1620 ---- ---- ---- ---- 96.60 +.50 96.10 1625 ---- ---- ---- ---- 97.50 +.40 97.10 1630 ---- ---- ---- ---- 98.50 +.50 98.00 1640 ---- ---- ---- ---- 100.30 +.50 99.80 1650 ---- ---- ---- ---- 102.20 +.50 101.70 1655 ---- ---- ---- ---- 103.10 +.50 102.60 1660 ---- ---- ---- ---- 104.10 +.50 103.60 1665 ---- ---- ---- ---- 105.10 +.60 104.50 1670 ---- ---- ---- ---- 106.00 +.50 105.50 1675 ---- ---- ---- ---- 107.00 +.60 106.40 1680 ---- ---- ---- ---- 108.00 +.60 107.40 1685 ---- ---- ---- ---- 109.00 +.60 108.40 1690 ---- ---- ---- ---- 110.00 +.60 109.40 1695 ---- ---- ---- ---- 111.00 +.60 110.40 1700 ---- ---- ---- ---- 112.00 +.60 111.40 1705 ---- ---- ---- ---- 113.00 +.60 112.40 1710 ---- ---- ---- ---- 114.00 +.60 113.40 1715 ---- ---- ---- ---- 115.10 +.70 114.40 1720 ---- ---- ---- ---- 116.10 +.60 115.50 1725 ---- ---- ---- ---- 117.10 +.60 116.50 1730 ---- ---- ---- ---- 118.20 +.70 117.50 1735 ---- ---- ---- ---- 119.20 +.60 118.60 1740 ---- ---- ---- ---- 120.30 +.70 119.60 1745 ---- ---- ---- ---- 121.40 +.70 120.70 1750 ---- ---- ---- ---- 122.50 +.70 121.80 1755 ---- ---- ---- ---- 123.50 +.60 122.90 1760 ---- ---- ---- ---- 124.60 +.70 123.90 1765 ---- ---- ---- ---- 125.70 +.70 125.00 1770 ---- ---- ---- ---- 126.80 +.70 126.10 1775 ---- ---- ---- ---- 128.00 +.80 127.20 1780 ---- ---- ---- ---- 129.10 +.70 128.40 1785 ---- ---- ---- ---- 130.20 +.70 129.50 1790 ---- ---- ---- ---- 131.40 +.80 130.60 1795 ---- ---- ---- ---- 132.50 +.70 131.80 1800 ---- ---- ---- ---- 133.70 +.80 132.90 1805 ---- ---- ---- ---- 134.80 +.70 134.10 1810 ---- ---- ---- ---- 136.00 +.80 135.20 1815 ---- ---- ---- ---- 137.20 +.80 136.40 1820 ---- ---- ---- ---- 138.40 +.80 137.60 1825 ---- ---- ---- ---- 139.60 +.80 138.80 1830 ---- ---- ---- ---- 140.90 +.90 140.00 1835 ---- ---- ---- ---- 142.10 +.80 141.30 1840 ---- ---- ---- ---- 143.40 +.90 142.50 1845 ---- ---- ---- ---- 144.60 +.80 143.80 1850 ---- ---- ---- ---- 145.90 +.80 145.10 1855 ---- ---- ---- ---- 147.20 +.80 146.40 1860 ---- ---- ---- ---- 148.50 +.80 147.70 1865 ---- ---- ---- ---- 149.90 +.90 149.00 1870 ---- ---- ---- ---- 151.20 +.80 150.40 1875 ---- ---- ---- ---- 152.60 +.90 151.70 1880 ---- ---- ---- ---- 154.00 +.90 153.10 1885 ---- ---- ---- ---- 155.40 +.90 154.50 1890 ---- ---- ---- ---- 156.90 +.90 156.00 1895 ---- ---- ---- ---- 158.40 +1.00 157.40 1900 ---- ---- ---- ---- 159.80 +.90 158.90 1905 ---- ---- ---- ---- 161.40 +1.00 160.40 1910 ---- ---- ---- ---- 162.90 +1.00 161.90 1915 ---- ---- ---- ---- 164.50 +1.00 163.50 1920 ---- ---- ---- ---- 166.00 +.90 165.10 1925 ---- ---- ---- ---- 167.70 +1.00 166.70 1930 ---- ---- ---- ---- 169.30 +1.00 168.30 1935 ---- ---- ---- ---- 171.00 +1.00 170.00 1940 ---- ---- ---- ---- 172.70 +1.10 171.60 1945 ---- ---- ---- ---- 174.40 +1.00 173.40 1950 ---- ---- ---- ---- 176.20 +1.10 175.10 1955 ---- ---- ---- ---- 178.00 +1.10 176.90 1960 ---- ---- ---- ---- 179.80 +1.10 178.70 1965 ---- ---- ---- ---- 181.70 +1.10 180.60 1970 ---- ---- ---- ---- 183.60 +1.10 182.50 1975 ---- ---- ---- ---- 185.50 +1.10 184.40 1980 ---- ---- ---- ---- 187.50 +1.10 186.40 1985 ---- ---- ---- ---- 189.50 +1.10 188.40 1990 ---- ---- ---- ---- 191.50 +1.10 190.40 1995 ---- ---- ---- ---- 193.60 +1.10 192.50 2000 ---- ---- ---- ---- 195.70 +1.10 194.60 2005 ---- ---- ---- ---- 197.90 +1.20 196.70 2010 ---- ---- ---- ---- 200.10 +1.20 198.90 2015 ---- ---- ---- ---- 202.30 +1.20 201.10 2020 ---- ---- ---- ---- 204.50 +1.20 203.30 2025 ---- ---- ---- ---- 206.80 +1.30 205.50 2030 ---- ---- ---- ---- 209.10 +1.30 207.80 2035 ---- ---- ---- ---- 211.40 +1.30 210.10 2040 ---- ---- ---- ---- 213.70 +1.30 212.40 2045 ---- ---- ---- ---- 216.10 +1.30 214.80 2050 ---- ---- ---- ---- 218.50 +1.30 217.20 2055 ---- ---- ---- ---- 220.90 +1.30 219.60 2060 ---- ---- ---- ---- 223.30 +1.30 222.00 2065 ---- ---- ---- ---- 225.70 +1.30 224.40 2070 ---- ---- ---- ---- 228.20 +1.40 226.80 2075 ---- ---- ---- ---- 230.60 +1.30 229.30 2080 ---- ---- ---- ---- 233.10 +1.30 231.80 2085 ---- ---- ---- ---- 235.60 +1.40 234.20 2090 ---- ---- ---- ---- 238.10 +1.40 236.70 2095 ---- ---- ---- ---- 240.70 +1.40 239.30 2100 ---- ---- ---- ---- 243.20 +1.40 241.80 2105 ---- ---- ---- ---- 245.80 +1.50 244.30 2110 ---- ---- ---- ---- 248.40 +1.50 246.90 2115 ---- ---- ---- ---- 251.00 +1.50 249.50 2120 ---- ---- ---- ---- 253.60 +1.40 252.20 2125 ---- ---- ---- ---- 256.30 +1.40 254.90 2130 ---- ---- ---- ---- 259.10 +1.50 257.60 2135 ---- ---- ---- ---- 261.80 +1.50 260.30 2140 ---- ---- ---- ---- 264.60 +1.50 263.10 2145 ---- ---- ---- ---- 267.50 +1.50 266.00 2150 ---- ---- ---- ---- 270.40 +1.60 268.80 2155 ---- ---- ---- ---- 273.30 +1.50 271.80 2160 ---- ---- ---- ---- 276.30 +1.60 274.70 2165 ---- ---- ---- ---- 279.30 +1.60 277.70 2170 ---- ---- ---- ---- 282.30 +1.60 280.70 2175 ---- ---- ---- ---- 285.40 +1.60 283.80 2180 ---- ---- ---- ---- 288.50 +1.60 286.90 2185 ---- ---- ---- ---- 291.70 +1.70 290.00 2190 ---- ---- ---- ---- 294.80 +1.60 293.20 2195 ---- ---- ---- ---- 298.00 +1.60 296.40 2200 ---- ---- ---- ---- 301.30 +1.70 299.60 2205 ---- ---- ---- ---- 304.50 +1.60 302.90 2210 ---- ---- ---- ---- 307.80 +1.70 306.10 2215 ---- ---- ---- ---- 311.10 +1.70 309.40 2220 ---- ---- ---- ---- 314.50 +1.70 312.80 2225 ---- ---- ---- ---- 317.80 +1.70 316.10 2230 ---- ---- ---- ---- 321.20 +1.70 319.50 2235 ---- ---- ---- ---- 324.60 +1.70 322.90 2240 ---- ---- ---- ---- 328.10 +1.70 326.40 2245 ---- ---- ---- ---- 331.50 +1.70 329.80 2250 ---- ---- ---- ---- 335.00 +1.70 333.30 2255 ---- ---- ---- ---- 338.60 +1.80 336.80 2260 ---- ---- ---- ---- 342.10 +1.80 340.30 2265 ---- ---- ---- ---- 345.60 +1.70 343.90 2270 ---- ---- ---- ---- 349.20 +1.80 347.40 2275 ---- ---- ---- ---- 352.80 +1.80 351.00 2280 ---- ---- ---- ---- 356.40 +1.80 354.60 2285 ---- ---- ---- ---- 360.10 +1.90 358.20 2290 ---- ---- ---- ---- 363.70 +1.80 361.90 2295 ---- ---- ---- ---- 367.40 +1.80 365.60 2300 ---- ---- ---- ---- 371.10 +1.90 369.20 2305 ---- ---- ---- ---- 374.80 +1.90 372.90 2310 ---- ---- ---- ---- 378.50 +1.80 376.70 2315 ---- ---- ---- ---- 382.30 +1.90 380.40 2320 ---- ---- ---- ---- 386.00 +1.80 384.20 2325 ---- ---- ---- ---- 389.80 +1.90 387.90 2330 ---- ---- ---- ---- 393.60 +1.90 391.70 2335 ---- ---- ---- ---- 397.40 +1.90 395.50 2340 ---- ---- ---- ---- 401.20 +1.90 399.30 2345 ---- ---- ---- ---- 405.10 +2.00 403.10 2350 ---- ---- ---- ---- 408.90 +1.90 407.00 2355 ---- ---- ---- ---- 412.80 +2.00 410.80 2360 ---- ---- ---- ---- 416.60 +1.90 414.70 2365 ---- ---- ---- ---- 420.50 +1.90 418.60 2370 ---- ---- ---- ---- 424.40 +2.00 422.40 2375 ---- ---- ---- ---- 428.30 +2.00 426.30 2380 ---- ---- ---- ---- 432.20 +2.00 430.20 2385 ---- ---- ---- ---- 436.20 +2.00 434.20 2390 ---- ---- ---- ---- 440.10 +2.00 438.10 2395 ---- ---- ---- ---- 444.00 +2.00 442.00 2400 ---- ---- ---- ---- 448.00 +2.00 446.00 2410 ---- ---- ---- ---- 455.90 +2.00 453.90 2420 ---- ---- ---- ---- 463.90 +2.10 461.80 2425 ---- ---- ---- ---- 467.90 +2.10 465.80 2430 ---- ---- ---- ---- 471.90 +2.10 469.80 2440 ---- ---- ---- ---- 479.90 +2.10 477.80 2450 ---- ---- ---- ---- 488.00 +2.10 485.90 2460 ---- ---- ---- ---- 496.10 +2.20 493.90 2470 ---- ---- ---- ---- 504.20 +2.10 502.10 2475 ---- ---- ---- ---- 508.30 +2.20 506.10 2480 ---- ---- ---- ---- 512.40 +2.20 510.20 2490 ---- ---- ---- ---- 520.60 +2.20 518.40 2500 ---- ---- ---- ---- 528.80 +2.20 526.60 2525 ---- ---- ---- ---- 549.50 +2.20 547.30 2550 ---- ---- ---- ---- 570.40 +2.30 568.10 2575 ---- ---- ---- ---- 591.40 +2.30 589.10 2600 ---- ---- ---- ---- 612.60 +2.30 610.30 2625 ---- ---- ---- ---- 633.90 +2.30 631.60 2650 ---- ---- ---- ---- 655.40 +2.40 653.00 2675 ---- ---- ---- ---- 677.10 +2.40 674.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 67.20 +.20 67.00 1400 ---- ---- ---- ---- 70.70 +.30 70.40 1425 ---- ---- ---- ---- 74.20 +.20 74.00 1450 ---- ---- ---- ---- 77.90 +.30 77.60 1475 ---- ---- ---- ---- 81.70 +.30 81.40 1500 ---- ---- ---- ---- 85.60 +.30 85.30 1525 ---- ---- ---- ---- 89.60 +.30 89.30 1550 ---- ---- ---- ---- 93.80 +.40 93.40 1570 ---- ---- ---- ---- 97.20 +.40 96.80 1575 ---- ---- ---- ---- 98.00 +.40 97.60 1580 ---- ---- ---- ---- 98.90 +.40 98.50 1590 ---- ---- ---- ---- 100.70 +.50 100.20 1600 ---- ---- ---- ---- 102.40 +.40 102.00 1610 ---- ---- ---- ---- 104.20 +.40 103.80 1620 ---- ---- ---- ---- 106.10 +.50 105.60 1625 ---- ---- ---- ---- 107.00 +.50 106.50 1630 ---- ---- ---- ---- 107.90 +.50 107.40 1640 ---- ---- ---- ---- 109.80 +.50 109.30 1650 ---- ---- ---- ---- 111.70 +.50 111.20 1660 ---- ---- ---- ---- 113.60 +.50 113.10 1670 ---- ---- ---- ---- 115.50 +.50 115.00 1675 ---- ---- ---- ---- 116.50 +.60 115.90 1680 ---- ---- ---- ---- 117.50 +.60 116.90 1685 ---- ---- ---- ---- 118.40 +.50 117.90 1690 ---- ---- ---- ---- 119.40 +.50 118.90 1695 ---- ---- ---- ---- 120.40 +.50 119.90 1700 ---- ---- ---- ---- 121.40 +.50 120.90 1705 ---- ---- ---- ---- 122.50 +.60 121.90 1710 ---- ---- ---- ---- 123.50 +.60 122.90 1715 ---- ---- ---- ---- 124.50 +.60 123.90 1720 ---- ---- ---- ---- 125.50 +.60 124.90 1725 ---- ---- ---- ---- 126.60 +.60 126.00 1730 ---- ---- ---- ---- 127.60 +.60 127.00 1735 ---- ---- ---- ---- 128.70 +.70 128.00 1740 ---- ---- ---- ---- 129.70 +.60 129.10 1745 ---- ---- ---- ---- 130.80 +.60 130.20 1750 ---- ---- ---- ---- 131.80 +.60 131.20 1755 ---- ---- ---- ---- 132.90 +.60 132.30 1760 ---- ---- ---- ---- 134.00 +.60 133.40 1765 ---- ---- ---- ---- 135.10 +.70 134.40 1770 ---- ---- ---- ---- 136.20 +.70 135.50 1775 ---- ---- ---- ---- 137.30 +.70 136.60 1780 ---- ---- ---- ---- 138.40 +.70 137.70 1785 ---- ---- ---- ---- 139.50 +.70 138.80 1790 ---- ---- ---- ---- 140.60 +.70 139.90 1795 ---- ---- ---- ---- 141.80 +.70 141.10 1800 ---- ---- ---- ---- 142.90 +.70 142.20 1805 ---- ---- ---- ---- 144.00 +.70 143.30 1810 ---- ---- ---- ---- 145.20 +.70 144.50 1815 ---- ---- ---- ---- 146.40 +.80 145.60 1820 ---- ---- ---- ---- 147.50 +.70 146.80 1825 ---- ---- ---- ---- 148.70 +.70 148.00 1830 ---- ---- ---- ---- 149.90 +.80 149.10 1835 ---- ---- ---- ---- 151.10 +.80 150.30 1840 ---- ---- ---- ---- 152.30 +.80 151.50 1845 ---- ---- ---- ---- 153.50 +.80 152.70 1850 ---- ---- ---- ---- 154.80 +.80 154.00 1855 ---- ---- ---- ---- 156.00 +.80 155.20 1860 ---- ---- ---- ---- 157.30 +.80 156.50 1865 ---- ---- ---- ---- 158.50 +.80 157.70 1870 ---- ---- ---- ---- 159.80 +.80 159.00 1875 ---- ---- ---- ---- 161.10 +.80 160.30 1880 ---- ---- ---- ---- 162.50 +.90 161.60 1885 ---- ---- ---- ---- 163.80 +.80 163.00 1890 ---- ---- ---- ---- 165.20 +.90 164.30 1895 ---- ---- ---- ---- 166.60 +.90 165.70 1900 ---- ---- ---- ---- 168.00 +.90 167.10 1905 ---- ---- ---- ---- 169.40 +.90 168.50 1910 ---- ---- ---- ---- 170.80 +.80 170.00 1915 ---- ---- ---- ---- 172.30 +.90 171.40 1920 ---- ---- ---- ---- 173.80 +.90 172.90 1925 ---- ---- ---- ---- 175.30 +.90 174.40 1930 ---- ---- ---- ---- 176.90 +1.00 175.90 1935 ---- ---- ---- ---- 178.40 +.90 177.50 1940 ---- ---- ---- ---- 180.00 +.90 179.10 1945 ---- ---- ---- ---- 181.70 +1.00 180.70 1950 ---- ---- ---- ---- 183.30 +1.00 182.30 1955 ---- ---- ---- ---- 185.00 +1.00 184.00 1960 ---- ---- ---- ---- 186.70 +1.00 185.70 1965 ---- ---- ---- ---- 188.40 +1.00 187.40 1970 ---- ---- ---- ---- 190.20 +1.00 189.20 1975 ---- ---- ---- ---- 192.00 +1.00 191.00 1980 ---- ---- ---- ---- 193.80 +1.00 192.80 1985 ---- ---- ---- ---- 195.70 +1.00 194.70 1990 ---- ---- ---- ---- 197.60 +1.00 196.60 1995 ---- ---- ---- ---- 199.60 +1.10 198.50 2000 ---- ---- ---- ---- 201.50 +1.00 200.50 2005 ---- ---- ---- ---- 203.60 +1.10 202.50 2010 ---- ---- ---- ---- 205.60 +1.10 204.50 2015 ---- ---- ---- ---- 207.70 +1.10 206.60 2020 ---- ---- ---- ---- 209.80 +1.10 208.70 2025 ---- ---- ---- ---- 212.00 +1.10 210.90 2030 ---- ---- ---- ---- 214.20 +1.10 213.10 2035 ---- ---- ---- ---- 216.40 +1.10 215.30 2040 ---- ---- ---- ---- 218.60 +1.10 217.50 2045 ---- ---- ---- ---- 220.90 +1.10 219.80 2050 ---- ---- ---- ---- 223.20 +1.10 222.10 2055 ---- ---- ---- ---- 225.50 +1.10 224.40 2060 ---- ---- ---- ---- 227.90 +1.20 226.70 2065 ---- ---- ---- ---- 230.30 +1.20 229.10 2070 ---- ---- ---- ---- 232.70 +1.20 231.50 2075 ---- ---- ---- ---- 235.10 +1.20 233.90 2080 ---- ---- ---- ---- 237.50 +1.20 236.30 2085 ---- ---- ---- ---- 239.90 +1.20 238.70 2090 ---- ---- ---- ---- 242.40 +1.20 241.20 2095 ---- ---- ---- ---- 244.90 +1.30 243.60 2100 ---- ---- ---- ---- 247.40 +1.30 246.10 2105 ---- ---- ---- ---- 249.90 +1.30 248.60 2110 ---- ---- ---- ---- 252.40 +1.30 251.10 2115 ---- ---- ---- ---- 254.90 +1.30 253.60 2120 ---- ---- ---- ---- 257.50 +1.40 256.10 2125 ---- ---- ---- ---- 260.00 +1.30 258.70 2130 ---- ---- ---- ---- 262.60 +1.30 261.30 2135 ---- ---- ---- ---- 265.20 +1.30 263.90 2140 ---- ---- ---- ---- 267.90 +1.40 266.50 2145 ---- ---- ---- ---- 270.60 +1.40 269.20 2150 ---- ---- ---- ---- 273.30 +1.40 271.90 2155 ---- ---- ---- ---- 276.10 +1.40 274.70 2160 ---- ---- ---- ---- 278.90 +1.40 277.50 2165 ---- ---- ---- ---- 281.80 +1.50 280.30 2170 ---- ---- ---- ---- 284.60 +1.40 283.20 2175 ---- ---- ---- ---- 287.60 +1.40 286.20 2180 ---- ---- ---- ---- 290.60 +1.50 289.10 2185 ---- ---- ---- ---- 293.60 +1.50 292.10 2190 ---- ---- ---- ---- 296.60 +1.40 295.20 2195 ---- ---- ---- ---- 299.70 +1.50 298.20 2200 ---- ---- ---- ---- 302.80 +1.40 301.40 2205 ---- ---- ---- ---- 306.00 +1.50 304.50 2210 ---- ---- ---- ---- 309.20 +1.50 307.70 2215 ---- ---- ---- ---- 312.40 +1.50 310.90 2220 ---- ---- ---- ---- 315.60 +1.50 314.10 2225 ---- ---- ---- ---- 318.90 +1.50 317.40 2230 ---- ---- ---- ---- 322.20 +1.60 320.60 2235 ---- ---- ---- ---- 325.50 +1.50 324.00 2240 ---- ---- ---- ---- 328.90 +1.60 327.30 2245 ---- ---- ---- ---- 332.20 +1.50 330.70 2250 ---- ---- ---- ---- 335.60 +1.50 334.10 2255 ---- ---- ---- ---- 339.10 +1.60 337.50 2260 ---- ---- ---- ---- 342.50 +1.60 340.90 2265 ---- ---- ---- ---- 346.00 +1.60 344.40 2270 ---- ---- ---- ---- 349.50 +1.60 347.90 2275 ---- ---- ---- ---- 353.00 +1.60 351.40 2280 ---- ---- ---- ---- 356.60 +1.70 354.90 2285 ---- ---- ---- ---- 360.10 +1.60 358.50 2290 ---- ---- ---- ---- 363.70 +1.60 362.10 2295 ---- ---- ---- ---- 367.30 +1.60 365.70 2300 ---- ---- ---- ---- 370.90 +1.60 369.30 2305 ---- ---- ---- ---- 374.60 +1.70 372.90 2310 ---- ---- ---- ---- 378.30 +1.70 376.60 2315 ---- ---- ---- ---- 382.00 +1.70 380.30 2320 ---- ---- ---- ---- 385.70 +1.70 384.00 2325 ---- ---- ---- ---- 389.40 +1.70 387.70 2330 ---- ---- ---- ---- 393.10 +1.70 391.40 2335 ---- ---- ---- ---- 396.90 +1.80 395.10 2340 ---- ---- ---- ---- 400.60 +1.70 398.90 2345 ---- ---- ---- ---- 404.40 +1.70 402.70 2350 ---- ---- ---- ---- 408.20 +1.70 406.50 2355 ---- ---- ---- ---- 412.00 +1.70 410.30 2360 ---- ---- ---- ---- 415.90 +1.80 414.10 2365 ---- ---- ---- ---- 419.70 +1.80 417.90 2370 ---- ---- ---- ---- 423.60 +1.80 421.80 2375 ---- ---- ---- ---- 427.40 +1.70 425.70 2380 ---- ---- ---- ---- 431.30 +1.80 429.50 2385 ---- ---- ---- ---- 435.20 +1.80 433.40 2390 ---- ---- ---- ---- 439.10 +1.80 437.30 2395 ---- ---- ---- ---- 443.00 +1.80 441.20 2400 ---- ---- ---- ---- 446.90 +1.80 445.10 2405 ---- ---- ---- ---- 450.90 +1.90 449.00 2410 ---- ---- ---- ---- 454.80 +1.80 453.00 2415 ---- ---- ---- ---- 458.80 +1.90 456.90 2420 ---- ---- ---- ---- 462.70 +1.80 460.90 2425 ---- ---- ---- ---- 466.70 +1.90 464.80 2430 ---- ---- ---- ---- 470.70 +1.90 468.80 2440 ---- ---- ---- ---- 478.60 +1.90 476.70 2450 ---- ---- ---- ---- 486.60 +1.90 484.70 2460 ---- ---- ---- ---- 494.70 +1.90 492.80 2470 ---- ---- ---- ---- 502.80 +2.00 500.80 2475 ---- ---- ---- ---- 506.80 +1.90 504.90 2480 ---- ---- ---- ---- 510.90 +2.00 508.90 2490 ---- ---- ---- ---- 519.00 +2.00 517.00 2500 ---- ---- ---- ---- 527.20 +2.00 525.20 2510 ---- ---- ---- ---- 535.40 +2.00 533.40 2525 ---- ---- ---- ---- 547.70 +2.00 545.70 2550 ---- ---- ---- ---- 568.40 +2.00 566.40 2575 ---- ---- ---- ---- 589.30 +2.00 587.30 2600 ---- ---- ---- ---- 610.40 +2.10 608.30 2625 ---- ---- ---- ---- 631.60 +2.10 629.50 2650 ---- ---- ---- ---- 653.00 +2.20 650.80 2675 ---- ---- ---- ---- 674.50 +2.20 672.30 2700 ---- ---- ---- ---- 696.10 +2.20 693.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 79.50 +.30 79.20 1425 ---- ---- ---- ---- 83.20 +.30 82.90 1450 ---- ---- ---- ---- 87.00 +.30 86.70 1475 ---- ---- ---- ---- 91.00 +.40 90.60 1500 ---- ---- ---- ---- 95.00 +.30 94.70 1525 ---- ---- ---- ---- 99.10 +.30 98.80 1550 ---- ---- ---- ---- 103.40 +.40 103.00 1575 ---- ---- ---- ---- 107.80 +.40 107.40 1580 ---- ---- ---- ---- 108.60 +.30 108.30 1590 ---- ---- ---- ---- 110.40 +.40 110.00 1600 ---- ---- ---- ---- 112.30 +.50 111.80 1610 ---- ---- ---- ---- 114.10 +.40 113.70 1620 ---- ---- ---- ---- 115.90 +.40 115.50 1625 ---- ---- ---- ---- 116.90 +.50 116.40 1630 ---- ---- ---- ---- 117.80 +.40 117.40 1640 ---- ---- ---- ---- 119.70 +.50 119.20 1650 ---- ---- ---- ---- 121.60 +.50 121.10 1660 ---- ---- ---- ---- 123.50 +.40 123.10 1670 ---- ---- ---- ---- 125.50 +.50 125.00 1675 ---- ---- ---- ---- 126.50 +.50 126.00 1680 ---- ---- ---- ---- 127.50 +.50 127.00 1685 ---- ---- ---- ---- 128.50 +.50 128.00 1690 ---- ---- ---- ---- 129.50 +.50 129.00 1695 ---- ---- ---- ---- 130.50 +.50 130.00 1700 ---- ---- ---- ---- 131.50 +.50 131.00 1705 ---- ---- ---- ---- 132.50 +.50 132.00 1710 ---- ---- ---- ---- 133.50 +.50 133.00 1715 ---- ---- ---- ---- 134.60 +.60 134.00 1720 ---- ---- ---- ---- 135.60 +.50 135.10 1725 ---- ---- ---- ---- 136.60 +.50 136.10 1730 ---- ---- ---- ---- 137.70 +.60 137.10 1735 ---- ---- ---- ---- 138.70 +.50 138.20 1740 ---- ---- ---- ---- 139.80 +.60 139.20 1745 ---- ---- ---- ---- 140.90 +.60 140.30 1750 ---- ---- ---- ---- 141.90 +.60 141.30 1755 ---- ---- ---- ---- 143.00 +.60 142.40 1760 ---- ---- ---- ---- 144.10 +.60 143.50 1765 ---- ---- ---- ---- 145.20 +.60 144.60 1770 ---- ---- ---- ---- 146.30 +.60 145.70 1775 ---- ---- ---- ---- 147.40 +.60 146.80 1780 ---- ---- ---- ---- 148.50 +.60 147.90 1785 ---- ---- ---- ---- 149.60 +.60 149.00 1790 ---- ---- ---- ---- 150.70 +.60 150.10 1795 ---- ---- ---- ---- 151.80 +.60 151.20 1800 ---- ---- ---- ---- 153.00 +.70 152.30 1805 ---- ---- ---- ---- 154.10 +.70 153.40 1810 ---- ---- ---- ---- 155.20 +.60 154.60 1815 ---- ---- ---- ---- 156.40 +.70 155.70 1820 ---- ---- ---- ---- 157.60 +.70 156.90 1825 ---- ---- ---- ---- 158.70 +.70 158.00 1830 ---- ---- ---- ---- 159.90 +.70 159.20 1835 ---- ---- ---- ---- 161.10 +.70 160.40 1840 ---- ---- ---- ---- 162.30 +.70 161.60 1845 ---- ---- ---- ---- 163.50 +.70 162.80 1850 ---- ---- ---- ---- 164.70 +.70 164.00 1855 ---- ---- ---- ---- 165.90 +.70 165.20 1860 ---- ---- ---- ---- 167.20 +.80 166.40 1865 ---- ---- ---- ---- 168.40 +.70 167.70 1870 ---- ---- ---- ---- 169.70 +.80 168.90 1875 ---- ---- ---- ---- 171.00 +.80 170.20 1880 ---- ---- ---- ---- 172.30 +.80 171.50 1885 ---- ---- ---- ---- 173.60 +.80 172.80 1890 ---- ---- ---- ---- 174.90 +.80 174.10 1895 ---- ---- ---- ---- 176.20 +.70 175.50 1900 ---- ---- ---- ---- 177.60 +.80 176.80 1905 ---- ---- ---- ---- 179.00 +.80 178.20 1910 ---- ---- ---- ---- 180.40 +.80 179.60 1915 ---- ---- ---- ---- 181.80 +.80 181.00 1920 ---- ---- ---- ---- 183.30 +.90 182.40 1925 ---- ---- ---- ---- 184.80 +.90 183.90 1930 ---- ---- ---- ---- 186.20 +.80 185.40 1935 ---- ---- ---- ---- 187.80 +.90 186.90 1940 ---- ---- ---- ---- 189.30 +.90 188.40 1945 ---- ---- ---- ---- 190.90 +.90 190.00 1950 ---- ---- ---- ---- 192.50 +.90 191.60 1955 ---- ---- ---- ---- 194.10 +.90 193.20 1960 ---- ---- ---- ---- 195.80 +.90 194.90 1965 ---- ---- ---- ---- 197.40 +.90 196.50 1970 ---- ---- ---- ---- 199.20 +1.00 198.20 1975 ---- ---- ---- ---- 200.90 +.90 200.00 1980 ---- ---- ---- ---- 202.70 +1.00 201.70 1985 ---- ---- ---- ---- 204.50 +1.00 203.50 1990 ---- ---- ---- ---- 206.30 +.90 205.40 1995 ---- ---- ---- ---- 208.20 +1.00 207.20 2000 ---- ---- ---- ---- 210.10 +.90 209.20 2005 ---- ---- ---- ---- 212.10 +1.00 211.10 2010 ---- ---- ---- ---- 214.10 +1.00 213.10 2015 ---- ---- ---- ---- 216.10 +1.00 215.10 2020 ---- ---- ---- ---- 218.10 +1.00 217.10 2025 ---- ---- ---- ---- 220.20 +1.00 219.20 2030 ---- ---- ---- ---- 222.40 +1.00 221.40 2035 ---- ---- ---- ---- 224.50 +1.00 223.50 2040 ---- ---- ---- ---- 226.70 +1.00 225.70 2045 ---- ---- ---- ---- 229.00 +1.10 227.90 2050 ---- ---- ---- ---- 231.20 +1.00 230.20 2055 ---- ---- ---- ---- 233.50 +1.10 232.40 2060 ---- ---- ---- ---- 235.80 +1.10 234.70 2065 ---- ---- ---- ---- 238.20 +1.10 237.10 2070 ---- ---- ---- ---- 240.50 +1.10 239.40 2075 ---- ---- ---- ---- 242.90 +1.10 241.80 2080 ---- ---- ---- ---- 245.30 +1.10 244.20 2085 ---- ---- ---- ---- 247.70 +1.10 246.60 2090 ---- ---- ---- ---- 250.10 +1.10 249.00 2095 ---- ---- ---- ---- 252.60 +1.10 251.50 2100 ---- ---- ---- ---- 255.10 +1.20 253.90 2105 ---- ---- ---- ---- 257.50 +1.10 256.40 2110 ---- ---- ---- ---- 260.00 +1.10 258.90 2115 ---- ---- ---- ---- 262.50 +1.10 261.40 2120 ---- ---- ---- ---- 265.10 +1.20 263.90 2125 ---- ---- ---- ---- 267.60 +1.20 266.40 2130 ---- ---- ---- ---- 270.10 +1.20 268.90 2135 ---- ---- ---- ---- 272.70 +1.20 271.50 2140 ---- ---- ---- ---- 275.30 +1.20 274.10 2145 ---- ---- ---- ---- 277.90 +1.20 276.70 2150 ---- ---- ---- ---- 280.60 +1.30 279.30 2155 ---- ---- ---- ---- 283.30 +1.30 282.00 2160 ---- ---- ---- ---- 286.00 +1.30 284.70 2165 ---- ---- ---- ---- 288.80 +1.30 287.50 2170 ---- ---- ---- ---- 291.60 +1.30 290.30 2175 ---- ---- ---- ---- 294.50 +1.30 293.20 2180 ---- ---- ---- ---- 297.40 +1.30 296.10 2185 ---- ---- ---- ---- 300.30 +1.30 299.00 2190 ---- ---- ---- ---- 303.30 +1.30 302.00 2195 ---- ---- ---- ---- 306.30 +1.30 305.00 2200 ---- ---- ---- ---- 309.40 +1.40 308.00 2205 ---- ---- ---- ---- 312.50 +1.40 311.10 2210 ---- ---- ---- ---- 315.60 +1.40 314.20 2215 ---- ---- ---- ---- 318.80 +1.40 317.40 2220 ---- ---- ---- ---- 321.90 +1.30 320.60 2225 ---- ---- ---- ---- 325.20 +1.40 323.80 2230 ---- ---- ---- ---- 328.40 +1.40 327.00 2235 ---- ---- ---- ---- 331.70 +1.40 330.30 2240 ---- ---- ---- ---- 335.00 +1.40 333.60 2245 ---- ---- ---- ---- 338.30 +1.40 336.90 2250 ---- ---- ---- ---- 341.70 +1.40 340.30 2255 ---- ---- ---- ---- 345.10 +1.40 343.70 2260 ---- ---- ---- ---- 348.50 +1.40 347.10 2265 ---- ---- ---- ---- 351.90 +1.40 350.50 2270 ---- ---- ---- ---- 355.40 +1.40 354.00 2275 ---- ---- ---- ---- 358.90 +1.50 357.40 2280 ---- ---- ---- ---- 362.40 +1.50 360.90 2285 ---- ---- ---- ---- 365.90 +1.40 364.50 2290 ---- ---- ---- ---- 369.50 +1.50 368.00 2295 ---- ---- ---- ---- 373.10 +1.50 371.60 2300 ---- ---- ---- ---- 376.70 +1.50 375.20 2305 ---- ---- ---- ---- 380.30 +1.50 378.80 2310 ---- ---- ---- ---- 383.90 +1.50 382.40 2315 ---- ---- ---- ---- 387.60 +1.50 386.10 2320 ---- ---- ---- ---- 391.30 +1.60 389.70 2325 ---- ---- ---- ---- 395.00 +1.60 393.40 2330 ---- ---- ---- ---- 398.70 +1.60 397.10 2335 ---- ---- ---- ---- 402.40 +1.50 400.90 2340 ---- ---- ---- ---- 406.20 +1.60 404.60 2345 ---- ---- ---- ---- 409.90 +1.50 408.40 2350 ---- ---- ---- ---- 413.70 +1.60 412.10 2355 ---- ---- ---- ---- 417.50 +1.60 415.90 2360 ---- ---- ---- ---- 421.30 +1.60 419.70 2365 ---- ---- ---- ---- 425.20 +1.60 423.60 2370 ---- ---- ---- ---- 429.00 +1.60 427.40 2375 ---- ---- ---- ---- 432.90 +1.70 431.20 2380 ---- ---- ---- ---- 436.70 +1.60 435.10 2385 ---- ---- ---- ---- 440.60 +1.60 439.00 2390 ---- ---- ---- ---- 444.50 +1.60 442.90 2395 ---- ---- ---- ---- 448.40 +1.70 446.70 2400 ---- ---- ---- ---- 452.30 +1.60 450.70 2405 ---- ---- ---- ---- 456.20 +1.60 454.60 2410 ---- ---- ---- ---- 460.20 +1.70 458.50 2415 ---- ---- ---- ---- 464.10 +1.70 462.40 2420 ---- ---- ---- ---- 468.10 +1.70 466.40 2425 ---- ---- ---- ---- 472.00 +1.70 470.30 2430 ---- ---- ---- ---- 476.00 +1.70 474.30 2440 ---- ---- ---- ---- 483.90 +1.70 482.20 2450 ---- ---- ---- ---- 491.90 +1.70 490.20 2460 ---- ---- ---- ---- 499.90 +1.70 498.20 2470 ---- ---- ---- ---- 508.00 +1.80 506.20 2475 ---- ---- ---- ---- 512.00 +1.70 510.30 2480 ---- ---- ---- ---- 516.10 +1.80 514.30 2490 ---- ---- ---- ---- 524.20 +1.80 522.40 2500 ---- ---- ---- ---- 532.30 +1.70 530.60 2510 ---- ---- ---- ---- 540.50 +1.80 538.70 2520 ---- ---- ---- ---- 548.70 +1.80 546.90 2525 ---- ---- ---- ---- 552.80 +1.80 551.00 2550 ---- ---- ---- ---- 573.50 +1.80 571.70 2575 ---- ---- ---- ---- 594.40 +1.90 592.50 2600 ---- ---- ---- ---- 615.40 +1.90 613.50 2625 ---- ---- ---- ---- 636.50 +1.90 634.60 2650 ---- ---- ---- ---- 657.80 +1.90 655.90 2675 ---- ---- ---- ---- 679.30 +2.00 677.30 2700 ---- ---- ---- ---- 700.90 +2.00 698.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 126.30 +.40 125.90 1650 ---- ---- ---- ---- 131.00 +.40 130.60 1675 ---- ---- ---- ---- 135.90 +.40 135.50 1700 ---- ---- ---- ---- 140.90 +.50 140.40 1725 ---- ---- ---- ---- 146.00 +.50 145.50 1750 ---- ---- ---- ---- 151.30 +.50 150.80 1775 ---- ---- ---- ---- 156.70 +.60 156.10 1800 ---- ---- ---- ---- 162.20 +.60 161.60 1820 ---- ---- ---- ---- 166.80 +.70 166.10 1825 ---- ---- ---- ---- 167.90 +.60 167.30 1830 ---- ---- ---- ---- 169.00 +.60 168.40 1840 ---- ---- ---- ---- 171.40 +.70 170.70 1850 ---- ---- ---- ---- 173.70 +.60 173.10 1860 ---- ---- ---- ---- 176.10 +.70 175.40 1870 ---- ---- ---- ---- 178.50 +.60 177.90 1875 ---- ---- ---- ---- 179.80 +.70 179.10 1880 ---- ---- ---- ---- 181.00 +.70 180.30 1890 ---- ---- ---- ---- 183.50 +.70 182.80 1900 ---- ---- ---- ---- 186.10 +.70 185.40 1910 ---- ---- ---- ---- 188.80 +.80 188.00 1915 ---- ---- ---- ---- 190.10 +.70 189.40 1920 ---- ---- ---- ---- 191.50 +.80 190.70 1925 ---- ---- ---- ---- 192.90 +.80 192.10 1930 ---- ---- ---- ---- 194.30 +.80 193.50 1935 ---- ---- ---- ---- 195.70 +.80 194.90 1940 ---- ---- ---- ---- 197.20 +.80 196.40 1945 ---- ---- ---- ---- 198.60 +.70 197.90 1950 ---- ---- ---- ---- 200.10 +.70 199.40 1955 ---- ---- ---- ---- 201.70 +.80 200.90 1960 ---- ---- ---- ---- 203.20 +.80 202.40 1965 ---- ---- ---- ---- 204.80 +.80 204.00 1970 ---- ---- ---- ---- 206.40 +.80 205.60 1975 ---- ---- ---- ---- 208.00 +.80 207.20 1980 ---- ---- ---- ---- 209.70 +.90 208.80 1985 ---- ---- ---- ---- 211.40 +.90 210.50 1990 ---- ---- ---- ---- 213.10 +.90 212.20 1995 ---- ---- ---- ---- 214.80 +.80 214.00 2000 ---- ---- ---- ---- 216.60 +.80 215.80 2005 ---- ---- ---- ---- 218.40 +.80 217.60 2010 ---- ---- ---- ---- 220.30 +.90 219.40 2015 ---- ---- ---- ---- 222.20 +.90 221.30 2020 ---- ---- ---- ---- 224.10 +.90 223.20 2025 ---- ---- ---- ---- 226.10 +.90 225.20 2030 ---- ---- ---- ---- 228.10 +1.00 227.10 2035 ---- ---- ---- ---- 230.10 +.90 229.20 2040 ---- ---- ---- ---- 232.20 +1.00 231.20 2045 ---- ---- ---- ---- 234.30 +1.00 233.30 2050 ---- ---- ---- ---- 236.40 +.90 235.50 2055 ---- ---- ---- ---- 238.60 +1.00 237.60 2060 ---- ---- ---- ---- 240.80 +1.00 239.80 2065 ---- ---- ---- ---- 243.00 +.90 242.10 2070 ---- ---- ---- ---- 245.30 +1.00 244.30 2075 ---- ---- ---- ---- 247.60 +1.00 246.60 2080 ---- ---- ---- ---- 249.90 +1.00 248.90 2085 ---- ---- ---- ---- 252.30 +1.00 251.30 2090 ---- ---- ---- ---- 254.70 +1.10 253.60 2095 ---- ---- ---- ---- 257.10 +1.10 256.00 2100 ---- ---- ---- ---- 259.50 +1.10 258.40 2105 ---- ---- ---- ---- 261.90 +1.00 260.90 2110 ---- ---- ---- ---- 264.30 +1.00 263.30 2115 ---- ---- ---- ---- 266.80 +1.00 265.80 2120 ---- ---- ---- ---- 269.30 +1.10 268.20 2125 ---- ---- ---- ---- 271.80 +1.10 270.70 2130 ---- ---- ---- ---- 274.30 +1.10 273.20 2135 ---- ---- ---- ---- 276.80 +1.10 275.70 2140 ---- ---- ---- ---- 279.30 +1.10 278.20 2145 ---- ---- ---- ---- 281.80 +1.10 280.70 2150 ---- ---- ---- ---- 284.40 +1.10 283.30 2155 ---- ---- ---- ---- 287.00 +1.10 285.90 2160 ---- ---- ---- ---- 289.60 +1.10 288.50 2165 ---- ---- ---- ---- 292.20 +1.10 291.10 2170 ---- ---- ---- ---- 294.90 +1.20 293.70 2175 ---- ---- ---- ---- 297.60 +1.20 296.40 2180 ---- ---- ---- ---- 300.30 +1.10 299.20 2185 ---- ---- ---- ---- 303.10 +1.20 301.90 2190 ---- ---- ---- ---- 305.90 +1.10 304.80 2195 ---- ---- ---- ---- 308.80 +1.20 307.60 2200 ---- ---- ---- ---- 311.70 +1.20 310.50 2205 ---- ---- ---- ---- 314.70 +1.20 313.50 2210 ---- ---- ---- ---- 317.70 +1.20 316.50 2215 ---- ---- ---- ---- 320.70 +1.20 319.50 2220 ---- ---- ---- ---- 323.80 +1.30 322.50 2225 ---- ---- ---- ---- 326.90 +1.30 325.60 2230 ---- ---- ---- ---- 330.00 +1.20 328.80 2235 ---- ---- ---- ---- 333.20 +1.30 331.90 2240 ---- ---- ---- ---- 336.40 +1.30 335.10 2245 ---- ---- ---- ---- 339.60 +1.20 338.40 2250 ---- ---- ---- ---- 342.90 +1.30 341.60 2255 ---- ---- ---- ---- 346.20 +1.30 344.90 2260 ---- ---- ---- ---- 349.50 +1.30 348.20 2265 ---- ---- ---- ---- 352.90 +1.30 351.60 2270 ---- ---- ---- ---- 356.30 +1.30 355.00 2275 ---- ---- ---- ---- 359.70 +1.30 358.40 2280 ---- ---- ---- ---- 363.10 +1.30 361.80 2285 ---- ---- ---- ---- 366.60 +1.40 365.20 2290 ---- ---- ---- ---- 370.00 +1.30 368.70 2295 ---- ---- ---- ---- 373.50 +1.30 372.20 2300 ---- ---- ---- ---- 377.10 +1.40 375.70 2305 ---- ---- ---- ---- 380.60 +1.30 379.30 2310 ---- ---- ---- ---- 384.20 +1.40 382.80 2315 ---- ---- ---- ---- 387.80 +1.40 386.40 2320 ---- ---- ---- ---- 391.40 +1.40 390.00 2325 ---- ---- ---- ---- 395.10 +1.40 393.70 2330 ---- ---- ---- ---- 398.70 +1.40 397.30 2335 ---- ---- ---- ---- 402.40 +1.40 401.00 2340 ---- ---- ---- ---- 406.10 +1.40 404.70 2345 ---- ---- ---- ---- 409.80 +1.40 408.40 2350 ---- ---- ---- ---- 413.50 +1.40 412.10 2355 ---- ---- ---- ---- 417.30 +1.40 415.90 2360 ---- ---- ---- ---- 421.10 +1.50 419.60 2365 ---- ---- ---- ---- 424.80 +1.40 423.40 2370 ---- ---- ---- ---- 428.60 +1.40 427.20 2375 ---- ---- ---- ---- 432.50 +1.50 431.00 2380 ---- ---- ---- ---- 436.30 +1.50 434.80 2385 ---- ---- ---- ---- 440.10 +1.40 438.70 2390 ---- ---- ---- ---- 444.00 +1.50 442.50 2395 ---- ---- ---- ---- 447.90 +1.50 446.40 2400 ---- ---- ---- ---- 451.80 +1.50 450.30 2405 ---- ---- ---- ---- 455.70 +1.50 454.20 2410 ---- ---- ---- ---- 459.60 +1.50 458.10 2415 ---- ---- ---- ---- 463.50 +1.50 462.00 2420 ---- ---- ---- ---- 467.40 +1.50 465.90 2425 ---- ---- ---- ---- 471.30 +1.50 469.80 2430 ---- ---- ---- ---- 475.30 +1.50 473.80 2435 ---- ---- ---- ---- 479.20 +1.50 477.70 2440 ---- ---- ---- ---- 483.20 +1.50 481.70 2450 ---- ---- ---- ---- 491.20 +1.60 489.60 2460 ---- ---- ---- ---- 499.10 +1.50 497.60 2470 ---- ---- ---- ---- 507.20 +1.60 505.60 2475 ---- ---- ---- ---- 511.20 +1.60 509.60 2480 ---- ---- ---- ---- 515.20 +1.60 513.60 2490 ---- ---- ---- ---- 523.30 +1.60 521.70 2500 ---- ---- ---- ---- 531.40 +1.60 529.80 2510 ---- ---- ---- ---- 539.50 +1.60 537.90 2520 ---- ---- ---- ---- 547.70 +1.60 546.10 2525 ---- ---- ---- ---- 551.80 +1.60 550.20 2530 ---- ---- ---- ---- 555.90 +1.60 554.30 2540 ---- ---- ---- ---- 564.10 +1.60 562.50 2550 ---- ---- ---- ---- 572.40 +1.70 570.70 2575 ---- ---- ---- ---- 593.10 +1.60 591.50 2600 ---- ---- ---- ---- 614.10 +1.80 612.30 2625 ---- ---- ---- ---- 635.10 +1.70 633.40 2650 ---- ---- ---- ---- 656.40 +1.80 654.60 2675 ---- ---- ---- ---- 677.70 +1.70 676.00 2700 ---- ---- ---- ---- 699.30 +1.90 697.40 2725 ---- ---- ---- ---- 720.90 +1.80 719.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19981 25620 285682 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1645 ---- 210.30B 195.00A 195.00A 197.50 -7.70 205.20 1650 ---- 206.10B 189.30A 189.30A 192.50 -7.70 200.20 1655 ---- 200.30B 185.00A 185.00A 187.50 -7.70 195.20 1660 ---- 195.30B 180.00A 180.00A 182.50 -7.70 190.20 1665 ---- 190.30B 175.00A 175.00A 177.50 -7.70 185.20 1670 ---- 185.30B 170.00A 170.00A 172.50 -7.70 180.20 1675 ---- 181.10B 164.40A 164.40A 167.50 -7.70 175.20 1680 ---- 175.40B 160.00A 160.00A 162.50 -7.70 170.20 1685 ---- 170.40B 155.00A 155.00A 157.50 -7.70 165.20 1690 ---- 165.40B 150.00A 150.00A 152.50 -7.80 160.30 1695 ---- 160.40B 145.10A 145.10A 147.50 -7.80 155.30 1700 ---- 156.20B 139.50A 139.50A 142.50 -7.80 150.30 1705 ---- 150.40B 135.00A 135.00A 137.60 -7.70 145.30 1710 ---- 145.50B 130.00A 130.00A 132.60 -7.70 140.30 1715 ---- 140.50B 125.10A 125.10A 127.60 -7.80 135.40 1720 ---- 135.50B 120.10A 120.10A 122.60 -7.80 130.40 1725 ---- 131.30B 114.70A 114.70A 117.70 -7.80 125.50 1730 ---- 125.60B 110.20A 110.20A 112.70 -7.80 120.50 1735 ---- 120.60B 105.30A 105.30A 107.80 -7.80 115.60 1740 ---- 115.70B 100.40A 100.40A 102.90 -7.70 110.60 1745 ---- 110.80B 95.50A 95.50A 98.00 -7.70 105.70 1750 ---- 106.60B 90.10A 90.10A 93.10 -7.70 100.80 1755 ---- 101.00B 86.20A 86.20A 88.20 -7.80 96.00 1760 ---- 96.10B 80.40A 80.40A 83.40 -7.70 91.10 1765 ---- 91.20B 75.60A 75.60A 78.60 -7.70 86.30 1770 72.90 86.40B 70.90A 83.20B 73.80 -7.70 3 81.50 1775 ---- 82.20B 66.20A 66.20A 69.10 -7.70 76.80 1780 63.80 77.50B 61.60A 74.00B 64.40 -7.70 3 72.10 1785 ---- 72.80B 57.10A 57.10A 59.80 -7.70 67.50 1790 ---- 68.10B 52.70A 52.70A 55.30 -7.60 62.90 1795 51.20 63.50B 48.40A 48.40A 50.90 -7.60 1 58.50 1800 ---- 59.00B 44.20A 44.20A 46.50 -7.60 54.10 1805 ---- 54.60B 40.10A 40.10A 42.40 -7.40 49.80 1810 ---- 50.30B 36.30A 36.30A 38.30 -7.40 45.70 1815 32.90 46.10B 32.60A 33.30A 34.50 -7.20 2 41.70 6 3 1820 ---- 42.00B 29.00A 29.00A 30.80 -7.00 37.80 2 2 1825 ---- 38.10B 25.70A 25.70A 27.40 -6.70 34.10 6 6 1830 23.40 34.40B 22.70A 31.20B 24.10 -6.50 2 30.60 2 2 1835 ---- 30.80B 19.80A 19.80A 21.10 -6.20 27.30 1 1 1840 23.10 27.50B 17.20A 18.60A 18.30 -5.90 24 24.20 7 7 1845 15.60 24.30B 14.90A 15.10A 15.80 -5.60 54 21.40 6 6 1850 20.00 21.40B 12.70A 14.70B 13.60 -5.10 30 18.70 73 46 1855 17.10 18.70B 10.90A 10.90A 11.50 -4.80 4 16.30 3 17 1860 13.90 16.20B 9.20A 10.60B 9.80 -4.30 55 14.10 4 1865 9.80 14.00B 7.80A 7.80A 8.20 -3.90 51 12.10 19 123 1870 7.00 11.90B 6.60A 7.80B 6.90 -3.50 157 10.40 63 81 1875 6.90 10.20B 5.60A 5.60A 5.80 -3.10 23 8.90 104 1880 8.00 8.60B 4.70A 4.70A 4.80 -2.70 10 7.50 321 385 1885 7.00 7.30B 3.90A 6.10B 4.00 -2.30 8 6.30 14 1890 5.80 6.10B 3.30 3.60B 3.30 -2.00 210 5.30 7 346 1895 4.80 5.10B 2.70A 4.90B 2.80 -1.70 5 4.50 20 32 1900 3.80 4.30B 2.30 2.50B 2.30 -1.50 19 3.80 10 66 1905 ---- 3.60B 1.90A 1.90A 1.90 -1.30 3.20 12 12 1910 2.60 3.00B 1.60A 2.90B 1.60 -1.00 2 2.60 34 34 1915 1.70 2.50B 1.40A 1.40A 1.40 -.80 3 2.20 16 1920 1.30 2.00B 1.20A 1.70B 1.10 -.70 1 1.80 39 1925 ---- 1.70B 1.00A 1.70B 1.00 -.50 5 1.50 9 1930 ---- 1.40B .90A 1.40B .80 -.50 1.30 40 61 1935 ---- 1.20B .70A 1.20B .70 -.40 1.10 1940 .90 .90 .60 .70 .60 -.30 8 .90 33 62 1945 1.00 1.00 .60A .60A .50 -.30 1 .80 7 34 1950 .80 .80 .50 .50 .40 -.30 72 .70 27 50 1955 .70 .70 .40 .40 .30 -.30 6 .60 1 1960 ---- ---- .40A .40A .30 -.20 .50 13 22 1965 .30 .30 .30 .30 .20 -.20 1 .40 3 1970 ---- ---- .30A .30A .20 -.20 .40 19 1975 ---- ---- ---- ---- .20 -.10 .30 11 49 1980 ---- ---- ---- ---- .10 -.20 .30 10 1985 ---- ---- ---- ---- .10 -.20 .30 1 1990 .20 .20 .20 .20 .10 -.10 2 .20 1995 ---- ---- ---- ---- .10 -.10 .20 1 2000 .20 .20 .20 .20 .10 -.10 2 .20 20 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 -.10 .20 8 2015 ---- ---- ---- ---- .10 -.10 .20 1 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 20 30 2045 ---- ---- ---- ---- .10 UNCH .10 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 764 743 1738 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 20 20 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 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 4 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .10 -.10 .20 1 1705 ---- ---- ---- ---- .10 -.10 .20 1 8 1710 ---- ---- ---- ---- .20 -.10 .30 1 3 1715 ---- ---- ---- ---- .20 -.10 .30 1720 ---- ---- ---- ---- .20 -.10 .30 8 10 1725 ---- ---- .30A .30A .30 -.10 10 .40 64 1730 .30 .30 .30 .30 .30 -.10 5 .40 11 21 1735 ---- ---- .40A .40A .40 -.10 .50 1740 ---- ---- .40A .40A .50 -.10 .60 47 64 1745 ---- ---- .50A .50A .60 -.10 .70 1750 .50 .70 .40 .70B .70 -.10 75 .80 2 1755 .60 .60 .60 .80B .80 -.10 1 .90 11 1760 1.00 1.00 .80A .90A 1.00 UNCH 1 1.00 1 8 1765 ---- ---- .90A .90A 1.10 -.10 1.20 6 7 1770 1.30 1.50B 1.10A 1.10A 1.40 UNCH 10 1.40 8 1775 ---- 1.80B 1.20A 1.20A 1.60 -.10 5 1.70 6 1780 1.30 2.20 1.30 1.90A 2.00 UNCH 2 2.00 1 23 1785 ---- 2.70B 1.80A 1.80A 2.40 UNCH 2.40 1 1790 ---- 3.20B 2.10A 3.20B 2.80 UNCH 1 2.80 7 18 1795 3.40 3.90B 2.50A 3.60B 3.40 +.10 50 3.30 20 1800 3.50 4.70B 2.90A 3.90A 4.10 +.10 8 4.00 10 25 1805 3.70 5.70B 3.50A 3.50A 4.90 +.20 5 4.70 1 19 1810 6.20 6.80B 4.20A 6.70B 5.90 +.40 173 5.50 19 68 1815 5.20 8.10 5.00A 6.30A 7.00 +.50 12 6.50 13 13 1820 6.00 9.50B 5.90A 9.50B 8.30 +.60 2 7.70 3 24 1825 10.20 11.20B 7.00A 9.30A 9.90 +.90 101 9.00 3 29 1830 8.50 13.10B 8.30A 10.90A 11.60 +1.10 20 10.50 403 374 1835 13.60 15.30B 9.70A 12.80A 13.60 +1.50 2 12.10 4 62 1840 16.80 17.60B 11.30A 16.00B 15.80 +1.80 14 14.00 3 183 1845 ---- 20.30B 13.20A 13.20A 18.30 +2.10 16.20 8 7 1850 22.10 23.10B 15.30A 16.10A 21.10 +2.60 2 18.50 26 77 1855 18.10 26.30B 17.60A 18.70A 24.00 +2.90 7 21.10 1 1 1860 22.10 29.60B 20.20A 21.50A 27.20 +3.30 2 23.90 4 28 1865 30.70 33.20B 23.00A 33.20B 30.70 +3.80 4 26.90 9 34 1870 ---- 37.00B 26.00A 37.00B 34.40 +4.20 30.20 19 1875 ---- 41.00B 29.30A 41.00B 38.20 +4.60 33.60 135 1880 ---- 45.20B 32.80A 45.20B 42.30 +5.00 1 37.30 10 1885 ---- 49.40B 36.40A 49.40B 46.50 +5.40 41.10 6 1890 51.80 53.80B 40.30A 53.80B 50.80 +5.70 3 45.10 115 1895 ---- 58.30B 44.30A 58.30B 55.20 +6.00 49.20 10 1900 60.20 62.90B 48.40A 62.90B 59.80 +6.30 3 53.50 1905 ---- 67.50B 52.70A 67.50B 64.40 +6.50 57.90 6 1910 ---- 72.20B 57.10A 72.20B 69.10 +6.70 62.40 1915 ---- 76.90B 61.60A 76.90B 73.80 +6.90 66.90 3 1920 ---- 81.70B 66.10A 81.70B 78.60 +7.10 71.50 1925 ---- 86.60B 70.80A 86.60B 83.40 +7.20 76.20 1930 ---- 90.50B 75.50A 90.40B 88.20 +7.20 81.00 1935 ---- 95.30B 80.20A 95.30B 93.10 +7.30 85.80 1 1940 ---- 100.20B 85.00A 100.20B 98.00 +7.40 90.60 1945 ---- 105.10B 90.40A 105.10B 102.90 +7.40 95.50 1950 ---- 111.10B 94.70A 111.10B 107.80 +7.50 100.30 1955 ---- 115.50B 100.20A 115.50B 112.80 +7.60 105.20 1960 ---- 120.30B 105.10A 120.30B 117.70 +7.50 110.20 1965 ---- 124.90B 110.10A 124.90B 122.70 +7.60 115.10 1 1970 ---- 130.40B 115.00A 130.40B 127.60 +7.50 120.10 1975 ---- 135.90B 119.20A 135.90B 132.60 +7.60 125.00 1980 ---- 140.20B 124.90A 140.20B 137.60 +7.60 130.00 1985 ---- 145.30B 129.90A 145.30B 142.50 +7.60 134.90 1990 ---- 150.20B 134.80A 150.20B 147.50 +7.60 139.90 1995 ---- 155.20B 139.80A 155.00B 152.50 +7.60 144.90 2000 ---- 160.80B 144.10A 160.80B 157.50 +7.60 149.90 2005 ---- 165.10B 149.80A 165.10B 162.50 +7.60 154.90 2010 ---- 170.10B 154.80A 170.10B 167.50 +7.70 159.80 2015 ---- 175.10B 159.80A 175.10B 172.50 +7.70 164.80 2020 ---- 180.10B 164.80A 180.10B 177.50 +7.70 169.80 2025 ---- 185.70B 169.00A 185.70B 182.50 +7.70 174.80 2030 ---- 190.10B 174.80A 190.10B 187.50 +7.70 179.80 2035 ---- 195.10B 179.80A 195.10B 192.50 +7.70 184.80 2040 ---- 200.10B 184.80A 200.00B 197.50 +7.70 189.80 2045 ---- 205.10B 189.80A 205.10B 202.50 +7.70 194.80 2050 ---- 210.70B 193.90A 210.70B 207.50 +7.70 199.80 2055 ---- 215.10B 199.80A 215.10B 212.50 +7.70 204.80 2060 ---- 220.10B 204.80A 220.10B 217.50 +7.70 209.80 2065 ---- 225.10B 209.80A 225.00B 222.50 +7.70 214.80 2070 ---- 230.10B 214.80A 230.00B 227.50 +7.70 219.80 2075 ---- 235.70B 218.90A 235.70B 232.50 +7.70 224.80 2080 ---- 240.10B 224.70A 240.10B 237.50 +7.70 229.80 2085 ---- 245.10B 229.70A 245.10B 242.50 +7.70 234.80 2090 ---- 250.10B 234.70A 250.00B 247.50 +7.70 239.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 519 610 1549 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1645 ---- 209.80B 195.00A 195.00A 197.50 -7.70 205.20 1650 ---- 206.20B 189.40A 189.40A 192.50 -7.70 200.20 1655 ---- 199.80B 185.10A 185.10A 187.50 -7.80 195.30 1660 ---- 194.80B 180.10A 180.10A 182.50 -7.80 190.30 1665 ---- 189.80B 175.00A 175.00A 177.60 -7.70 185.30 1670 ---- 184.90B 170.00A 170.00A 172.60 -7.70 180.30 1675 ---- 181.20B 164.60A 164.60A 167.60 -7.70 175.30 1680 ---- 175.00B 160.10A 160.10A 162.60 -7.80 170.40 1685 ---- 170.00B 155.10A 155.10A 157.70 -7.70 165.40 1690 ---- 165.10B 150.20A 150.20A 152.70 -7.70 160.40 1695 ---- 160.10B 145.20A 145.20A 147.80 -7.70 155.50 1700 ---- 156.40B 139.80A 139.80A 142.80 -7.70 150.50 1705 ---- 150.20B 135.80A 135.80A 137.90 -7.70 145.60 1710 ---- 145.10B 130.90A 130.90A 133.00 -7.70 140.70 1715 ---- 140.30B 126.00A 126.00A 128.10 -7.70 135.80 1720 ---- 135.40B 121.10A 121.10A 123.20 -7.70 130.90 1725 ---- 131.70B 115.30A 115.30A 118.30 -7.70 126.00 1730 ---- 125.60B 111.40A 111.40A 113.40 -7.70 121.10 1735 ---- 120.70B 106.60A 106.60A 108.60 -7.70 116.30 1740 ---- 115.80B 101.70A 101.70A 103.80 -7.60 111.40 1745 ---- 111.00B 96.90A 96.90A 99.00 -7.60 106.60 1750 ---- 107.40B 91.30A 91.30A 94.20 -7.70 101.90 1755 ---- 101.40B 87.50A 87.50A 89.50 -7.60 97.10 1760 ---- 96.60B 83.00A 83.00A 84.80 -7.60 92.40 1765 ---- 91.90B 77.50A 77.50A 80.20 -7.60 87.80 1770 ---- 87.30B 73.00A 73.00A 75.70 -7.50 83.20 1775 ---- 83.90B 68.60A 68.60A 71.20 -7.40 78.60 1780 ---- 79.30B 64.20A 64.20A 66.80 -7.40 74.20 1785 ---- 74.80B 60.00A 60.00A 62.50 -7.30 69.80 1790 ---- 70.40B 55.90A 55.90A 58.30 -7.20 65.50 1795 ---- 66.10B 51.90A 51.90A 54.20 -7.00 61.20 1800 ---- 61.80B 48.00A 48.00A 50.20 -6.90 57.10 1 1805 ---- 57.70B 44.20A 44.20A 46.30 -6.90 53.20 1810 ---- 53.70B 40.60A 40.60A 42.60 -6.70 49.30 1815 ---- 49.80B 37.20A 37.20A 39.10 -6.50 45.60 1820 ---- 46.00B 33.90A 33.90A 35.70 -6.30 42.00 1825 ---- 42.40B 30.80A 30.80A 32.40 -6.20 38.60 9 9 1830 ---- 38.90B 27.90A 27.90A 29.40 -6.00 35.40 1835 ---- 35.60B 25.20A 25.20A 26.50 -5.80 32.30 1840 ---- 32.40B 22.60A 22.60A 23.80 -5.50 1 29.30 15 15 1845 ---- 29.50B 20.20A 20.20A 21.40 -5.10 26.50 2 1850 ---- 26.60B 18.00A 18.00A 19.00 -4.90 2 23.90 4 25 1855 19.90 24.00B 16.00A 20.20B 16.90 -4.60 1 21.50 1 13 1860 21.00 21.50B 14.20A 14.20A 15.00 -4.20 1 19.20 1 3 1865 ---- 19.20B 12.60A 12.60A 13.20 -4.00 17.20 18 31 1870 ---- 17.10B 11.10A 11.10A 11.70 -3.60 1 15.30 13 15 1875 ---- 15.20B 9.80A 9.80A 10.30 -3.20 13.50 4 1880 ---- 13.50B 8.60A 8.60A 9.00 -3.00 12.00 1 7 1885 ---- 11.80B 7.60A 7.60A 7.90 -2.70 10.60 1890 8.30 10.40B 6.60A 9.40B 6.90 -2.40 14 9.30 1895 9.00 9.10B 5.90A 6.70B 6.00 -2.20 8 8.20 4 4 1900 7.30 8.00B 5.20A 5.20A 5.20 -2.00 2 7.20 87 1905 ---- 7.00B 4.60A 4.60A 4.60 -1.70 1 6.30 44 1910 6.00 6.10B 4.00A 6.10B 4.00 -1.50 2 5.50 1 58 1915 ---- 5.30B 3.50A 3.50A 3.50 -1.40 4.90 51 1920 ---- 4.70B 3.10A 3.10A 3.10 -1.20 4.30 8 8 1925 ---- 4.10B 2.70A 2.70A 2.70 -1.00 3.70 5 15 1930 ---- 3.50B 2.40A 2.40A 2.30 -1.00 3.30 1 1 1935 ---- 3.10B 2.10A 2.10A 2.00 -.90 2.90 2 3 1940 ---- 2.70B 1.90A 1.90A 1.80 -.70 2.50 3 17 1945 ---- 2.40B 1.70A 1.70A 1.60 -.60 2.20 1950 ---- 2.10B 1.50A 1.50A 1.40 -.60 3 2.00 4 1955 ---- 1.80B 1.30A 1.30A 1.20 -.50 2 1.70 22 1960 ---- 1.60B 1.20A 1.20A 1.10 -.40 1.50 34 1965 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1970 ---- ---- 1.00A 1.00A .80 -.40 1.20 19 1975 ---- ---- .90A .90A .80 -.30 1.10 1980 ---- ---- .80A .80A .70 -.30 1.00 64 1985 ---- ---- .70A .70A .60 -.30 .90 1 1990 ---- ---- .70A .70A .50 -.30 .80 1995 ---- ---- .60A .60A .50 -.20 .70 2000 ---- ---- ---- ---- .40 -.20 .60 2005 ---- ---- .50A .50A .40 -.20 .60 2010 ---- ---- ---- ---- .30 -.20 .50 2015 ---- ---- ---- ---- .30 -.20 .50 2020 ---- ---- ---- ---- .30 -.10 .40 2025 ---- ---- ---- ---- .20 -.20 .40 2030 ---- ---- ---- ---- .20 -.20 .40 2035 ---- ---- ---- ---- .20 -.10 .30 2040 ---- ---- ---- ---- .20 -.10 .30 2045 ---- ---- ---- ---- .20 -.10 .30 2050 ---- ---- ---- ---- .10 -.20 .30 2055 ---- ---- ---- ---- .10 -.20 .30 2060 ---- ---- ---- ---- .10 -.10 .20 2065 ---- ---- ---- ---- .10 -.10 .20 2070 ---- ---- ---- ---- .10 -.10 .20 2075 ---- ---- ---- ---- .10 -.10 .20 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 86 559 OG2 MAR23 Gold Weekly Friday Option - Week 2 PUT 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .20 UNCH .20 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- ---- ---- .20 -.10 .30 1670 ---- ---- ---- ---- .20 -.10 .30 1675 ---- ---- ---- ---- .30 UNCH .30 1680 ---- ---- ---- ---- .30 -.10 .40 1685 ---- ---- ---- ---- .40 UNCH .40 1690 ---- ---- ---- ---- .40 -.10 .50 2 1695 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .50 -.10 .60 1705 ---- ---- ---- ---- .60 UNCH .60 1710 ---- ---- ---- ---- .70 UNCH .70 1715 ---- ---- .70A .70A .70 -.10 .80 1720 ---- ---- .80A .80A .80 -.10 .90 1725 ---- ---- .90A .90A 1.00 UNCH 1.00 1730 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 26 1735 ---- ---- 1.10A 1.10A 1.20 -.10 1 1.30 1 1740 ---- 1.50B 1.20A 1.20A 1.40 UNCH 1.40 1745 ---- 1.70B 1.40A 1.40A 1.60 UNCH 1.60 1750 ---- 2.00B 1.50A 1.50A 1.90 UNCH 3 1.90 1 1 1755 ---- 2.30B 1.70A 1.70A 2.10 UNCH 2.10 1760 2.00 2.60B 2.00 2.60B 2.50 +.10 1 2.40 1765 ---- 3.10B 2.30A 2.30A 2.90 +.20 1 2.70 5 5 1770 ---- 3.60B 2.60A 3.60B 3.30 +.20 3.10 8 8 1775 ---- 4.20B 3.00A 4.20B 3.80 +.20 3.60 1780 ---- 4.80B 3.40A 4.80B 4.40 +.30 1 4.10 1785 ---- 5.50B 3.80A 5.50B 5.10 +.40 1 4.70 18 18 1790 ---- 6.40B 4.40A 6.40B 5.90 +.50 1 5.40 41 1795 ---- 7.40B 5.10A 5.10A 6.70 +.50 1 6.20 1800 ---- 8.50B 5.80A 8.50B 7.80 +.80 7.00 253 1805 ---- 9.80B 6.70A 6.70A 8.90 +.80 8.10 1810 ---- 11.20B 7.60A 7.60A 10.20 +1.00 1 9.20 11 22 1815 10.00 12.70B 8.70A 9.10A 11.60 +1.10 12 10.50 1820 ---- 14.40B 9.90A 9.90A 13.20 +1.30 11.90 12 1825 ---- 16.30B 11.30A 11.30A 15.00 +1.50 1 13.50 10 11 1830 ---- 18.30B 12.80A 12.80A 16.90 +1.70 1 15.20 400 406 1835 ---- 20.50B 14.50A 14.50A 19.00 +1.90 17.10 2 1840 21.10 23.00B 16.40A 22.10B 21.30 +2.20 12 19.10 12 1845 23.70 25.60B 18.40A 20.20A 23.80 +2.40 3 21.40 7 11 1850 22.60 28.40B 20.60A 27.40B 26.50 +2.80 9 23.70 11 1855 23.90 31.40B 22.90A 23.00A 29.40 +3.10 6 26.30 9 1860 ---- 34.50B 25.60A 34.50B 32.50 +3.50 29.00 16 1865 ---- 37.90B 28.30A 37.90B 35.70 +3.80 1 31.90 6 1870 ---- 41.40B 31.30A 41.40B 39.10 +4.10 35.00 4 1875 ---- 45.10B 34.40A 45.10B 42.70 +4.40 38.30 9 1880 ---- 49.00B 37.70A 49.00B 46.40 +4.70 41.70 12 1885 ---- 52.90B 41.10A 52.90B 50.30 +5.00 45.30 3 1890 ---- 57.00B 44.70A 57.00B 54.30 +5.30 49.00 6 1895 ---- 61.20B 48.40A 61.20B 58.40 +5.50 52.90 1900 ---- 65.50B 52.20A 65.50B 62.60 +5.70 56.90 1905 ---- 69.90B 56.20A 69.90B 67.00 +6.00 61.00 1910 ---- 74.40B 60.30A 74.40B 71.40 +6.20 65.20 1 1915 ---- 78.90B 64.50A 78.90B 75.90 +6.40 69.50 1920 ---- 83.50B 68.80A 83.50B 80.40 +6.50 73.90 1925 ---- 88.10B 73.20A 88.10B 85.00 +6.60 78.40 1930 ---- 91.80B 77.60A 91.80B 89.70 +6.80 82.90 1935 ---- 96.60B 82.20A 96.60B 94.40 +6.90 87.50 1940 ---- 101.40B 86.70A 101.30B 99.10 +6.90 92.20 1 1945 ---- 106.20B 92.40A 106.10B 103.90 +7.00 96.90 1950 ---- 111.90B 96.10A 111.90B 108.70 +7.10 101.60 1 1955 ---- 115.70B 101.80A 115.70B 113.60 +7.30 106.30 1960 ---- 120.70B 106.60A 120.60B 118.40 +7.30 111.10 1 1965 ---- 125.50B 111.40A 125.50B 123.30 +7.30 116.00 1970 ---- 130.40B 116.20A 130.40B 128.20 +7.40 120.80 1975 ---- 136.30B 120.00A 136.30B 133.10 +7.40 125.70 1980 ---- 140.20B 126.00A 140.20B 138.00 +7.40 130.60 1985 ---- 145.10B 130.90A 145.10B 142.90 +7.40 135.50 1990 ---- 150.10B 135.80A 150.10B 147.80 +7.40 140.40 1995 ---- 155.00B 140.70A 155.00B 152.80 +7.50 145.30 2000 ---- 161.00B 144.40A 161.00B 157.70 +7.50 150.20 2005 ---- 165.40B 150.60A 165.40B 162.70 +7.50 155.20 2010 ---- 170.30B 155.50A 170.30B 167.70 +7.60 160.10 2015 ---- 175.40B 160.50A 175.40B 172.60 +7.50 165.10 2020 ---- 180.40B 165.40A 180.40B 177.60 +7.60 170.00 2025 ---- 185.80B 169.20A 185.80B 182.60 +7.60 175.00 2030 ---- 190.20B 175.30A 190.20B 187.60 +7.60 180.00 2035 ---- 195.20B 180.30A 195.10B 192.50 +7.60 184.90 2040 ---- 200.20B 185.30A 200.10B 197.50 +7.60 189.90 2045 ---- 205.20B 190.30A 205.10B 202.50 +7.60 194.90 2050 ---- 210.80B 194.00A 210.80B 207.50 +7.60 199.90 2055 ---- 215.20B 200.30A 215.00B 212.50 +7.60 204.90 2060 ---- 220.10B 205.40A 220.10B 217.50 +7.70 209.80 2065 ---- 225.10B 210.30A 225.10B 222.50 +7.70 214.80 2070 ---- 230.10B 215.30A 230.10B 227.50 +7.70 219.80 2075 ---- 235.10B 219.00A 235.10B 232.50 +7.70 224.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 460 911 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1650 ---- ---- ---- 189.60A 192.60 ---- ---- 1655 ---- ---- ---- 186.10A 187.70 ---- ---- 1660 ---- ---- ---- 181.10A 182.70 ---- ---- 1665 ---- ---- ---- 176.20A 177.70 ---- ---- 1670 ---- ---- ---- 171.20A 172.80 ---- ---- 1675 ---- ---- ---- 164.80A 167.90 ---- ---- 1680 ---- ---- ---- 161.30A 162.90 ---- ---- 1685 ---- ---- ---- 156.40A 158.00 ---- ---- 1690 ---- ---- ---- 151.50A 153.10 ---- ---- 1695 ---- ---- ---- 146.60A 148.20 ---- ---- 1700 ---- ---- ---- 140.30A 143.30 ---- ---- 1705 ---- ---- ---- 136.80A 138.40 ---- ---- 1710 ---- ---- ---- 132.00A 133.60 ---- ---- 1715 ---- ---- ---- 127.20A 128.70 ---- ---- 1720 ---- ---- ---- 122.40A 123.90 ---- ---- 1725 ---- ---- ---- 116.20A 119.10 ---- ---- 1730 ---- ---- ---- 112.80A 114.30 ---- ---- 1735 ---- ---- ---- 108.10A 109.60 ---- ---- 1740 ---- ---- ---- 103.50A 104.90 ---- ---- 1745 ---- ---- ---- 98.80A 100.20 ---- ---- 1750 ---- ---- ---- 92.90A 95.60 ---- ---- 1755 ---- ---- ---- 88.40A 91.10 ---- ---- 1760 ---- ---- ---- 83.90A 86.60 ---- ---- 1765 ---- ---- ---- 79.60A 82.10 ---- ---- 1770 ---- ---- ---- 75.30A 77.80 ---- ---- 1775 ---- ---- ---- 71.00A 73.50 ---- ---- 1780 ---- ---- ---- 66.90A 69.30 ---- ---- 1785 ---- ---- ---- 62.90A 65.20 ---- ---- 1790 ---- ---- ---- 59.00A 61.20 ---- ---- 1795 ---- ---- ---- 55.20A 57.30 ---- ---- 1800 ---- ---- ---- 51.50A 53.60 ---- ---- 1805 ---- ---- ---- 48.00A 49.90 ---- ---- 1810 ---- ---- ---- 44.50A 46.40 ---- ---- 1815 ---- ---- ---- 41.30A 43.00 ---- ---- 1820 ---- ---- ---- 38.10A 39.80 ---- ---- 1825 ---- ---- ---- 35.10A 36.70 ---- ---- 1830 ---- ---- ---- 32.30A 33.80 ---- ---- 1835 ---- ---- ---- 29.60A 31.00 ---- ---- 1840 29.10 29.10 27.10A 27.10A 28.40 ---- 2 ---- 1845 ---- ---- ---- 24.70A 25.90 ---- ---- 1850 23.40 23.70 22.50A 28.80B 23.60 ---- 100 ---- 1855 ---- ---- ---- 20.40A 21.50 ---- ---- 1860 20.60 20.60 18.50A 18.50A 19.50 ---- 7 ---- 1865 ---- ---- ---- 16.80A 17.70 ---- ---- 1870 ---- ---- ---- 15.20A 16.00 ---- ---- 1875 ---- ---- ---- 13.80A 14.40 ---- ---- 1880 ---- ---- ---- 12.40A 13.00 ---- ---- 1885 ---- ---- ---- 11.20A 11.70 ---- ---- 1890 ---- ---- ---- 10.00A 10.50 ---- ---- 1895 ---- ---- ---- 9.00A 9.40 ---- ---- 1900 ---- ---- ---- 8.10A 8.40 ---- ---- 1905 ---- ---- ---- 7.30A 7.50 ---- ---- 1910 ---- ---- ---- 6.60A 6.70 ---- ---- 1915 ---- ---- ---- 5.90A 6.00 ---- ---- 1920 ---- ---- ---- 5.30A 5.30 ---- ---- 1925 ---- ---- ---- 4.80A 4.80 ---- ---- 1930 ---- ---- ---- 4.30A 4.30 ---- ---- 1935 ---- ---- ---- 3.80A 3.80 ---- ---- 1940 ---- ---- ---- 3.40A 3.40 ---- ---- 1945 ---- ---- ---- 3.10A 3.10 ---- ---- 1950 ---- ---- ---- 2.80A 2.70 ---- ---- 1955 ---- ---- ---- 2.50A 2.50 ---- ---- 1960 ---- ---- ---- 2.30A 2.20 ---- ---- 1965 ---- ---- ---- 2.10A 2.00 ---- ---- 1970 ---- ---- ---- 1.90A 1.80 ---- ---- 1975 ---- ---- ---- 1.70A 1.60 ---- ---- 1980 ---- ---- ---- 1.50A 1.40 ---- ---- 1985 ---- ---- ---- 1.40A 1.30 ---- ---- 1990 ---- ---- ---- 1.30A 1.20 ---- ---- 1995 ---- ---- ---- 1.20A 1.00 ---- ---- 2000 ---- ---- ---- 1.10A .90 ---- ---- 2005 ---- ---- ---- 1.00A .80 ---- ---- 2010 ---- ---- ---- .90A .80 ---- ---- 2015 ---- ---- ---- .90A .70 ---- ---- 2020 ---- ---- ---- .80A .60 ---- ---- 2025 ---- ---- ---- .70A .60 ---- ---- 2030 ---- ---- ---- .70A .50 ---- ---- 2035 ---- ---- ---- .60A .50 ---- ---- 2040 ---- ---- ---- .60A .40 ---- ---- 2045 ---- ---- ---- .60A .40 ---- ---- 2050 ---- ---- ---- .50A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 109 OG3 MAR23 Gold Weekly Friday Option - Week 3 PUT 1650 ---- ---- ---- .50A .40 ---- ---- 1655 ---- ---- ---- .50A .40 ---- ---- 1660 ---- ---- ---- .50A .40 ---- ---- 1665 ---- ---- ---- .60A .50 ---- ---- 1670 ---- ---- ---- .60A .60 ---- ---- 1675 ---- ---- ---- .70A .60 ---- ---- 1680 ---- ---- ---- .70A .70 ---- ---- 1685 ---- ---- ---- .80A .80 ---- ---- 1690 ---- ---- ---- .80A .90 ---- ---- 1695 ---- ---- ---- .90A .90 ---- ---- 1700 ---- ---- ---- 1.00A 1.10 ---- ---- 1705 ---- ---- ---- 1.10A 1.20 ---- ---- 1710 ---- ---- ---- 1.20A 1.30 ---- ---- 1715 ---- ---- ---- 1.30A 1.50 ---- ---- 1720 ---- ---- ---- 1.40A 1.60 ---- ---- 1725 ---- ---- ---- 1.60A 1.80 ---- ---- 1730 ---- ---- ---- 1.80A 2.10 ---- ---- 1735 ---- ---- ---- 2.00A 2.30 ---- ---- 1740 ---- ---- ---- 2.20A 2.60 ---- ---- 1745 ---- ---- ---- 2.40A 2.90 ---- ---- 1750 ---- ---- ---- 2.80A 3.30 ---- ---- 1755 ---- ---- ---- 3.10A 3.70 ---- ---- 1760 ---- ---- ---- 3.50A 4.20 ---- ---- 1765 4.70 4.70 4.70 4.10A 4.80 ---- 5 ---- 1770 5.30 5.30 5.30 5.70B 5.40 ---- 1 ---- 1775 6.00 6.00 6.00 6.50B 6.10 ---- 1 ---- 1780 ---- ---- ---- 5.60A 6.90 ---- 1 ---- 1785 ---- ---- ---- 6.30A 7.80 ---- ---- 1790 ---- ---- ---- 7.10A 8.80 ---- 1 ---- 1795 ---- ---- ---- 7.90A 10.00 ---- ---- 1800 11.50 11.50 11.50 9.20A 11.20 ---- 3 ---- 1805 ---- ---- ---- 10.00A 12.50 ---- ---- 1810 ---- ---- ---- 11.20A 14.00 ---- ---- 1815 ---- ---- ---- 12.50A 15.60 ---- 1 ---- 1820 ---- ---- ---- 13.90A 17.40 ---- ---- 1825 ---- ---- ---- 15.40A 19.30 ---- ---- 1830 ---- ---- ---- 17.10A 21.30 ---- ---- 1835 ---- ---- ---- 18.90A 23.50 ---- ---- 1840 26.00 27.30B 26.00 27.30B 25.90 ---- 4 ---- 1845 28.30 30.00B 28.30 30.00B 28.40 ---- 3 ---- 1850 ---- ---- ---- 25.20A 31.10 ---- ---- 1855 ---- ---- ---- 27.70A 34.00 ---- ---- 1860 ---- ---- ---- 30.20A 37.00 ---- ---- 1865 ---- ---- ---- 32.90A 40.10 ---- ---- 1870 ---- ---- ---- 35.80A 43.40 ---- ---- 1875 ---- ---- ---- 38.80A 46.80 ---- ---- 1880 ---- ---- ---- 42.00A 50.40 ---- ---- 1885 ---- ---- ---- 45.30A 54.00 ---- ---- 1890 ---- ---- ---- 48.70A 57.80 ---- ---- 1895 ---- ---- ---- 52.20A 61.70 ---- ---- 1900 ---- ---- ---- 55.90A 65.70 ---- ---- 1905 ---- ---- ---- 59.70A 69.80 ---- ---- 1910 ---- ---- ---- 63.60A 74.00 ---- ---- 1915 ---- ---- ---- 67.70A 78.30 ---- ---- 1920 ---- ---- ---- 71.80A 82.70 ---- ---- 1925 ---- ---- ---- 76.00A 87.10 ---- ---- 1930 ---- ---- ---- 80.30A 91.60 ---- ---- 1935 ---- ---- ---- 84.60A 96.10 ---- ---- 1940 ---- ---- ---- 89.00A 100.70 ---- ---- 1945 ---- ---- ---- 93.50A 105.30 ---- ---- 1950 ---- ---- ---- 98.10A 110.00 ---- ---- 1955 ---- ---- ---- 102.60A 114.70 ---- ---- 1960 ---- ---- ---- 108.60A 119.50 ---- ---- 1965 ---- ---- ---- 113.20A 124.20 ---- ---- 1970 ---- ---- ---- 118.00A 129.00 ---- ---- 1975 ---- ---- ---- 121.40A 133.80 ---- ---- 1980 ---- ---- ---- 127.50A 138.70 ---- ---- 1985 ---- ---- ---- 132.30A 143.50 ---- ---- 1990 ---- ---- ---- 137.10A 148.40 ---- ---- 1995 ---- ---- ---- 141.90A 153.30 ---- ---- 2000 ---- ---- ---- 145.40A 158.20 ---- ---- 2005 ---- ---- ---- 151.70A 163.10 ---- ---- 2010 ---- ---- ---- 156.60A 168.00 ---- ---- 2015 ---- ---- ---- 161.50A 172.90 ---- ---- 2020 ---- ---- ---- 166.40A 177.80 ---- ---- 2025 ---- ---- ---- 169.90A 182.80 ---- ---- 2030 ---- ---- ---- 176.20A 187.70 ---- ---- 2035 ---- ---- ---- 181.20A 192.70 ---- ---- 2040 ---- ---- ---- 186.10A 197.60 ---- ---- 2045 ---- ---- ---- 191.10A 202.60 ---- ---- 2050 ---- ---- ---- 194.50A 207.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1645 ---- 210.30B 195.00A 195.00A 197.60 -7.60 205.20 1650 ---- 205.40B 189.90A 189.90A 192.60 -7.60 200.20 1655 ---- 200.30B 185.00A 185.00A 187.60 -7.60 195.20 1660 ---- 195.30B 180.00A 180.00A 182.60 -7.60 190.20 1665 ---- 190.30B 175.00A 175.00A 177.60 -7.60 185.20 1670 ---- 185.30B 170.00A 170.00A 172.60 -7.60 180.20 1675 ---- 180.40B 164.30A 164.30A 167.60 -7.60 175.20 1680 ---- 175.30B 160.00A 160.00A 162.60 -7.60 170.20 1685 ---- 170.30B 155.00A 155.00A 157.60 -7.60 165.20 1690 ---- 165.30B 150.00A 150.00A 152.60 -7.60 160.20 1695 ---- 160.30B 145.00A 145.00A 147.60 -7.60 155.20 1700 ---- 156.10B 139.30A 139.30A 142.60 -7.60 150.20 1705 ---- 150.30B 135.00A 135.00A 137.60 -7.60 145.20 1710 ---- 145.30B 130.00A 130.00A 132.60 -7.60 140.20 1715 ---- 140.30B 125.00A 125.00A 127.60 -7.60 135.20 1720 ---- 135.40B 120.00A 120.00A 122.60 -7.60 130.20 1725 ---- 131.20B 114.40A 114.40A 117.60 -7.60 125.20 1730 ---- 125.40B 110.00A 110.00A 112.60 -7.60 120.20 1735 ---- 120.40B 105.00A 105.00A 107.60 -7.70 115.30 1740 ---- 115.40B 100.00A 100.00A 102.60 -7.70 110.30 1745 ---- 110.40B 95.00A 95.00A 97.60 -7.70 105.30 1750 ---- 106.20B 89.50A 89.50A 92.60 -7.70 100.30 1755 ---- 100.30B 85.50A 85.50A 87.60 -7.70 95.30 1 1760 ---- 95.50B 80.50A 80.50A 82.60 -7.80 90.40 1 1765 ---- 90.50B 75.10A 75.10A 77.70 -7.70 85.40 1770 ---- 85.50B 70.70A 70.70A 72.70 -7.80 80.50 2 1775 ---- 81.30B 64.80A 64.80A 67.80 -7.80 75.60 1780 ---- 75.70B 60.30A 60.30A 62.90 -7.80 70.70 1785 ---- 70.70B 55.50A 55.50A 58.00 -7.80 65.80 1790 ---- 65.90B 50.20A 50.20A 53.10 -7.90 61.00 1795 ---- 61.00B 45.40A 45.40A 48.30 -7.90 56.20 1800 ---- 56.90B 40.80A 40.80A 43.60 -7.90 3 51.50 12 11 1805 ---- 52.10B 36.30A 36.30A 38.90 -7.90 46.80 7 7 1810 ---- 47.40B 31.90A 31.90A 34.40 -7.90 42.30 1815 ---- 42.80B 27.70A 27.70A 30.00 -7.90 37.90 1820 ---- 38.30B 23.70A 23.70A 25.70 -7.90 3 33.60 1825 20.40 34.00B 20.10A 20.10A 21.70 -7.90 1 29.60 1830 ---- 29.80B 16.70A 16.70A 18.10 -7.60 3 25.70 1835 ---- 25.80B 13.70A 13.70A 14.70 -7.40 22.10 107 55 1840 14.80 22.10B 10.80 13.20B 11.80 -6.90 25 18.70 42 25 1845 15.80 18.70B 8.50A 11.00B 9.20 -6.50 41 15.70 18 27 1850 15.30 15.60B 6.50A 6.50A 7.10 -5.80 45 12.90 70 99 1855 11.80 12.90B 4.90A 8.90B 5.30 -5.20 28 10.50 4 10 1860 9.10 10.40B 3.60 4.60B 4.00 -4.50 181 8.50 352 230 1865 7.50 8.30B 2.80A 3.00 2.90 -3.90 171 6.80 87 97 1870 5.80 6.50B 2.10A 4.60B 2.20 -3.10 45 5.30 52 61 1875 4.30 5.10B 1.60A 1.60A 1.60 -2.60 151 4.20 33 40 1880 2.00 3.90B 1.20A 1.40 1.20 -2.10 9 3.30 114 131 1885 2.10 2.90B .90A 1.60B .90 -1.70 59 2.60 256 253 1890 1.40 2.20B .70A 1.40B .70 -1.30 314 2.00 567 553 1895 1.50 1.70B .60 .60 .50 -1.10 30 1.60 23 130 1900 1.00 1.40 .40A .50 .40 -.80 27 1.20 41 99 1905 ---- 1.00B .40A .40A .30 -.60 101 .90 8 55 1910 .20 .80B .20 .20 .30 -.40 20 .70 21 56 1915 .50 .60 .20 .20 .20 -.40 32 .60 70 86 1920 .40 .40 .20A .20A .20 -.30 14 .50 17 35 1925 .30 .40 .10 .10 .10 -.30 22 .40 138 156 1930 .20 .20 .20 .20 .10 -.20 11 .30 20 36 1935 .20 .20 .10A .10A .10 -.20 10 .30 51 60 1940 .20 .20 .10A .10A .10 -.10 3 .20 22 51 1945 ---- ---- .10A .10A .10 -.10 .20 4 62 1950 ---- ---- .10A .10A .10 -.10 .20 12 96 1955 ---- ---- ---- ---- .10 UNCH .10 53 66 1960 ---- ---- ---- ---- .10 UNCH .10 1 28 1965 ---- ---- ---- ---- .10 UNCH .10 1 9 1970 ---- ---- ---- ---- .10 UNCH .10 3 25 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 1349 2206 2827 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 ---- ---- ---- ---- .10 UNCH 6 .10 53 1735 ---- ---- ---- ---- .10 UNCH .10 10 63 1740 .10 .10 .10 .10 .10 UNCH 1 .10 14 1745 ---- ---- ---- ---- .10 UNCH .10 19 1750 .10 .10 .10 .10 .10 UNCH 11 .10 3 29 1755 .20 .20 .10A .10A .10 -.10 50 .20 22 31 1760 .20 .20 .20 .20 .10 -.10 23 .20 2 23 1765 .20 .20 .20 .20 .20 -.10 62 .30 51 49 1770 .20 .30B .20 .20 .20 -.10 36 .30 88 121 1775 .20 .40B .20 .40B .30 -.10 20 .40 114 123 1780 ---- ---- .30A .30A .40 -.10 5 .50 88 89 1785 .40 .60 .40 .50 .50 -.10 6 .60 6 15 1790 .50 .80B .50 .80B .60 -.20 12 .80 1 12 1795 .80 .80 .60A .80 .80 -.20 127 1.00 5 24 1800 1.40 1.40 .70A 1.40B 1.10 -.20 32 1.30 80 84 1805 1.00 1.80B .90A 1.80B 1.40 -.30 3 1.70 11 31 1810 1.40 2.50B 1.20A 1.80 1.90 -.20 17 2.10 3 60 1815 1.80 3.30B 1.60A 1.60A 2.50 -.20 19 2.70 42 87 1820 3.20 4.20B 2.10A 2.10A 3.20 -.30 37 3.50 33 54 1825 3.80 5.60B 2.70A 2.70A 4.30 -.10 48 4.40 48 68 1830 5.40 7.10B 3.50A 6.10B 5.60 +.10 202 5.50 18 79 1835 6.90 9.20B 4.50A 7.90B 7.20 +.30 48 6.90 30 38 1840 8.00 11.50B 5.80A 8.50B 9.30 +.80 30 8.50 8 24 1845 11.40 14.20B 7.40A 12.60B 11.70 +1.20 19 10.50 9 57 1850 11.00 17.30B 9.20A 15.60B 14.60 +1.90 195 12.70 36 83 1855 13.40 20.80B 11.60A 20.80B 17.80 +2.50 2 15.30 5 24 1860 15.90 24.50B 14.20A 19.50A 21.40 +3.10 19 18.30 5 55 1865 ---- 28.60B 17.10A 28.60B 25.40 +3.90 21.50 7 39 1870 ---- 32.90B 20.40A 32.90B 29.60 +4.50 25.10 15 1875 ---- 37.30B 24.00A 37.30B 34.10 +5.10 29.00 30 1880 ---- 41.90B 27.90A 41.90B 38.70 +5.60 2 33.10 1 89 1885 ---- 46.60B 32.00A 46.60B 43.40 +6.00 37.40 29 1890 ---- 51.40B 36.30A 51.40B 48.20 +6.40 2 41.80 1 95 1895 ---- 55.50B 40.80A 55.50B 53.00 +6.70 46.30 32 1900 ---- 61.10B 45.30A 61.10B 57.90 +6.90 51.00 1 7 1905 ---- 65.00B 50.00A 65.00B 62.80 +7.10 55.70 28 1910 ---- 69.90B 54.70A 69.90B 67.70 +7.20 60.50 17 1915 ---- 75.30B 60.20A 75.30B 72.70 +7.40 65.30 1920 ---- 79.80B 65.10A 79.80B 77.60 +7.40 70.20 6 1925 ---- 85.80B 69.30A 85.80B 82.60 +7.50 75.10 1930 ---- 89.80B 74.90A 89.80B 87.60 +7.50 80.10 11 1935 ---- 95.20B 79.90A 95.20B 92.60 +7.60 85.00 1940 ---- 99.70B 84.80A 99.60B 97.60 +7.60 90.00 7 1945 ---- 104.70B 89.80A 104.60B 102.60 +7.70 94.90 12 1950 ---- 110.80B 94.00A 110.80B 107.60 +7.70 99.90 13 1955 ---- 114.70B 99.80A 114.60B 112.60 +7.70 104.90 4 1960 ---- 120.10B 104.80A 120.10B 117.60 +7.70 109.90 1965 ---- 124.70B 109.70A 124.60B 122.60 +7.70 114.90 10 1970 ---- 130.10B 114.70A 130.10B 127.60 +7.80 119.80 1975 ---- 135.70B 119.00A 135.70B 132.60 +7.80 124.80 1980 ---- 140.10B 124.70A 140.10B 137.60 +7.80 129.80 1985 ---- 144.70B 129.70A 144.60B 142.60 +7.80 134.80 1 1990 ---- 149.70B 134.70A 149.60B 147.60 +7.80 139.80 1 1995 ---- 155.10B 139.70A 155.10B 152.60 +7.80 144.80 2000 ---- 160.70B 143.90A 160.70B 157.60 +7.80 149.80 2005 ---- 165.10B 149.80A 165.10B 162.60 +7.80 154.80 2010 ---- 170.10B 154.80A 170.10B 167.60 +7.80 159.80 2015 ---- 175.10B 159.80A 175.00B 172.60 +7.80 164.80 2020 ---- 180.10B 164.80A 180.00B 177.60 +7.80 169.80 2025 ---- 185.70B 168.90A 185.70B 182.60 +7.80 174.80 2030 ---- 190.10B 174.70A 190.00B 187.60 +7.80 179.80 2035 ---- 195.10B 179.70A 195.00B 192.60 +7.80 184.80 2040 ---- 200.10B 184.70A 200.00B 197.60 +7.80 189.80 2045 ---- 205.10B 189.70A 205.00B 202.60 +7.80 194.80 2050 ---- 210.10B 194.60A 210.10B 207.60 +7.80 199.80 2055 ---- 215.10B 199.70A 215.00B 212.60 +7.80 204.80 2060 ---- 220.10B 204.70A 220.00B 217.60 +7.80 209.80 2065 ---- 225.10B 209.70A 224.90B 222.60 +7.80 214.80 2070 ---- 230.10B 214.70A 229.90B 227.60 +7.80 219.80 2075 ---- 235.10B 219.60A 234.90B 232.60 +7.80 224.80 2080 ---- 240.10B 224.70A 240.00B 237.60 +7.80 229.80 2085 ---- 245.10B 229.70A 245.00B 242.60 +7.80 234.80 2090 ---- 250.10B 234.70A 250.00B 247.60 +7.80 239.80 2095 ---- 255.10B 239.70A 255.00B 252.60 +7.80 244.80 2100 ---- 260.10B 244.60A 260.00B 257.60 +7.80 249.80 2105 ---- 265.10B 249.70A 265.00B 262.60 +7.80 254.80 2110 ---- 270.10B 254.70A 270.00B 267.60 +7.80 259.80 2115 ---- 275.10B 259.70A 275.00B 272.60 +7.80 264.80 2120 ---- 280.10B 264.70A 280.00B 277.50 +7.70 269.80 2125 ---- 285.10B 269.60A 285.00B 282.50 +7.70 274.80 2130 ---- 290.10B 274.70A 290.00B 287.50 +7.70 279.80 2135 ---- 295.10B 279.70A 295.00B 292.50 +7.70 284.80 2140 ---- 300.10B 284.70A 300.00B 297.50 +7.70 289.80 2145 ---- 305.10B 289.70A 305.00B 302.50 +7.70 294.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1034 728 1885 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.2120 +.1070 1.1050 305 ---- ---- ---- ---- 1.1620 +.1070 1.0550 310 ---- ---- ---- ---- 1.1120 +.1070 1.0050 315 ---- ---- ---- ---- 1.0620 +.1070 .9550 320 ---- ---- ---- ---- 1.0120 +.1070 .9050 325 ---- ---- ---- ---- .9620 +.1070 .8550 330 ---- ---- ---- ---- .9120 +.1070 .8050 335 ---- ---- ---- ---- .8620 +.1070 .7550 340 ---- ---- ---- ---- .8120 +.1070 .7050 345 ---- ---- ---- ---- .7620 +.1070 .6550 350 ---- ---- ---- ---- .7120 +.1070 .6050 355 ---- ---- ---- ---- .6620 +.1070 .5550 360 ---- ---- ---- ---- .6120 +.1065 .5055 365 ---- ---- ---- ---- .5620 +.1060 .4560 370 ---- ---- ---- ---- .5120 +.1050 .4070 375 ---- ---- ---- ---- .4625 +.1040 .3585 380 ---- .3765B ---- .3765B .4130 +.1025 .3105 385 ---- ---- ---- ---- .3640 +.1000 .2640 390 ---- .3135B ---- .3135B .3160 +.0965 .2195 395 ---- .1900B .1695A .1890B .2690 +.0910 .1780 400 ---- .2210B .1330A .2210B .2235 +.0830 .1405 405 ---- .1780B .0990A .1780B .1805 +.0730 .1075 10 10 410 ---- .1400B .0730A .1395B .1415 +.0615 .0800 415 ---- .1060B .0520A .1060B .1070 +.0490 .0580 4 4 420 .0610 .0785B .0370A .0710A .0785 +.0375 9 .0410 6 425 .0440 .0565B .0255A .0565B .0560 +.0275 3 .0285 430 ---- .0395B .0180A .0180A .0390 +.0190 .0200 435 ---- .0270B .0125A .0125A .0270 +.0130 .0140 440 ---- .0180B .0095A .0095A .0190 +.0090 .0100 445 ---- .0120B .0070A .0070A .0130 +.0055 .0075 450 ---- .0085B ---- .0085B .0095 +.0040 .0055 455 ---- .0060B ---- .0060B .0070 +.0025 .0045 460 ---- .0040B ---- .0040B .0050 +.0015 .0035 465 ---- ---- ---- ---- .0040 +.0010 .0030 470 ---- ---- ---- ---- .0030 +.0005 .0025 1 1 475 ---- ---- ---- ---- .0020 UNCH .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 15 21 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 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0010 .0015 1 1 370 ---- ---- .0020A .0020A .0005 -.0020 .0025 375 ---- ---- .0025A .0025A .0010 -.0030 .0040 380 ---- ---- .0030A .0030A .0015 -.0045 .0060 385 ---- ---- .0035A .0035A .0025 -.0070 .0095 390 ---- ---- .0050A .0050A .0040 -.0110 .0150 2 2 395 ---- ---- .0080A .0080A .0070 -.0165 .0235 400 ---- ---- .0125A .0125A .0115 -.0240 .0355 10 405 ---- ---- .0200A .0200A .0190 -.0335 .0525 10 13 410 .0475 .0520 .0305A .0305A .0295 -.0455 15 .0750 415 .0705 .1035B .0460A .0460A .0455 -.0575 10 .1030 420 .0690 .1380B .0680A .0765B .0665 -.0695 10 .1360 1 425 ---- .1775B .0965A .0965A .0940 -.0795 .1735 430 ---- .2185B .1290A .1290A .1270 -.0875 .2145 435 ---- ---- .1675A .1675A .1650 -.0935 .2585 440 ---- ---- .2080A .2080A .2065 -.0980 .3045 445 ---- ---- ---- ---- .2510 -.1010 .3520 450 ---- ---- .2995A .2995A .2970 -.1030 .4000 455 ---- ---- ---- ---- .3445 -.1045 .4490 460 ---- ---- ---- ---- .3925 -.1055 .4980 465 ---- ---- ---- ---- .4415 -.1055 .5470 470 ---- ---- .4935A .4935A .4905 -.1060 .5965 475 ---- ---- ---- ---- .5400 -.1065 .6465 480 ---- ---- ---- ---- .5895 -.1065 .6960 485 ---- ---- ---- ---- .6390 -.1065 .7455 490 ---- ---- ---- ---- .6885 -.1070 .7955 495 ---- ---- ---- ---- .7385 -.1070 .8455 500 ---- ---- ---- ---- .7885 -.1070 .8955 505 ---- ---- ---- ---- .8380 -.1070 .9450 510 ---- ---- ---- ---- .8880 -.1070 .9950 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 13 27 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.2120 +.1070 1.1050 305 ---- ---- ---- ---- 1.1620 +.1070 1.0550 310 ---- ---- ---- ---- 1.1120 +.1070 1.0050 315 ---- ---- ---- ---- 1.0620 +.1070 .9550 320 ---- ---- ---- ---- 1.0120 +.1070 .9050 325 ---- ---- ---- ---- .9620 +.1070 .8550 330 ---- ---- ---- ---- .9120 +.1070 .8050 335 ---- ---- ---- ---- .8620 +.1070 .7550 340 ---- ---- ---- ---- .8120 +.1070 .7050 345 ---- ---- ---- ---- .7620 +.1070 .6550 350 ---- ---- ---- ---- .7120 +.1070 .6050 355 ---- ---- ---- ---- .6620 +.1070 .5550 360 ---- ---- ---- ---- .6120 +.1065 .5055 365 ---- ---- ---- ---- .5625 +.1065 .4560 370 ---- ---- ---- ---- .5125 +.1055 .4070 375 ---- ---- ---- ---- .4630 +.1045 .3585 380 ---- .4005B ---- .4005B .4140 +.1025 .3115 385 ---- ---- ---- ---- .3655 +.1000 .2655 390 ---- .3145B ---- .3145B .3175 +.0955 .2220 395 ---- .1995B .1735A .1990B .2710 +.0900 .1810 400 ---- .2230B .1365A .2230B .2260 +.0820 .1440 405 ---- .1820B .1035A .1810B .1835 +.0720 .1115 410 ---- .1435B .0775A .1430B .1455 +.0615 .0840 10 415 .0790 .1105B .0565A .0650A .1115 +.0495 2 .0620 420 ---- .0825B .0405A .0825B .0835 +.0385 .0450 425 ---- .0605B .0290A .0605B .0610 +.0290 .0320 430 ---- .0435B .0205A .0205A .0440 +.0210 .0230 435 ---- .0305B .0145A .0145A .0315 +.0150 .0165 440 ---- .0210B .0110A .0110A .0220 +.0100 .0120 445 ---- .0145B .0080A .0080A .0160 +.0070 .0090 450 ---- .0100B ---- .0100B .0115 +.0050 .0065 455 ---- .0070B ---- .0070B .0080 +.0030 .0050 460 ---- .0050B ---- .0050B .0060 +.0020 .0040 465 ---- .0035B ---- .0035B .0045 +.0015 .0030 470 ---- ---- ---- ---- .0035 +.0010 .0025 475 ---- ---- ---- ---- .0025 +.0005 .0020 480 ---- ---- ---- ---- .0020 +.0005 .0015 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 +.0005 .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 2 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 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0010 .0015 370 ---- ---- ---- ---- .0010 -.0015 .0025 375 ---- ---- .0030A .0030A .0015 -.0030 .0045 10 10 380 ---- ---- .0035A .0035A .0025 -.0045 .0070 385 ---- ---- .0045A .0045A .0040 -.0070 .0110 390 ---- ---- .0065A .0065A .0060 -.0115 .0175 395 ---- ---- .0100A .0100A .0090 -.0175 .0265 400 ---- ---- .0150A .0150A .0140 -.0250 .0390 5 5 405 ---- ---- .0230A .0230A .0220 -.0345 .0565 5 5 410 ---- .0800B .0350A .0350A .0335 -.0455 .0790 8 8 415 .0595 .1085B .0510 .0560B .0500 -.0570 16 .1070 420 ---- .1425B .0735A .0735A .0715 -.0680 .1395 425 ---- .1805B .1010A .1010A .0990 -.0780 .1770 430 ---- .2225B .1330A .1330A .1320 -.0855 .2175 435 ---- ---- .1705A .1705A .1690 -.0920 .2610 440 ---- ---- .2110A .2110A .2100 -.0965 .3065 445 ---- ---- .3045A .3045A .2535 -.0995 .3530 450 ---- ---- .3010A .3010A .2990 -.1020 .4010 455 ---- ---- ---- ---- .3460 -.1035 .4495 460 ---- ---- ---- ---- .3935 -.1045 .4980 465 ---- ---- ---- ---- .4420 -.1055 .5475 470 ---- ---- .4940A .4940A .4910 -.1055 .5965 475 ---- ---- ---- ---- .5400 -.1060 .6460 480 ---- ---- ---- ---- .5895 -.1065 .6960 485 ---- ---- ---- ---- .6390 -.1065 .7455 490 ---- ---- ---- ---- .6885 -.1070 .7955 495 ---- ---- ---- ---- .7385 -.1065 .8450 500 ---- ---- ---- ---- .7880 -.1070 .8950 505 ---- ---- ---- ---- .8380 -.1070 .9450 510 ---- ---- ---- ---- .8880 -.1070 .9950 515 ---- ---- ---- ---- .9380 -.1070 1.0450 520 ---- ---- ---- ---- .9880 -.1070 1.0950 525 ---- ---- ---- ---- 1.0380 -.1070 1.1450 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 28 29 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.2120 +.1070 1.1050 305 ---- ---- ---- ---- 1.1620 +.1070 1.0550 310 ---- ---- ---- ---- 1.1120 +.1070 1.0050 315 ---- ---- ---- ---- 1.0620 +.1070 .9550 320 ---- ---- ---- ---- 1.0120 +.1070 .9050 325 ---- ---- ---- ---- .9620 +.1070 .8550 330 ---- ---- ---- ---- .9120 +.1070 .8050 335 ---- ---- ---- ---- .8620 +.1070 .7550 340 ---- ---- ---- ---- .8120 +.1070 .7050 345 ---- ---- ---- ---- .7620 +.1070 .6550 350 ---- ---- ---- ---- .7120 +.1070 .6050 355 ---- ---- ---- ---- .6620 +.1070 .5550 360 ---- ---- ---- ---- .6120 +.1065 .5055 365 ---- ---- ---- ---- .5620 +.1060 .4560 370 ---- ---- ---- ---- .5120 +.1055 .4065 375 ---- ---- ---- ---- .4625 +.1050 .3575 380 ---- .3480B ---- .3480B .4130 +.1040 .3090 385 ---- ---- ---- ---- .3635 +.1020 .2615 390 ---- .3115B ---- .3115B .3145 +.0990 .2155 395 ---- ---- .1640A .1640A .2665 +.0940 .1725 400 ---- .2165B .1260A .2165B .2195 +.0860 .1335 405 ---- .1655B .0920A .1655B .1750 +.0755 .0995 1 410 ---- .1325B .0655A .1325B .1340 +.0620 .0720 1 415 .0580 .0975B .0450A .0520A .0990 +.0485 3 .0505 420 ---- .0690B .0305A .0690B .0695 +.0350 .0345 5 5 425 ---- .0470B .0205A .0205A .0465 +.0230 .0235 430 ---- .0310B .0140A .0140A .0300 +.0140 .0160 435 ---- .0195B .0100A .0100A .0195 +.0085 .0110 440 ---- .0125B .0070A .0125B .0130 +.0055 .0075 445 ---- .0080B ---- .0080B .0085 +.0030 .0055 450 ---- .0050B ---- .0050B .0060 +.0025 .0035 455 ---- .0035B ---- .0035B .0040 +.0015 .0025 460 ---- ---- ---- ---- .0030 +.0010 .0020 465 ---- ---- ---- ---- .0020 +.0005 .0015 470 .0020 .0020 .0020 .0020 .0015 +.0005 5 .0010 475 ---- ---- ---- ---- .0015 +.0010 .0005 480 ---- ---- ---- ---- .0010 +.0005 .0005 485 ---- ---- ---- ---- .0010 +.0005 .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 8 5 7 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 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- ---- ---- .0005 -.0015 .0020 375 ---- ---- .0020A .0020A .0005 -.0025 .0030 380 ---- ---- .0025A .0025A .0010 -.0035 .0045 385 ---- ---- .0025A .0025A .0015 -.0050 .0065 390 ---- ---- .0035A .0035A .0030 -.0075 .0105 395 ---- ---- .0050A .0050A .0045 -.0130 .0175 400 .0090 .0090 .0080A .0090 .0075 -.0210 3 .0285 3 405 ---- ---- .0140A .0140A .0130 -.0315 .0445 10 20 410 ---- .0675B .0230A .0230A .0225 -.0445 .0670 415 ---- .0970B .0375A .0375A .0370 -.0585 .0955 420 ---- .1320B .0580A .0580A .0575 -.0720 .1295 425 ---- .1725B .0860A .0860A .0845 -.0840 .1685 430 ---- ---- .1200A .1200A .1180 -.0930 .2110 435 ---- ---- .1595A .1595A .1575 -.0980 .2555 440 ---- ---- .2035A .2035A .2005 -.1015 .3020 445 ---- ---- ---- ---- .2465 -.1035 .3500 450 ---- ---- .2965A .2965A .2935 -.1050 .3985 455 ---- ---- ---- ---- .3420 -.1050 .4470 460 ---- ---- ---- ---- .3905 -.1060 .4965 465 ---- ---- ---- ---- .4400 -.1060 .5460 470 ---- ---- ---- ---- .4895 -.1060 .5955 475 ---- ---- ---- ---- .5390 -.1065 .6455 480 ---- ---- ---- ---- .5885 -.1065 .6950 485 ---- ---- ---- ---- .6385 -.1065 .7450 490 ---- ---- ---- ---- .6885 -.1065 .7950 495 ---- ---- ---- ---- .7380 -.1070 .8450 500 ---- ---- ---- ---- .7880 -.1070 .8950 505 ---- ---- ---- ---- .8380 -.1070 .9450 510 ---- ---- ---- ---- .8880 -.1070 .9950 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 10 23 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.2120 +.1070 1.1050 305 ---- ---- ---- ---- 1.1620 +.1070 1.0550 310 ---- ---- ---- ---- 1.1120 +.1070 1.0050 315 ---- ---- ---- ---- 1.0620 +.1070 .9550 320 ---- ---- ---- ---- 1.0120 +.1070 .9050 325 ---- ---- ---- ---- .9620 +.1070 .8550 330 ---- ---- ---- ---- .9120 +.1070 .8050 335 ---- ---- ---- ---- .8620 +.1070 .7550 340 ---- ---- ---- ---- .8120 +.1070 .7050 345 ---- ---- ---- ---- .7620 +.1070 .6550 350 ---- ---- ---- ---- .7120 +.1065 .6055 355 ---- ---- ---- ---- .6625 +.1065 .5560 360 ---- ---- ---- ---- .6125 +.1055 .5070 365 ---- ---- ---- ---- .5630 +.1050 .4580 370 ---- .4765B ---- .4765B .5140 +.1040 .4100 375 ---- ---- ---- ---- .4650 +.1020 .3630 380 ---- .4140B ---- .4140B .4165 +.0995 .3170 385 ---- ---- ---- ---- .3690 +.0960 .2730 390 ---- .3200B .2220A .3200B .3225 +.0915 .2310 395 ---- .2425B .1840A .2420B .2780 +.0860 .1920 400 ---- .2330B .1495A .2330B .2355 +.0785 .1570 405 .1560 .1940B .1175A .1940B .1960 +.0700 2 .1260 410 ---- .1585B .0920A .1585B .1600 +.0610 .0990 415 ---- .1265B .0705A .1265B .1285 +.0520 .0765 420 .0920 .0995B .0535A .0995B .1010 +.0425 2 .0585 425 ---- .0770B .0400A .0765B .0780 +.0340 .0440 430 ---- .0585B .0295A .0295A .0595 +.0265 .0330 435 ---- .0440B .0220A .0220A .0450 +.0205 .0245 440 ---- .0325B .0165A .0165A .0335 +.0150 .0185 445 ---- .0240B .0125A .0125A .0250 +.0110 .0140 450 ---- .0175B .0100A .0100A .0190 +.0085 .0105 455 ---- .0130B .0080A .0080A .0145 +.0060 .0085 460 ---- .0100B ---- .0100B .0110 +.0045 .0065 465 ---- .0075B ---- .0075B .0085 +.0035 .0050 10 470 ---- .0060B ---- .0060B .0070 +.0030 .0040 475 ---- .0045B ---- .0045B .0055 +.0020 .0035 480 ---- .0035B ---- .0035B .0050 +.0020 .0030 485 ---- .0030B ---- .0030B .0040 +.0015 .0025 490 ---- .0025B ---- .0025B .0035 +.0015 .0020 495 ---- .0020B ---- .0020B .0030 +.0015 .0015 500 ---- ---- ---- ---- .0025 +.0010 .0015 505 ---- ---- ---- ---- .0025 +.0010 .0015 510 ---- ---- ---- ---- .0020 +.0010 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 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 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 -.0010 .0020 360 ---- ---- ---- ---- .0010 -.0015 .0025 365 ---- ---- .0030A .0030A .0015 -.0025 .0040 370 ---- ---- .0035A .0035A .0025 -.0035 .0060 375 ---- ---- .0045A .0045A .0035 -.0050 .0085 380 ---- ---- .0060A .0060A .0050 -.0075 .0125 385 ---- ---- .0085A .0085A .0075 -.0110 .0185 10 390 ---- ---- .0120A .0120A .0110 -.0155 .0265 1 395 ---- ---- .0175A .0175A .0165 -.0210 .0375 400 ---- ---- .0250A .0250A .0240 -.0280 .0520 10 10 405 ---- ---- .0355A .0355A .0345 -.0365 .0710 8 8 410 .0715 .0945B .0500A .0500A .0485 -.0455 3 .0940 2 2 415 ---- .1220B .0680A .0680A .0665 -.0550 .1215 420 ---- .1550B .0910A .0910A .0890 -.0640 .1530 425 .1475 .1915B .1190A .1675B .1160 -.0725 5 .1885 430 .1850 .2310B .1495A .1495A .1475 -.0800 1 .2275 1 1 435 .2210 .2210 .1855A .2460B .1830 -.0860 1 .2690 440 ---- ---- .2235A .2235A .2215 -.0915 .3130 445 ---- ---- .2650A .2650A .2630 -.0955 .3585 450 ---- ---- .3090A .3090A .3065 -.0985 .4050 455 ---- ---- ---- ---- .3520 -.1005 .4525 460 ---- ---- ---- ---- .3985 -.1020 .5005 465 ---- ---- ---- ---- .4460 -.1030 .5490 470 ---- ---- .4970A .4970A .4940 -.1040 .5980 475 ---- ---- ---- ---- .5430 -.1045 .6475 480 ---- ---- .5945A .5945A .5920 -.1050 .6970 485 ---- ---- ---- ---- .6410 -.1055 .7465 490 ---- ---- .7000A .7000A .6905 -.1055 .7960 495 ---- ---- ---- ---- .7400 -.1055 .8455 500 ---- ---- ---- ---- .7900 -.1055 .8955 505 ---- ---- ---- ---- .8395 -.1060 .9455 510 ---- ---- ---- ---- .8890 -.1060 .9950 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 21 32 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.2120 +.1070 1.1050 305 ---- ---- ---- ---- 1.1620 +.1070 1.0550 310 ---- ---- ---- ---- 1.1120 +.1070 1.0050 315 ---- ---- ---- ---- 1.0620 +.1070 .9550 320 ---- ---- ---- ---- 1.0120 +.1070 .9050 325 ---- ---- ---- ---- .9620 +.1070 .8550 330 ---- ---- ---- ---- .9120 +.1070 .8050 335 ---- ---- ---- ---- .8620 +.1070 .7550 340 ---- ---- ---- ---- .8120 +.1070 .7050 345 ---- ---- ---- ---- .7620 +.1065 .6555 350 ---- ---- ---- ---- .7120 +.1060 .6060 355 ---- ---- ---- ---- .6620 +.1055 .5565 360 ---- ---- ---- ---- .6125 +.1050 .5075 365 ---- ---- ---- ---- .5630 +.1040 .4590 370 ---- .4810B ---- .4810B .5140 +.1030 .4110 375 ---- ---- ---- ---- .4650 +.1010 .3640 380 ---- .4145B ---- .4145B .4175 +.0990 .3185 385 ---- ---- ---- ---- .3700 +.0955 .2745 390 ---- .3210B .2245A .3210B .3245 +.0915 .2330 395 ---- .2410B .1865A .2410B .2800 +.0850 .1950 400 ---- .2365B .1530A .2355B .2380 +.0780 .1600 10 405 ---- .1975B .1215A .1975B .1990 +.0700 .1290 410 ---- .1615B .0955A .1615B .1635 +.0610 .1025 415 ---- .1310B .0745A .1310B .1320 +.0520 .0800 420 ---- .1040B .0570A .1040B .1050 +.0435 .0615 425 ---- .0810B .0430A .0810B .0820 +.0355 .0465 430 ---- .0625B .0325A .0625B .0635 +.0285 .0350 435 ---- .0475B .0245A .0245A .0485 +.0220 .0265 440 ---- .0360B .0185A .0185A .0370 +.0170 .0200 445 ---- .0270B .0140A .0140A .0285 +.0135 .0150 450 ---- .0200B .0110A .0110A .0215 +.0100 .0115 455 ---- .0150B ---- .0150B .0165 +.0075 .0090 460 ---- .0115B ---- .0115B .0130 +.0055 .0075 465 ---- .0090B ---- .0090B .0100 +.0040 .0060 470 ---- .0065B ---- .0065B .0080 +.0030 .0050 475 ---- .0050B ---- .0050B .0065 +.0025 .0040 480 ---- .0040B ---- .0040B .0050 +.0015 .0035 485 ---- ---- ---- ---- .0040 +.0010 .0030 490 ---- ---- ---- ---- .0030 +.0005 .0025 495 ---- ---- ---- ---- .0025 +.0005 .0020 500 ---- ---- ---- ---- .0020 +.0005 .0015 505 ---- ---- ---- ---- .0020 +.0005 .0015 510 ---- ---- ---- ---- .0015 UNCH .0015 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 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0005 -.0015 .0020 355 ---- ---- ---- ---- .0005 -.0020 .0025 360 ---- ---- .0030A .0030A .0010 -.0025 .0035 365 ---- ---- .0030A .0030A .0015 -.0035 .0050 10 370 ---- ---- .0040A .0040A .0025 -.0045 .0070 1 375 ---- ---- .0050A .0050A .0040 -.0055 .0095 380 ---- ---- .0070A .0070A .0060 -.0080 .0140 385 ---- ---- .0095A .0095A .0090 -.0110 .0200 390 ---- ---- .0135A .0135A .0130 -.0155 .0285 395 ---- ---- .0195A .0195A .0185 -.0215 .0400 400 ---- ---- .0280A .0280A .0265 -.0290 .0555 405 ---- ---- .0390A .0390A .0375 -.0370 .0745 410 ---- .0985B .0535A .0535A .0515 -.0460 .0975 415 ---- .1255B .0720A .0720A .0700 -.0550 .1250 420 ---- .1585B .0955A .0955A .0930 -.0630 .1560 425 ---- .1945B .1225A .1225A .1200 -.0715 .1915 430 ---- .2340B .1535A .1535A .1510 -.0785 .2295 435 ---- ---- .1885A .1885A .1865 -.0845 .2710 440 ---- ---- .2270A .2270A .2245 -.0900 .3145 445 ---- ---- .2680A .2680A .2660 -.0935 .3595 450 ---- ---- .3115A .3115A .3090 -.0970 .4060 455 ---- ---- .4045A .4045A .3540 -.0990 .4530 460 ---- ---- ---- ---- .4000 -.1010 .5010 465 ---- ---- ---- ---- .4475 -.1025 .5500 470 ---- ---- .4980A .4980A .4950 -.1035 .5985 475 ---- ---- ---- ---- .5435 -.1045 .6480 480 ---- ---- .5955A .5955A .5920 -.1050 .6970 485 ---- ---- ---- ---- .6410 -.1055 .7465 490 ---- ---- .6940A .6940A .6900 -.1060 .7960 495 ---- ---- ---- ---- .7395 -.1065 .8460 500 ---- ---- ---- ---- .7890 -.1065 .8955 505 ---- ---- ---- ---- .8390 -.1065 .9455 510 ---- ---- ---- ---- .8885 -.1065 .9950 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.2120 +.1070 1.1050 305 ---- ---- ---- ---- 1.1620 +.1070 1.0550 310 ---- ---- ---- ---- 1.1120 +.1070 1.0050 315 ---- ---- ---- ---- 1.0620 +.1070 .9550 320 ---- ---- ---- ---- 1.0120 +.1070 .9050 325 ---- ---- ---- ---- .9620 +.1070 .8550 330 ---- ---- ---- ---- .9120 +.1070 .8050 335 ---- ---- ---- ---- .8620 +.1070 .7550 340 ---- ---- ---- ---- .8120 +.1070 .7050 345 ---- ---- ---- ---- .7620 +.1070 .6550 350 ---- ---- ---- ---- .7120 +.1070 .6050 355 ---- ---- ---- ---- .6620 +.1070 .5550 360 ---- ---- ---- ---- .6120 +.1065 .5055 365 ---- ---- ---- ---- .5625 +.1060 .4565 370 ---- .4310B ---- .4310B .5130 +.1050 .4080 375 ---- ---- ---- ---- .4635 +.1030 .3605 380 ---- .4120B ---- .4120B .4150 +.1010 .3140 385 ---- ---- ---- ---- .3670 +.0980 .2690 390 ---- .3165B .2175A .2175A .3200 +.0935 .2265 395 ---- .2240B .1780A .2230B .2740 +.0875 .1865 400 ---- .2275B .1430A .2275B .2305 +.0800 .1505 405 ---- .1880B .1105A .1870B .1895 +.0710 .1185 410 ---- .1505B .0845A .1505B .1525 +.0615 .0910 415 ---- .1190B .0635A .1190B .1200 +.0510 .0690 420 ---- .0915B .0470A .0915B .0925 +.0415 .0510 425 ---- .0690B .0340A .0690B .0700 +.0325 .0375 430 ---- .0510B .0250A .0250A .0520 +.0245 .0275 435 ---- .0370B .0180A .0180A .0385 +.0185 .0200 440 ---- .0265B .0135A .0135A .0280 +.0130 .0150 445 ---- .0190B .0100A .0100A .0205 +.0095 .0110 450 ---- .0135B .0080A .0080A .0150 +.0065 .0085 455 ---- .0100B ---- .0100B .0110 +.0045 .0065 460 ---- .0070B ---- .0070B .0080 +.0030 .0050 465 ---- .0055B ---- .0055B .0060 +.0020 .0040 470 ---- .0040B ---- .0040B .0045 +.0015 .0030 475 ---- .0030B ---- .0030B .0030 +.0005 .0025 480 ---- ---- ---- ---- .0025 +.0005 .0020 485 ---- ---- ---- ---- .0020 +.0005 .0015 490 ---- ---- ---- ---- .0015 UNCH .0015 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 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 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0010 .0015 365 ---- ---- ---- ---- .0010 -.0015 .0025 370 ---- ---- .0030A .0030A .0015 -.0020 .0035 1 375 ---- ---- .0035A .0035A .0020 -.0040 .0060 380 ---- ---- .0045A .0045A .0035 -.0060 .0095 385 ---- ---- .0065A .0065A .0055 -.0090 .0145 390 ---- ---- .0090A .0090A .0080 -.0140 .0220 395 ---- ---- .0135A .0135A .0125 -.0195 .0320 400 ---- ---- .0200A .0200A .0185 -.0270 .0455 405 .0525 .0525 .0295A .0535B .0280 -.0355 2 .0635 10 410 ---- .0870B .0425A .0425A .0410 -.0450 .0860 415 ---- .1155B .0600A .0600A .0580 -.0555 .1135 420 ---- .1485B .0825A .0825A .0805 -.0655 .1460 425 ---- .1855B .1105A .1105A .1080 -.0745 .1825 430 ---- .2260B .1415A .1415A .1400 -.0820 .2220 435 ---- ---- .1785A .1785A .1765 -.0880 .2645 440 ---- ---- .2175A .2175A .2160 -.0935 .3095 445 ---- ---- .2615A .2615A .2585 -.0970 .3555 450 ---- ---- .3050A .3050A .3025 -.1005 .4030 455 ---- ---- ---- ---- .3485 -.1025 .4510 460 ---- ---- ---- ---- .3955 -.1035 .4990 465 ---- ---- ---- ---- .4435 -.1045 .5480 470 ---- ---- .4955A .4955A .4915 -.1055 .5970 475 ---- ---- ---- ---- .5405 -.1060 .6465 480 ---- ---- .5940A .5940A .5895 -.1065 .6960 485 ---- ---- ---- ---- .6390 -.1065 .7455 490 ---- ---- ---- ---- .6885 -.1070 .7955 495 ---- ---- ---- ---- .7385 -.1070 .8455 500 ---- ---- ---- ---- .7880 -.1070 .8950 505 ---- ---- ---- ---- .8380 -.1070 .9450 510 ---- ---- ---- ---- .8880 -.1070 .9950 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 10 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 310 ---- ---- ---- ---- 1.1120 ---- ---- 315 ---- ---- ---- ---- 1.0620 ---- ---- 320 ---- ---- ---- ---- 1.0120 ---- ---- 325 ---- ---- ---- ---- .9620 ---- ---- 330 ---- ---- ---- ---- .9120 ---- ---- 335 ---- ---- ---- ---- .8620 ---- ---- 340 ---- ---- ---- ---- .8120 ---- ---- 345 ---- ---- ---- ---- .7620 ---- ---- 350 ---- ---- ---- ---- .7120 ---- ---- 355 ---- ---- ---- ---- .6625 ---- ---- 360 ---- ---- ---- .5195A .6130 ---- ---- 365 ---- ---- ---- ---- .5645 ---- ---- 370 ---- ---- ---- .4235A .5155 ---- ---- 375 ---- ---- ---- ---- .4680 ---- ---- 380 ---- ---- ---- .3325A .4210 ---- ---- 385 ---- ---- ---- ---- .3750 ---- ---- 390 ---- ---- ---- .2495A .3305 ---- ---- 395 ---- ---- ---- .2120A .2880 ---- ---- 400 ---- ---- ---- .1775A .2480 ---- ---- 405 ---- ---- ---- .1465A .2105 ---- ---- 410 ---- ---- ---- .1190A .1770 ---- ---- 415 .1390 .1445B .1390 .1445B .1465 ---- 10 ---- 420 ---- ---- ---- .0765A .1200 ---- ---- 425 ---- ---- ---- .0605A .0970 ---- ---- 430 ---- ---- ---- .0475A .0780 ---- ---- 435 ---- ---- ---- .0370A .0620 ---- ---- 440 ---- ---- ---- .0290A .0490 ---- ---- 445 ---- ---- ---- .0225A .0390 ---- ---- 450 ---- ---- ---- .0180A .0310 ---- ---- 455 ---- ---- ---- .0145A .0245 ---- ---- 460 ---- ---- ---- .0120A .0195 ---- ---- 465 ---- ---- ---- .0100A .0155 ---- ---- 470 ---- ---- ---- .0085A .0125 ---- ---- 475 ---- ---- ---- .0075A .0105 ---- ---- 480 ---- ---- ---- .0065A .0085 ---- ---- 485 ---- ---- ---- .0060A .0070 ---- ---- 490 ---- ---- ---- .0050A .0055 ---- ---- 495 ---- ---- ---- .0045A .0045 ---- ---- 500 ---- ---- ---- .0045A .0040 ---- ---- 505 ---- ---- ---- .0040A .0030 ---- ---- 510 ---- ---- ---- .0035A .0025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E MAR23 Copper Weekly Friday Option - Week 3 PUT 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0020A .0005 ---- ---- 320 ---- ---- ---- .0020A .0005 ---- ---- 325 ---- ---- ---- .0020A .0005 ---- ---- 330 ---- ---- ---- .0025A .0005 ---- ---- 335 ---- ---- ---- .0025A .0005 ---- ---- 340 ---- ---- ---- .0025A .0005 ---- ---- 345 ---- ---- ---- .0030A .0005 ---- ---- 350 ---- ---- ---- .0030A .0010 ---- ---- 355 ---- ---- ---- .0035A .0015 ---- ---- 360 ---- ---- ---- .0035A .0020 ---- ---- 365 ---- ---- ---- .0045A .0030 ---- ---- 370 ---- ---- ---- .0060A .0045 ---- ---- 375 ---- ---- ---- .0080A .0070 ---- ---- 380 ---- ---- ---- .0105A .0095 ---- ---- 385 ---- ---- ---- .0145A .0135 ---- ---- 390 ---- ---- ---- .0200A .0190 ---- ---- 395 ---- ---- ---- .0275A .0265 ---- ---- 400 ---- ---- ---- .0370A .0365 ---- ---- 405 .0555 .0555 .0545 .0500A .0490 ---- 2 ---- 410 ---- ---- ---- .0660A .0650 ---- ---- 415 ---- ---- ---- .0860A .0845 ---- ---- 420 .1190 .1190 .1165 .1095A .1080 ---- 4 ---- 425 ---- ---- ---- .1365A .1350 ---- ---- 430 ---- ---- ---- .1680A .1655 ---- ---- 435 ---- ---- ---- .2020A .1995 ---- ---- 440 ---- ---- ---- .2390A .2365 ---- ---- 445 ---- ---- ---- ---- .2765 ---- ---- 450 ---- ---- ---- .3205A .3180 ---- ---- 455 ---- ---- ---- ---- .3620 ---- ---- 460 ---- ---- ---- ---- .4065 ---- ---- 465 ---- ---- ---- ---- .4530 ---- ---- 470 ---- ---- ---- .5020A .4995 ---- ---- 475 ---- ---- ---- ---- .5470 ---- ---- 480 ---- ---- ---- .5980A .5950 ---- ---- 485 ---- ---- ---- ---- .6435 ---- ---- 490 ---- ---- ---- .6955A .6925 ---- ---- 495 ---- ---- ---- ---- .7415 ---- ---- 500 ---- ---- ---- .7940A .7905 ---- ---- 505 ---- ---- ---- ---- .8400 ---- ---- 510 ---- ---- ---- ---- .8895 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.2120 +.1070 1.1050 305 ---- ---- ---- ---- 1.1620 +.1070 1.0550 310 ---- ---- ---- ---- 1.1120 +.1070 1.0050 315 ---- ---- ---- ---- 1.0620 +.1070 .9550 320 ---- ---- ---- ---- 1.0120 +.1070 .9050 325 ---- ---- ---- ---- .9620 +.1070 .8550 330 ---- ---- ---- ---- .9120 +.1070 .8050 335 ---- ---- ---- ---- .8620 +.1070 .7550 340 ---- ---- ---- ---- .8120 +.1065 .7055 345 ---- ---- ---- ---- .7620 +.1060 .6560 350 ---- ---- ---- ---- .7120 +.1055 .6065 355 ---- ---- ---- ---- .6625 +.1045 .5580 360 ---- .5485B ---- .5485B .6130 +.1035 .5095 365 ---- ---- ---- ---- .5640 +.1020 .4620 370 ---- .5135B ---- .5135B .5155 +.1005 .4150 375 ---- ---- ---- ---- .4680 +.0985 .3695 380 ---- .4185B ---- .4185B .4210 +.0955 .3255 385 ---- .2950B ---- ---- .3755 +.0925 .2830 390 ---- .3290B ---- .3290B .3310 +.0875 .2435 395 ---- .2400B .1995A .2310B .2890 +.0820 .2070 400 ---- .2465B .1660A .2465B .2495 +.0760 .1735 405 ---- .2100B .1355A .2100B .2125 +.0690 .1435 410 ---- .1765B .1100A .1765B .1790 +.0615 .1175 415 ---- .1465B .0885A .1465B .1490 +.0540 .0950 420 ---- .1205B .0700A .1200B .1225 +.0465 .0760 425 .0750 .0975B .0555A .0975B .0995 +.0395 5 .0600 430 .0675 .0785B .0430A .0735A .0800 +.0330 15 .0470 10 435 ---- .0630B .0335A .0335A .0640 +.0270 .0370 440 ---- .0495B .0260A .0260A .0510 +.0225 .0285 445 ---- .0390B .0205A .0205A .0405 +.0180 .0225 450 ---- .0310B .0160A .0160A .0320 +.0145 .0175 455 ---- .0240B .0130A .0130A .0255 +.0115 .0140 460 ---- .0190B .0105A .0105A .0205 +.0090 .0115 465 ---- .0150B ---- .0150B .0165 +.0075 .0090 470 ---- .0120B ---- .0120B .0135 +.0060 .0075 475 ---- .0095B ---- .0095B .0110 +.0045 .0065 480 ---- .0080B ---- .0075B .0090 +.0035 .0055 485 ---- .0065B ---- .0065B .0075 +.0030 .0045 490 ---- .0050B ---- .0050B .0060 +.0020 .0040 495 ---- .0045B ---- .0045B .0050 +.0015 .0035 500 ---- .0035B ---- .0035B .0045 +.0015 .0030 505 ---- .0030B ---- .0030B .0035 +.0010 .0025 510 ---- ---- ---- ---- .0030 +.0005 .0025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 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 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- ---- ---- .0005 -.0015 .0020 350 ---- ---- .0025A .0025A .0010 -.0020 .0030 355 ---- ---- .0030A .0030A .0015 -.0025 .0040 360 ---- ---- .0035A .0035A .0020 -.0035 .0055 365 ---- ---- .0045A .0045A .0035 -.0045 .0080 370 ---- ---- .0060A .0060A .0050 -.0060 .0110 375 ---- ---- .0085A .0085A .0070 -.0085 .0155 380 ---- ---- .0115A .0115A .0100 -.0115 .0215 385 ---- ---- .0155A .0155A .0140 -.0150 .0290 390 ---- ---- .0210A .0210A .0200 -.0190 .0390 395 ---- ---- .0285A .0285A .0280 -.0245 .0525 400 ---- ---- .0385A .0385A .0380 -.0310 .0690 405 ---- ---- .0515A .0515A .0510 -.0380 .0890 11 410 ---- .1130B .0675A .0675A .0675 -.0450 .1125 1 13 415 ---- ---- .0870A .0870A .0870 -.0530 .1400 420 ---- .1715B .1115A .1115A .1105 -.0600 .1705 1 425 ---- .2065B .1390A .1390A .1375 -.0670 .2045 430 ---- .2440B .1695A .1695A .1680 -.0735 .2415 435 ---- ---- .2035A .2035A .2015 -.0795 .2810 440 ---- ---- .2405A .2405A .2385 -.0845 .3230 445 ---- ---- .3280A .3280A .2780 -.0885 .3665 450 ---- ---- .3220A .3220A .3195 -.0920 .4115 455 ---- ---- .4155A .4155A .3630 -.0950 .4580 460 ---- ---- .4605A .4605A .4075 -.0975 .5050 465 ---- ---- ---- ---- .4535 -.0995 .5530 470 ---- ---- .5030A .5030A .5005 -.1005 .6010 475 ---- ---- ---- ---- .5475 -.1025 .6500 480 ---- ---- .5985A .5985A .5955 -.1035 .6990 485 ---- ---- ---- ---- .6440 -.1040 .7480 490 ---- ---- .6960A .6960A .6925 -.1050 .7975 495 ---- ---- ---- ---- .7415 -.1055 .8470 500 ---- ---- .7945A .7945A .7910 -.1055 .8965 505 ---- ---- ---- ---- .8400 -.1060 .9460 510 ---- ---- ---- ---- .8895 -.1060 .9955 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 25 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.2120 +.1070 1.1050 305 ---- ---- ---- ---- 1.1620 +.1070 1.0550 310 ---- ---- ---- ---- 1.1120 +.1070 1.0050 315 ---- ---- ---- ---- 1.0620 +.1070 .9550 320 ---- ---- ---- ---- 1.0120 +.1070 .9050 325 ---- ---- ---- ---- .9620 +.1070 .8550 330 ---- ---- ---- ---- .9120 +.1070 .8050 335 ---- ---- ---- ---- .8620 +.1070 .7550 340 ---- ---- ---- ---- .8120 +.1070 .7050 345 ---- ---- ---- ---- .7620 +.1065 .6555 350 ---- ---- ---- ---- .7120 +.1060 .6060 355 ---- ---- ---- ---- .6625 +.1055 .5570 360 ---- .5135B ---- .5135B .6130 +.1050 .5080 365 ---- ---- ---- ---- .5640 +.1040 .4600 370 ---- .5125B ---- .5125B .5150 +.1025 .4125 375 ---- ---- ---- ---- .4670 +.1005 .3665 380 ---- .4160B ---- .4160B .4190 +.0975 .3215 385 ---- .2820B ---- ---- .3725 +.0940 .2785 390 ---- .3245B .2300A .2300A .3275 +.0895 .2380 395 ---- .2420B .1925A .2420B .2845 +.0840 .2005 400 ---- .2415B .1590A .2415B .2435 +.0770 .1665 405 ---- .2040B .1280A .2040B .2055 +.0690 .1365 10 410 ---- .1690B .1025A .1685B .1710 +.0605 .1105 415 .1040 .1385B .0810A .1385B .1405 +.0525 10 .0880 420 .1025 .1120B .0630A .1040A .1135 +.0445 11 .0690 425 .0795 .0895B .0490A .0890B .0905 +.0370 1 .0535 10 10 430 ---- .0705B .0375A .0705B .0715 +.0305 .0410 435 ---- .0550B .0285A .0285A .0560 +.0245 .0315 440 ---- .0425B .0220A .0220A .0435 +.0195 .0240 445 ---- .0330B .0170A .0170A .0340 +.0155 .0185 450 ---- .0255B .0130A .0130A .0265 +.0120 .0145 455 ---- .0195B .0105A .0105A .0205 +.0090 .0115 460 ---- .0150B ---- .0150B .0165 +.0075 .0090 465 ---- .0115B ---- .0115B .0130 +.0055 .0075 470 ---- .0090B ---- .0090B .0105 +.0045 .0060 475 ---- .0070B ---- .0070B .0085 +.0035 .0050 480 ---- .0055B ---- .0055B .0065 +.0025 .0040 485 ---- .0045B ---- .0045B .0055 +.0020 .0035 490 ---- .0035B ---- .0035B .0045 +.0015 .0030 495 ---- .0030B ---- .0030B .0035 +.0010 .0025 500 ---- .0025B ---- .0025B .0030 +.0010 .0020 505 ---- ---- ---- ---- .0025 +.0005 .0020 510 ---- ---- ---- ---- .0020 +.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 10 20 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 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0010 -.0010 .0020 355 ---- ---- ---- ---- .0015 -.0015 .0030 360 ---- ---- .0030A .0030A .0020 -.0020 .0040 365 ---- ---- .0040A .0040A .0025 -.0035 .0060 370 ---- ---- .0050A .0050A .0040 -.0045 .0085 375 ---- ---- .0065A .0065A .0055 -.0065 .0120 380 ---- ---- .0090A .0090A .0080 -.0090 .0170 385 ---- ---- .0125A .0125A .0115 -.0125 .0240 390 ---- ---- .0175A .0175A .0160 -.0175 .0335 10 395 ---- ---- .0240A .0240A .0230 -.0230 .0460 400 ---- ---- .0330A .0330A .0320 -.0300 .0620 405 ---- .0820B .0450A .0450A .0440 -.0375 .0815 410 ---- .1060B .0605A .0605A .0595 -.0460 .1055 10 10 415 .0895 .0895 .0800A .0800A .0785 -.0545 5 .1330 420 ---- .1650B .1030A .1030A .1015 -.0625 .1640 425 ---- .2005B .1305A .1305A .1285 -.0695 .1980 430 ---- .2390B .1620A .1620A .1595 -.0760 .2355 435 ---- ---- .1960A .1960A .1935 -.0825 .2760 440 ---- ---- .2335A .2335A .2310 -.0870 .3180 445 ---- ---- .2735A .2735A .2715 -.0910 .3625 450 ---- ---- .3165A .3165A .3140 -.0945 .4085 455 ---- ---- .4075A .4075A .3580 -.0975 .4555 460 ---- ---- ---- ---- .4035 -.0995 .5030 465 ---- ---- ---- ---- .4500 -.1010 .5510 470 ---- ---- .5005A .5005A .4975 -.1025 .6000 475 ---- ---- ---- ---- .5455 -.1030 .6485 480 ---- ---- .5970A .5970A .5935 -.1045 .6980 485 ---- ---- ---- ---- .6425 -.1045 .7470 490 ---- ---- .6950A .6950A .6915 -.1050 .7965 495 ---- ---- ---- ---- .7405 -.1055 .8460 500 ---- ---- ---- ---- .7900 -.1060 .8960 505 ---- ---- ---- ---- .8395 -.1060 .9455 510 ---- ---- ---- ---- .8890 -.1065 .9955 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 10 20 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.2125 +.1075 1.1050 305 ---- ---- ---- ---- 1.1625 +.1075 1.0550 310 ---- ---- ---- ---- 1.1125 +.1075 1.0050 315 ---- ---- ---- ---- 1.0625 +.1075 .9550 320 ---- ---- ---- ---- 1.0125 +.1075 .9050 325 ---- ---- ---- ---- .9625 +.1075 .8550 330 ---- ---- ---- ---- .9125 +.1075 .8050 335 ---- ---- ---- ---- .8625 +.1075 .7550 340 ---- ---- ---- ---- .8125 +.1075 .7050 345 ---- ---- ---- ---- .7625 +.1075 .6550 350 ---- ---- ---- ---- .7125 +.1075 .6050 355 ---- ---- ---- ---- .6625 +.1070 .5555 360 ---- ---- ---- ---- .6125 +.1070 .5055 365 ---- ---- ---- ---- .5625 +.1070 .4555 370 ---- ---- ---- ---- .5125 +.1070 .4055 375 ---- ---- ---- ---- .4625 +.1070 .3555 380 ---- ---- ---- ---- .4125 +.1060 .3065 385 ---- ---- ---- ---- .3625 +.1045 .2580 390 ---- .2755B ---- .2755B .3125 +.1020 .2105 395 ---- ---- ---- ---- .2625 +.0975 .1650 400 ---- .2115B .1225A .2115B .2140 +.0910 .1230 10 405 ---- .1325B .0860A .1325B .1665 +.0795 .0870 10 11 410 ---- .1175B .0570A .1175B .1220 +.0640 .0580 11 15 415 ---- .0800B .0365A .0800B .0825 +.0450 1 .0375 2 12 420 .0315 .0510 .0215A .0390A .0510 +.0275 12 .0235 1 1 425 .0125 .0295B .0120A .0295B .0290 +.0140 2 .0150 430 .0130 .0160B .0075A .0160B .0165 +.0070 3 .0095 435 ---- .0090B .0050A .0090B .0095 +.0035 .0060 1 440 ---- .0055B .0035A .0055B .0060 +.0020 .0040 1 1 445 .0030 .0035B .0025A .0035B .0040 +.0010 1 .0030 450 ---- ---- ---- ---- .0025 +.0005 .0020 455 ---- ---- ---- ---- .0020 +.0005 .0015 460 ---- ---- ---- ---- .0015 +.0005 .0010 465 ---- ---- ---- ---- .0010 UNCH .0010 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 25 51 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 ---- ---- ---- ---- .0005 -.0005 .0010 380 ---- ---- ---- ---- .0005 -.0010 .0015 385 ---- ---- .0015A .0015A .0005 -.0025 .0030 2 2 390 ---- ---- .0015A .0015A .0005 -.0050 .0055 395 ---- ---- .0015A .0015A .0005 -.0095 .0100 400 .0100 .0100 .0020 .0020 .0020 -.0160 3 .0180 5 11 405 ---- ---- .0050A .0050A .0045 -.0275 1 .0320 12 28 410 ---- ---- .0100A .0100A .0100 -.0430 2 .0530 11 11 415 .0585 .0585 .0210A .0210A .0205 -.0620 23 .0825 1 1 420 .0445 .0445 .0400A .0545B .0390 -.0795 3 .1185 425 ---- ---- .0685A .0685A .0670 -.0930 .1600 430 ---- ---- .1055A .1055A .1045 -.1000 .2045 435 ---- ---- ---- ---- .1475 -.1035 .2510 440 ---- ---- .1960A .1960A .1935 -.1055 .2990 445 ---- ---- ---- ---- .2415 -.1060 .3475 450 ---- ---- .2930A .2930A .2905 -.1065 .3970 1 455 ---- ---- ---- ---- .3395 -.1065 .4460 460 ---- ---- ---- ---- .3890 -.1070 .4960 465 ---- ---- ---- ---- .4390 -.1065 .5455 470 ---- ---- ---- ---- .4885 -.1070 .5955 475 ---- ---- ---- ---- .5385 -.1065 .6450 480 ---- ---- ---- ---- .5885 -.1065 .6950 485 ---- ---- ---- ---- .6385 -.1065 .7450 490 ---- ---- ---- ---- .6885 -.1065 .7950 495 ---- ---- ---- ---- .7385 -.1065 .8450 500 ---- ---- ---- ---- .7885 -.1065 .8950 505 ---- ---- ---- ---- .8385 -.1065 .9450 510 ---- ---- ---- ---- .8885 -.1065 .9950 515 ---- ---- ---- ---- .9385 -.1065 1.0450 520 ---- ---- ---- ---- .9885 -.1065 1.0950 525 ---- ---- ---- ---- 1.0385 -.1065 1.1450 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 31 54 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.2120 +.1070 1.1050 305 ---- ---- ---- ---- 1.1620 +.1070 1.0550 310 ---- ---- ---- ---- 1.1120 +.1070 1.0050 315 ---- ---- ---- ---- 1.0620 +.1070 .9550 320 ---- ---- ---- ---- 1.0120 +.1070 .9050 325 ---- ---- ---- ---- .9620 +.1070 .8550 330 ---- ---- ---- ---- .9120 +.1070 .8050 335 ---- ---- ---- ---- .8620 +.1070 .7550 340 ---- ---- ---- ---- .8120 +.1070 .7050 345 ---- ---- ---- ---- .7620 +.1070 .6550 350 ---- ---- ---- ---- .7120 +.1070 .6050 355 ---- ---- ---- ---- .6625 +.1075 .5550 360 ---- ---- ---- ---- .6125 +.1075 .5050 365 ---- ---- ---- ---- .5625 +.1075 .4550 370 ---- ---- ---- ---- .5125 +.1070 .4055 375 ---- ---- ---- ---- .4625 +.1065 .3560 380 ---- ---- ---- ---- .4125 +.1050 .3075 385 ---- ---- ---- ---- .3625 +.1035 .2590 390 ---- .2830B ---- .2830B .3130 +.1005 .2125 395 ---- ---- ---- ---- .2640 +.0960 .1680 400 ---- .2130B .1265A .2130B .2155 +.0880 .1275 405 ---- .1410B .0910A .1400B .1690 +.0770 .0920 10 410 ---- .1245B .0630A .1235B .1255 +.0620 .0635 6 6 415 ---- .0865B .0415A .0865B .0875 +.0450 .0425 10 420 ---- .0570B .0265A .0265A .0570 +.0295 .0275 6 425 .0290 .0355B .0160A .0355B .0355 +.0180 5 .0175 430 ---- .0210B .0100A .0210B .0215 +.0100 .0115 435 ---- .0125B .0065A .0120B .0130 +.0050 .0080 1 440 ---- .0070B .0045A .0070B .0080 +.0025 .0055 445 ---- .0045B .0035A .0045B .0050 +.0010 .0040 450 ---- .0030B ---- .0030B .0030 +.0005 .0025 455 ---- ---- ---- ---- .0020 UNCH .0020 1 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 1 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 530 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 6 35 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 .0005 .0005 .0005 .0005 UNCH 2 .0005 2 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- ---- ---- .0005 -.0010 .0015 380 ---- ---- .0015A .0015A .0005 -.0020 .0025 385 .0010 .0020B .0010 .0020B .0005 -.0040 1 .0045 390 ---- ---- .0020A .0020A .0010 -.0065 .0075 395 ---- ---- .0025A .0025A .0020 -.0110 .0130 400 ---- ---- .0040A .0040A .0035 -.0190 .0225 2 405 ---- ---- .0080A .0080A .0070 -.0300 .0370 22 410 ---- ---- .0145A .0145A .0135 -.0450 1 .0585 30 415 .0525 .0525 .0270A .0270A .0255 -.0615 14 .0870 14 420 .0600 .0600 .0465A .0465A .0450 -.0775 10 .1225 8 425 ---- ---- .0750A .0750A .0735 -.0890 .1625 6 430 ---- ---- .1105A .1105A .1095 -.0970 .2065 20 435 ---- ---- .1540A .1540A .1510 -.1015 .2525 1 440 ---- ---- .1985A .1985A .1960 -.1040 .3000 445 ---- ---- ---- ---- .2430 -.1055 .3485 450 ---- ---- .2940A .2940A .2910 -.1065 .3975 455 ---- ---- ---- ---- .3400 -.1065 .4465 460 ---- ---- ---- ---- .3890 -.1070 .4960 465 ---- ---- ---- ---- .4385 -.1070 .5455 470 ---- ---- ---- ---- .4885 -.1070 .5955 475 ---- ---- ---- ---- .5385 -.1070 .6455 480 ---- ---- ---- ---- .5885 -.1065 .6950 485 ---- ---- ---- ---- .6385 -.1065 .7450 490 ---- ---- ---- ---- .6880 -.1070 .7950 495 ---- ---- ---- ---- .7380 -.1070 .8450 500 ---- ---- ---- ---- .7880 -.1070 .8950 505 ---- ---- ---- ---- .8380 -.1070 .9450 510 ---- ---- ---- ---- .8880 -.1070 .9950 515 ---- ---- ---- ---- .9380 -.1070 1.0450 520 ---- ---- ---- ---- .9880 -.1070 1.0950 525 ---- ---- ---- ---- 1.0380 -.1070 1.1450 530 ---- ---- ---- ---- 1.0880 -.1070 1.1950 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 105 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.2260 +.1175 1.1085 305 ---- ---- ---- ---- 1.1760 +.1175 1.0585 310 ---- ---- ---- ---- 1.1260 +.1175 1.0085 315 ---- ---- ---- ---- 1.0760 +.1175 .9585 320 ---- ---- ---- ---- 1.0260 +.1175 .9085 325 ---- ---- ---- ---- .9760 +.1175 .8585 330 ---- ---- ---- ---- .9260 +.1170 .8090 335 ---- ---- ---- ---- .8760 +.1170 .7590 340 ---- ---- ---- ---- .8260 +.1170 .7090 345 ---- ---- ---- ---- .7760 +.1170 .6590 350 ---- ---- ---- ---- .7260 +.1170 .6090 355 ---- ---- ---- ---- .6760 +.1170 .5590 360 ---- ---- ---- ---- .6260 +.1170 .5090 365 ---- ---- ---- ---- .5760 +.1170 .4590 370 ---- ---- ---- ---- .5260 +.1170 .4090 375 ---- ---- ---- ---- .4760 +.1170 .3590 380 ---- ---- ---- ---- .4260 +.1170 .3090 385 ---- ---- ---- ---- .3760 +.1165 .2595 390 ---- ---- ---- ---- .3260 +.1155 .2105 395 ---- ---- ---- ---- .2760 +.1130 .1630 400 ---- .1960B ---- .1960B .2260 +.1080 .1180 405 ---- .1020B ---- .1005B .1760 +.0975 .0785 11 410 ---- .0990B .0470A .0990B .1260 +.0785 .0475 9 415 ---- .0730B ---- .0730B .0795 +.0535 .0260 1 3 420 .0280 .0480B .0115A .0295A .0410 +.0270 3 .0140 2 24 425 .0145 .0205B .0055A .0120A .0160 +.0085 1 .0075 4 430 ---- .0085B .0030A .0085B .0055 +.0010 .0045 4 435 .0030 .0040B .0020A .0040B .0020 -.0005 1 .0025 20 440 ---- .0020B .0010A .0020B .0010 -.0005 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 1 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 76 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 ---- ---- ---- ---- .0005 -.0005 .0010 390 ---- ---- .0010A .0010A .0005 -.0015 .0020 1 395 ---- ---- .0015A .0015A .0005 -.0040 .0045 11 400 ---- ---- .0015A .0015A .0005 -.0090 .0095 11 405 ---- ---- .0010A .0010A .0005 -.0195 5 .0200 25 31 410 .0310 .0310 .0015A .0325B .0005 -.0385 10 .0390 10 11 415 ---- ---- .0050A .0050A .0040 -.0635 .0675 420 ---- ---- .0145A .0145A .0155 -.0900 5 .1055 425 ---- ---- .0375A .0375A .0405 -.1085 .1490 430 ---- ---- .0740A .0740A .0800 -.1160 .1960 435 ---- ---- ---- ---- .1265 -.1175 .2440 440 ---- ---- .1680A .1680A .1755 -.1175 .2930 445 ---- ---- ---- ---- .2250 -.1175 .3425 450 ---- ---- ---- ---- .2750 -.1170 .3920 455 ---- ---- ---- ---- .3250 -.1170 .4420 460 ---- ---- ---- ---- .3750 -.1170 .4920 465 ---- ---- ---- ---- .4250 -.1170 .5420 470 ---- ---- ---- ---- .4750 -.1170 .5920 475 ---- ---- ---- ---- .5250 -.1170 .6420 480 ---- ---- ---- ---- .5750 -.1170 .6920 485 ---- ---- ---- ---- .6250 -.1170 .7420 490 ---- ---- ---- ---- .6750 -.1170 .7920 495 ---- ---- ---- ---- .7250 -.1165 .8415 500 ---- ---- ---- ---- .7750 -.1165 .8915 505 ---- ---- ---- ---- .8250 -.1165 .9415 510 ---- ---- ---- ---- .8750 -.1165 .9915 515 ---- ---- ---- ---- .9250 -.1165 1.0415 520 ---- ---- ---- ---- .9750 -.1165 1.0915 525 ---- ---- ---- ---- 1.0250 -.1165 1.1415 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 35 66 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.9760 +.1175 3.8585 050 ---- ---- ---- ---- 3.7260 +.1175 3.6085 075 ---- ---- ---- ---- 3.4760 +.1175 3.3585 100 ---- ---- ---- ---- 3.2260 +.1175 3.1085 125 ---- ---- ---- ---- 2.9760 +.1175 2.8585 150 ---- ---- ---- ---- 2.7260 +.1175 2.6085 175 ---- ---- ---- ---- 2.4760 +.1175 2.3585 5 200 ---- ---- ---- ---- 2.2260 +.1175 2.1085 1 220 ---- ---- ---- ---- 2.0260 +.1175 1.9085 225 ---- ---- ---- ---- 1.9760 +.1175 1.8585 230 ---- ---- ---- ---- 1.9260 +.1175 1.8085 235 ---- ---- ---- ---- 1.8760 +.1175 1.7585 240 ---- ---- ---- ---- 1.8260 +.1175 1.7085 245 ---- ---- ---- ---- 1.7760 +.1175 1.6585 250 ---- ---- ---- ---- 1.7260 +.1175 1.6085 255 ---- ---- ---- ---- 1.6760 +.1175 1.5585 260 ---- ---- ---- ---- 1.6260 +.1175 1.5085 265 ---- ---- ---- ---- 1.5760 +.1175 1.4585 270 ---- ---- ---- ---- 1.5260 +.1175 1.4085 275 ---- ---- ---- ---- 1.4760 +.1175 1.3585 280 ---- ---- ---- ---- 1.4260 +.1175 1.3085 285 ---- ---- ---- ---- 1.3760 +.1175 1.2585 290 ---- ---- ---- ---- 1.3260 +.1175 1.2085 295 ---- ---- ---- ---- 1.2760 +.1175 1.1585 300 ---- ---- ---- ---- 1.2260 +.1175 1.1085 2 305 ---- ---- ---- ---- 1.1760 +.1175 1.0585 310 ---- ---- ---- ---- 1.1260 +.1175 1.0085 315 ---- ---- ---- ---- 1.0760 +.1175 .9585 320 ---- ---- ---- ---- 1.0260 +.1175 .9085 4 325 ---- ---- ---- ---- .9760 +.1175 .8585 330 ---- ---- ---- ---- .9260 +.1175 .8085 335 ---- ---- ---- ---- .8760 +.1175 .7585 11 340 ---- ---- ---- ---- .8260 +.1175 .7085 28 341 ---- ---- ---- ---- .8160 +.1175 .6985 342 ---- ---- ---- ---- .8060 +.1175 .6885 343 ---- ---- ---- ---- .7960 +.1170 .6790 344 ---- ---- ---- ---- .7860 +.1170 .6690 345 ---- ---- ---- ---- .7760 +.1170 .6590 24 346 ---- ---- ---- ---- .7660 +.1170 .6490 347 ---- ---- ---- ---- .7560 +.1170 .6390 348 ---- ---- ---- ---- .7460 +.1170 .6290 349 ---- ---- ---- ---- .7360 +.1170 .6190 350 ---- ---- ---- ---- .7260 +.1170 .6090 62 351 ---- ---- ---- ---- .7160 +.1170 .5990 352 ---- ---- ---- ---- .7060 +.1170 .5890 353 ---- ---- ---- ---- .6960 +.1170 .5790 354 ---- ---- ---- ---- .6860 +.1170 .5690 1 355 ---- ---- ---- ---- .6760 +.1170 .5590 356 ---- ---- ---- ---- .6660 +.1170 .5490 20 357 ---- ---- ---- ---- .6560 +.1170 .5390 46 358 ---- ---- ---- ---- .6460 +.1170 .5290 359 ---- ---- ---- ---- .6360 +.1170 .5190 360 ---- ---- ---- ---- .6260 +.1170 .5090 48 361 ---- ---- ---- ---- .6160 +.1170 .4990 362 ---- ---- ---- ---- .6060 +.1170 .4890 363 ---- ---- ---- ---- .5960 +.1170 .4790 364 ---- ---- ---- ---- .5860 +.1170 .4690 1 365 ---- ---- ---- ---- .5760 +.1170 .4590 330 366 ---- ---- ---- ---- .5660 +.1170 .4490 367 ---- ---- ---- ---- .5560 +.1170 .4390 75 368 ---- ---- ---- ---- .5460 +.1170 .4290 369 ---- ---- ---- ---- .5360 +.1170 .4190 370 ---- ---- ---- ---- .5260 +.1170 .4090 907 371 ---- ---- ---- ---- .5160 +.1170 .3990 372 ---- ---- ---- ---- .5060 +.1170 .3890 10 373 ---- ---- ---- ---- .4960 +.1170 .3790 26 374 ---- ---- ---- ---- .4860 +.1170 .3690 375 ---- ---- ---- ---- .4760 +.1170 .3590 1225 376 ---- ---- ---- ---- .4660 +.1170 .3490 377 ---- ---- ---- ---- .4560 +.1170 .3390 4 378 ---- ---- ---- ---- .4460 +.1170 .3290 22 379 ---- ---- ---- ---- .4360 +.1165 .3195 10 380 ---- ---- ---- ---- .4260 +.1165 .3095 253 381 ---- ---- ---- ---- .4160 +.1165 .2995 35 382 ---- ---- ---- ---- .4060 +.1165 .2895 53 383 ---- ---- ---- ---- .3960 +.1160 .2800 15 384 ---- ---- ---- ---- .3860 +.1160 .2700 5 385 ---- ---- ---- ---- .3760 +.1155 .2605 607 386 ---- ---- ---- ---- .3660 +.1155 .2505 78 387 ---- ---- ---- ---- .3560 +.1150 .2410 13 388 ---- ---- ---- ---- .3460 +.1150 .2310 46 389 ---- ---- ---- ---- .3360 +.1145 .2215 390 ---- .2450B ---- .2920B .3260 +.1140 41 .2120 1927 391 ---- ---- ---- ---- .3160 +.1135 .2025 15 392 ---- ---- ---- ---- .3060 +.1130 .1930 8 393 ---- ---- ---- ---- .2960 +.1125 .1835 8 394 ---- ---- ---- ---- .2860 +.1115 .1745 12 395 ---- ---- ---- ---- .2760 +.1110 .1650 312 396 ---- ---- ---- ---- .2660 +.1100 .1560 15 397 ---- ---- ---- ---- .2560 +.1090 .1470 77 398 ---- ---- ---- ---- .2460 +.1075 .1385 26 399 ---- ---- ---- ---- .2360 +.1060 .1300 42 400 .1430 .2030B .1190A .2030B .2265 +.1050 6 .1215 3 1887 401 ---- .1180B ---- .1175B .2165 +.1030 .1135 56 402 ---- .1195B ---- .1195B .2065 +.1010 .1055 30 403 ---- .1205B ---- .1185B .1970 +.0990 .0980 65 404 ---- .1150B ---- .1150B .1870 +.0965 2 .0905 35 405 ---- .1200B ---- .1190B .1775 +.0940 1 .0835 3 527 406 ---- .1170B ---- .1160B .1675 +.0905 .0770 1 107 407 ---- .1155B ---- .1135B .1580 +.0875 1 .0705 83 408 ---- .1145B ---- .1145B .1485 +.0840 .0645 848 409 ---- .1130B .0585A .1125B .1390 +.0800 .0590 24 141 410 .1320 .1320 .0530A .1320 .1295 +.0755 8 .0540 26 1477 411 ---- .0985B .0480A .0985B .1205 +.0710 .0495 19 77 412 .0930 .1020B .0430A .0960B .1110 +.0660 50 .0450 6 1002 413 ---- .0970B .0390A .0970B .1025 +.0615 .0410 260 414 ---- .0980B .0350A .0980B .0940 +.0570 .0370 19 415 ---- .0925B .0310A .0925B .0855 +.0520 175 .0335 4 587 416 .0430 .0850B .0280A .0525A .0775 +.0475 6 .0300 128 417 .0475 .0775B .0250A .0465A .0700 +.0430 26 .0270 281 418 .0550 .0700B .0225A .0500A .0630 +.0385 26 .0245 5 46 419 .0465 .0630B .0205A .0630B .0560 +.0340 23 .0220 5 37 420 .0255 .0565 .0185A .0415A .0500 +.0300 321 .0200 181 2500 421 .0300 .0505B .0165A .0505B .0445 +.0265 4 .0180 1 47 422 .0270 .0455B .0145A .0245A .0390 +.0225 1 .0165 31 423 .0235 .0405B .0125A .0395B .0345 +.0195 30 .0150 82 424 ---- .0365B .0110A .0110A .0305 +.0170 2 .0135 1 67 425 .0125 .0320B .0100A .0210A .0265 +.0140 671 .0125 537 2633 426 ---- .0285B .0085A .0085A .0230 +.0115 .0115 1 28 427 .0195 .0245B .0075A .0245B .0200 +.0095 20 .0105 25 428 ---- .0215B .0070A .0070A .0175 +.0080 .0095 4 808 429 .0090 .0190B .0060A .0120A .0150 +.0065 6 .0085 6 30 430 .0100 .0165 .0055A .0105B .0130 +.0055 524 .0075 79 1480 431 ---- .0140B .0050A .0050A .0115 +.0045 .0070 5 20 432 ---- .0125B .0045A .0045A .0100 +.0035 .0065 38 433 .0065 .0105B .0040A .0105B .0090 +.0030 15 .0060 1 38 434 ---- .0095B .0035A .0095B .0080 +.0030 .0050 18 435 .0070 .0085B .0035A .0080B .0070 +.0025 134 .0045 9 939 436 .0030 .0070B .0030 .0070B .0065 +.0020 11 .0045 21 437 .0035 .0065B .0030A .0030A .0060 +.0020 5 .0040 5 438 ---- .0060B .0025A .0060B .0055 +.0020 .0035 11 439 ---- .0050B .0025A .0050B .0050 +.0015 .0035 14 440 .0025 .0050 .0020A .0040A .0045 +.0015 141 .0030 8 2886 441 .0040 .0045 .0020A .0040B .0040 +.0010 10 .0030 62 442 .0025 .0040B .0020A .0020A .0040 +.0015 5 .0025 55 443 .0020 .0035B .0020 .0030B .0035 +.0010 5 .0025 52 444 ---- .0030B ---- .0030B .0035 +.0015 .0020 35 445 .0020 .0030B .0015A .0020 .0030 +.0010 22 .0020 1070 446 .0025 .0025 .0015A .0015A .0030 +.0010 5 .0020 74 447 ---- .0025B .0015A .0025B .0025 +.0005 .0020 86 450 .0015 .0025 .0015 .0025 .0025 +.0010 4 .0015 1 9140 455 .0010 .0020 .0010 .0020 .0020 +.0010 13 .0010 2 276 460 .0010 .0015 .0010 .0015 .0015 +.0005 35 .0010 1 758 465 .0010 .0015 .0010 .0015 .0010 +.0005 51 .0005 511 470 .0010 .0015 .0010 .0015 .0010 +.0005 78 .0005 7 646 475 .0005 .0015 .0005 .0015 .0010 +.0005 36 .0005 4112 480 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.9620 +.1070 3.8550 050 ---- ---- ---- ---- 3.7120 +.1070 3.6050 075 ---- ---- ---- ---- 3.4620 +.1070 3.3550 100 ---- ---- ---- ---- 3.2120 +.1070 3.1050 125 ---- ---- ---- ---- 2.9620 +.1070 2.8550 150 ---- ---- ---- ---- 2.7120 +.1070 2.6050 175 ---- ---- ---- ---- 2.4620 +.1070 2.3550 200 ---- ---- ---- ---- 2.2120 +.1070 2.1050 220 ---- ---- ---- ---- 2.0120 +.1070 1.9050 225 ---- ---- ---- ---- 1.9620 +.1070 1.8550 230 ---- ---- ---- ---- 1.9120 +.1070 1.8050 235 ---- ---- ---- ---- 1.8620 +.1070 1.7550 240 ---- ---- ---- ---- 1.8120 +.1070 1.7050 245 ---- ---- ---- ---- 1.7620 +.1070 1.6550 250 ---- ---- ---- ---- 1.7120 +.1070 1.6050 255 ---- ---- ---- ---- 1.6620 +.1070 1.5550 260 ---- ---- ---- ---- 1.6120 +.1070 1.5050 265 ---- ---- ---- ---- 1.5620 +.1070 1.4550 270 ---- ---- ---- ---- 1.5120 +.1070 1.4050 275 ---- ---- ---- ---- 1.4620 +.1070 1.3550 280 ---- ---- ---- ---- 1.4120 +.1070 1.3050 285 ---- ---- ---- ---- 1.3620 +.1070 1.2550 290 ---- ---- ---- ---- 1.3120 +.1070 1.2050 295 ---- ---- ---- ---- 1.2620 +.1070 1.1550 300 ---- ---- ---- ---- 1.2120 +.1070 1.1050 305 ---- ---- ---- ---- 1.1620 +.1070 1.0550 310 ---- ---- ---- ---- 1.1120 +.1070 1.0050 315 ---- ---- ---- ---- 1.0620 +.1070 .9550 320 ---- ---- ---- ---- 1.0120 +.1070 .9050 325 ---- ---- ---- ---- .9620 +.1070 .8550 330 ---- ---- ---- ---- .9120 +.1070 .8050 335 ---- ---- ---- ---- .8625 +.1070 .7555 6 340 ---- ---- ---- ---- .8125 +.1065 .7060 16 345 ---- ---- ---- ---- .7630 +.1060 .6570 350 ---- .6130B ---- .6130B .7135 +.1050 .6085 19 355 ---- ---- ---- ---- .6645 +.1040 .5605 17 356 ---- ---- ---- ---- .6545 +.1035 .5510 357 ---- ---- ---- ---- .6450 +.1035 .5415 358 ---- ---- ---- ---- .6350 +.1030 .5320 359 ---- ---- ---- ---- .6255 +.1030 .5225 360 ---- .6140B ---- .6140B .6160 +.1030 .5130 1 361 ---- ---- ---- ---- .6060 +.1025 .5035 362 ---- ---- ---- ---- .5965 +.1025 .4940 363 ---- ---- ---- ---- .5870 +.1020 .4850 364 ---- ---- ---- ---- .5775 +.1020 .4755 365 ---- ---- ---- ---- .5675 +.1010 .4665 56 366 ---- ---- ---- ---- .5580 +.1010 .4570 367 ---- ---- ---- ---- .5485 +.1005 .4480 1 368 ---- ---- ---- ---- .5390 +.1000 .4390 369 ---- ---- ---- ---- .5300 +.1000 .4300 370 ---- .5185B ---- .5180B .5205 +.0995 .4210 3 371 ---- ---- ---- ---- .5110 +.0990 .4120 372 ---- ---- ---- ---- .5015 +.0980 .4035 373 ---- ---- ---- ---- .4925 +.0980 .3945 7 374 ---- ---- ---- ---- .4830 +.0975 .3855 375 .3970 .3970 .3970 .3970 .4740 +.0970 1 .3770 2 376 ---- ---- ---- ---- .4645 +.0960 .3685 377 ---- ---- ---- ---- .4555 +.0955 .3600 378 ---- ---- ---- ---- .4465 +.0950 .3515 379 ---- ---- ---- ---- .4375 +.0945 .3430 380 .3255 .4265B .3255 .3470A .4285 +.0935 3 .3350 46 381 .3165 .3340B .3165 .3180A .4195 +.0930 2 .3265 19 382 .3120 .3305B .3090A .3095A .4105 +.0920 1 .3185 383 .3280 .3280 .3010A .3215A .4020 +.0915 1 .3105 384 ---- .3325B .2930A .3315B .3930 +.0905 .3025 385 .2880 .3335B .2850A .2860A .3845 +.0900 1 .2945 16 386 .2790 .3345B .2770A .2780A .3760 +.0890 1 .2870 387 ---- .3335B .2695A .3335B .3675 +.0880 .2795 388 ---- .3415B .2620A .3415B .3590 +.0875 .2715 1 389 ---- .3415B .2545A .3415B .3505 +.0860 .2645 390 ---- .3400B .2470A .3400B .3425 +.0855 .2570 263 391 ---- .3330B .2400A .3320B .3340 +.0845 .2495 2 392 ---- .3250B .2330A .3245B .3260 +.0835 .2425 393 ---- .3170B .2260A .3170B .3180 +.0825 .2355 394 ---- .3090B .2190A .3080B .3100 +.0810 .2290 395 ---- .3010B .2125A .3000B .3020 +.0800 .2220 22 396 ---- .2930B .2060A .2930B .2945 +.0790 .2155 5 397 ---- .2855B .1995A .2850B .2865 +.0775 .2090 398 ---- .2780B .1930A .2780B .2790 +.0765 .2025 17 399 ---- .2705B .1870A .2705B .2715 +.0755 .1960 400 ---- .2630B .1805A .2630B .2640 +.0740 .1900 1001 401 ---- .2555B .1745A .2550B .2570 +.0730 .1840 402 .2075 .2485B .1690A .2485B .2500 +.0720 1 .1780 1 403 ---- .2415B .1630A .2415B .2430 +.0705 .1725 17 404 ---- .2345B .1575A .2345B .2360 +.0690 1 .1670 10 405 ---- .2275B .1520A .2270B .2290 +.0675 .1615 24 406 ---- .2210B .1470A .2205B .2225 +.0665 1 .1560 235 407 ---- .2140B .1415A .2140B .2155 +.0650 .1505 50 50 408 .1980 .2080B .1365A .2030B .2095 +.0640 3 .1455 6 409 ---- .2015B .1320A .2010B .2030 +.0625 1 .1405 18 410 .1330 .1955B .1270A .1950B .1965 +.0610 1 .1355 1 278 411 ---- .1895B .1225A .1895B .1905 +.0600 .1305 13 20 412 ---- .1835B .1180A .1835B .1845 +.0585 .1260 19 413 ---- .1780B .1135A .1780B .1790 +.0575 .1215 1 5 414 .1365 .1720B .1095A .1720B .1735 +.0565 5 .1170 7 415 ---- .1670B .1050A .1670B .1680 +.0555 69 .1125 2 80 416 .1460 .1615B .1015A .1505A .1625 +.0540 11 .1085 56 417 ---- .1560B .0975A .1560B .1570 +.0525 .1045 1 418 .1285 .1515B .0940A .1045A .1520 +.0515 12 .1005 6 419 ---- .1465B .0900A .1460B .1470 +.0505 .0965 61 420 .1285 .1415B .0865A .1315A .1420 +.0490 106 .0930 1 735 421 .1330 .1365B .0835A .1360B .1370 +.0480 43 .0890 4 422 ---- .1320B .0800A .1320B .1325 +.0470 .0855 4 423 .1140 .1275B .0770A .1270B .1275 +.0450 3 .0825 5 424 .1050 .1230B .0740A .1230B .1230 +.0440 12 .0790 3 425 .0910 .1190B .0710A .1190B .1190 +.0430 3 .0760 814 426 ---- .1150B .0680A .1145B .1145 +.0415 .0730 4 427 ---- .1110B .0655A .1110B .1105 +.0405 .0700 428 ---- .1070B .0625A .1065B .1065 +.0395 .0670 23 429 .0960 .1030B .0600A .1030B .1025 +.0380 10 .0645 430 .0750 .1005 .0575A .0915A .0990 +.0370 324 .0620 3 1392 431 .0900 .0960B .0550A .0960B .0955 +.0360 7 .0595 4 432 ---- .0925B .0525A .0925B .0920 +.0350 .0570 433 ---- .0890B .0505A .0890B .0890 +.0340 .0550 4 434 ---- .0855B .0485A .0855B .0855 +.0330 .0525 10 435 .0680 .0825B .0460A .0790A .0825 +.0320 162 .0505 4 281 436 .0730 .0795B .0445A .0790B .0795 +.0310 15 .0485 13 437 .0650 .0765B .0425A .0760B .0765 +.0300 11 .0465 13 438 ---- .0735B .0405A .0735B .0735 +.0290 .0445 13 439 ---- .0705B .0390A .0390A .0710 +.0280 .0430 440 .0520 .0680B .0370A .0600A .0680 +.0270 109 .0410 135 326 441 ---- .0655B .0355A .0655B .0655 +.0265 .0390 3 442 ---- .0630B .0340A .0630B .0630 +.0255 .0375 100 100 443 ---- .0605B .0325A .0605B .0605 +.0250 .0355 1 444 .0525 .0580B .0315A .0580B .0585 +.0245 5 .0340 5 445 ---- .0560B .0300A .0560B .0560 +.0235 .0325 10 71 446 ---- .0535B .0290A .0535B .0540 +.0230 .0310 447 ---- .0515B .0275A .0275A .0520 +.0220 .0300 10 10 448 ---- .0490B .0265A .0490B .0500 +.0215 .0285 2 7 450 .0350 .0455 .0245A .0430A .0460 +.0195 603 .0265 1845 8849 455 ---- .0375B .0200A .0200A .0380 +.0160 .0220 132 460 .0220 .0305B .0165A .0305B .0315 +.0135 8 .0180 3 1291 465 .0185 .0250B .0135A .0250B .0260 +.0110 12 .0150 148 470 .0160 .0205B .0115A .0130A .0215 +.0090 6 .0125 7 63 475 ---- .0170B .0095A .0095A .0180 +.0075 .0105 635 480 .0115 .0140B .0085A .0140B .0155 +.0065 9 .0090 389 485 .0085 .0120B .0085 .0120B .0130 +.0055 1 .0075 1 28 490 .0095 .0105 .0095 .0105 .0110 +.0045 3 .0065 354 495 ---- .0085B ---- .0085B .0095 +.0040 .0055 20 500 .0075 .0075 .0075 .0075 .0080 +.0030 2 .0050 24 4721 505 ---- .0060B ---- .0060B .0070 +.0025 .0045 1 510 ---- .0055B ---- .0055B .0060 +.0020 1 .0040 5 515 ---- .0050B ---- .0050B .0055 +.0020 .0035 33 520 ---- .0040B ---- .0040B .0050 +.0020 .0030 29 525 ---- .0035B ---- .0035B .0040 +.0015 .0025 25 530 ---- .0035B ---- .0035B .0035 +.0010 .0025 1501 535 .0040 .0040 .0040 .0040 .0035 +.0015 150 .0020 4 540 ---- .0025B ---- .0025B .0030 +.0010 .0020 17 545 ---- ---- ---- ---- .0025 +.0005 1 .0020 12 550 ---- ---- ---- ---- .0025 +.0010 .0015 4 555 ---- ---- ---- ---- .0020 +.0005 .0015 200 560 ---- ---- ---- ---- .0020 +.0005 .0015 1 565 ---- ---- ---- ---- .0020 +.0005 .0015 44 570 ---- ---- ---- ---- .0015 +.0005 .0010 1 2 575 ---- ---- ---- ---- .0015 +.0005 .0010 15 580 ---- ---- ---- ---- .0015 +.0005 .0010 600 ---- ---- ---- ---- .0010 UNCH .0010 2 625 ---- ---- ---- ---- .0010 +.0005 .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 1 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 4 775 ---- ---- ---- ---- .0005 UNCH .0005 10 10 800 ---- ---- ---- ---- .0005 UNCH .0005 38 825 ---- ---- ---- ---- .0005 UNCH .0005 30 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9620 +.1070 3.8550 050 ---- ---- ---- ---- 3.7120 +.1070 3.6050 075 ---- ---- ---- ---- 3.4620 +.1070 3.3550 100 ---- ---- ---- ---- 3.2120 +.1070 3.1050 125 ---- ---- ---- ---- 2.9620 +.1070 2.8550 150 ---- ---- ---- ---- 2.7120 +.1070 2.6050 175 ---- ---- ---- ---- 2.4620 +.1070 2.3550 200 ---- ---- ---- ---- 2.2120 +.1070 2.1050 220 ---- ---- ---- ---- 2.0120 +.1070 1.9050 225 ---- ---- ---- ---- 1.9620 +.1070 1.8550 230 ---- ---- ---- ---- 1.9120 +.1070 1.8050 235 ---- ---- ---- ---- 1.8620 +.1070 1.7550 240 ---- ---- ---- ---- 1.8120 +.1070 1.7050 245 ---- ---- ---- ---- 1.7620 +.1070 1.6550 250 ---- ---- ---- ---- 1.7120 +.1070 1.6050 255 ---- ---- ---- ---- 1.6620 +.1070 1.5550 260 ---- ---- ---- ---- 1.6120 +.1070 1.5050 265 ---- ---- ---- ---- 1.5620 +.1070 1.4550 270 ---- ---- ---- ---- 1.5120 +.1070 1.4050 275 ---- ---- ---- ---- 1.4620 +.1070 1.3550 280 ---- ---- ---- ---- 1.4120 +.1070 1.3050 285 ---- ---- ---- ---- 1.3620 +.1070 1.2550 290 ---- ---- ---- ---- 1.3120 +.1070 1.2050 295 ---- ---- ---- ---- 1.2620 +.1070 1.1550 300 ---- ---- ---- ---- 1.2120 +.1070 1.1050 305 ---- ---- ---- ---- 1.1620 +.1070 1.0550 310 ---- ---- ---- ---- 1.1120 +.1070 1.0050 315 ---- ---- ---- ---- 1.0620 +.1065 .9555 320 ---- ---- ---- ---- 1.0125 +.1060 .9065 325 ---- ---- ---- ---- .9630 +.1055 .8575 330 ---- .8130B ---- .8105B .9135 +.1050 .8085 335 ---- ---- ---- ---- .8650 +.1045 .7605 44 340 ---- .8145B ---- .8145B .8165 +.1035 .7130 345 ---- ---- ---- ---- .7685 +.1025 .6660 350 ---- .7185B ---- .7185B .7210 +.1010 .6200 110 355 ---- ---- ---- ---- .6740 +.0995 .5745 4 360 ---- .6260B ---- .6260B .6280 +.0980 .5300 365 ---- ---- ---- ---- .5825 +.0955 .4870 4 370 ---- .5365B .4365A .4365A .5385 +.0930 .4455 26 375 ---- .4435B .3970A .4425B .4955 +.0900 .4055 28 380 ---- .4520B .3585A .4520B .4535 +.0865 .3670 185 382 ---- .4365B .3435A .4365B .4375 +.0855 .3520 383 ---- .4285B .3360A .4285B .4295 +.0845 .3450 384 ---- .4205B .3290A .4205B .4215 +.0835 .3380 1 1 385 ---- .4120B .3215A .4110B .4135 +.0830 .3305 22 386 ---- .4050B .3145A .4045B .4055 +.0820 .3235 387 ---- .3965B .3075A .3955B .3980 +.0815 .3165 388 ---- .3895B .3010A .3880B .3905 +.0810 .3095 389 ---- .3820B .2945A .3800B .3825 +.0795 .3030 390 ---- .3745B .2870A .3735B .3750 +.0790 .2960 55 391 ---- .3670B .2805A .3650B .3680 +.0785 .2895 392 ---- .3595B .2745A .3585B .3605 +.0775 .2830 393 ---- .3520B .2680A .3520B .3530 +.0765 .2765 394 ---- .3450B .2620A .3450B .3460 +.0760 .2700 395 ---- .3380B .2555A .3380B .3390 +.0750 .2640 21 396 ---- .3310B .2495A .3310B .3320 +.0745 .2575 397 ---- .3240B .2435A .3240B .3250 +.0735 .2515 398 ---- .3170B .2375A .3170B .3180 +.0725 .2455 399 ---- .3100B .2320A .3100B .3115 +.0720 .2395 400 ---- .3035B .2260A .3035B .3045 +.0705 .2340 66 401 ---- .2970B .2205A .2970B .2980 +.0695 .2285 402 ---- .2905B .2150A .2905B .2915 +.0685 .2230 403 ---- .2840B .2095A .2840B .2850 +.0675 .2175 404 ---- .2775B .2045A .2775B .2790 +.0670 .2120 405 ---- .2715B .1990A .2710B .2725 +.0655 .2070 1154 406 ---- .2655B .1940A .2650B .2665 +.0650 .2015 107 407 ---- .2595B .1890A .2595B .2605 +.0640 .1965 3 408 ---- .2530B .1845A .2530B .2550 +.0635 1 .1915 88 409 ---- .2475B .1795A .2475B .2490 +.0620 .1870 18 410 ---- .2415B .1750A .2415B .2435 +.0615 .1820 2 15 411 ---- .2365B .1705A .2365B .2380 +.0605 .1775 69 412 ---- .2305B .1660A .2305B .2325 +.0595 .1730 1 413 ---- .2255B .1615A .2255B .2270 +.0585 .1685 30 414 .2165 .2200B .1570A .2040A .2220 +.0580 10 .1640 1 415 ---- .2150B .1525A .2150B .2165 +.0565 .1600 100 416 ---- .2095B .1490A .2095B .2115 +.0560 .1555 417 .1810 .2045B .1450A .1805A .2065 +.0550 1 .1515 10 418 .1675 .1995B .1410A .1995B .2015 +.0540 1 .1475 9 419 ---- .1945B .1370A .1945B .1960 +.0525 .1435 12 420 .1445 .1900B .1335A .1805A .1910 +.0515 224 .1395 10 281 421 ---- .1850B .1300A .1850B .1865 +.0505 .1360 10 422 ---- .1800B .1265A .1800B .1815 +.0495 .1320 423 ---- .1755B .1230A .1755B .1770 +.0485 .1285 424 .1650 .1715B .1195A .1650 .1725 +.0475 1 .1250 12 425 .1555 .1670B .1160A .1535A .1680 +.0465 23 .1215 4 303 426 .1395 .1625B .1130A .1625B .1640 +.0460 1 .1180 12 427 .1320 .1585B .1095A .1585B .1600 +.0450 1 .1150 428 .1360 .1545B .1065A .1350A .1560 +.0445 2 .1115 1 429 ---- .1505B .1035A .1505B .1515 +.0430 .1085 1 430 .1205 .1465B .1005A .1440B .1480 +.0425 32 .1055 242 346 431 ---- .1425B .0975A .1425B .1440 +.0415 .1025 10 10 432 ---- .1395B .0945A .1395B .1400 +.0405 .0995 433 ---- .1355B .0920A .1355B .1365 +.0400 .0965 15 434 ---- .1320B .0895A .1320B .1330 +.0390 .0940 435 .1065 .1290B .0865A .1290B .1295 +.0385 210 .0910 11 1020 436 ---- .1250B .0840A .1250B .1260 +.0375 .0885 437 ---- .1215B .0820A .1215B .1230 +.0370 .0860 438 ---- .1190B .0795A .1190B .1195 +.0360 .0835 439 ---- .1155B .0770A .1155B .1165 +.0355 .0810 440 ---- .1125B .0750A .1125B .1135 +.0350 .0785 302 441 .0900 .1090B .0725A .0790A .1105 +.0345 1 .0760 442 ---- .1065B .0705A .1065B .1075 +.0335 .0740 10 443 ---- .1035B .0685A .1035B .1045 +.0325 .0720 20 444 ---- .1005B .0665A .1005B .1015 +.0320 .0695 20 445 ---- .0980B .0645A .0980B .0990 +.0315 .0675 43 446 ---- .0950B .0625A .0950B .0960 +.0305 .0655 447 ---- .0925B .0605A .0925B .0935 +.0295 .0640 448 ---- .0900B .0590A .0900B .0910 +.0290 .0620 200 450 ---- .0855B .0555A .0855B .0860 +.0275 18 .0585 2206 455 ---- .0745B .0475A .0745B .0745 +.0245 .0500 10 6 460 .0515 .0645B .0405A .0550A .0650 +.0220 9 .0430 5 37 465 .0450 .0560B .0350A .0535A .0565 +.0195 13 .0370 29 470 .0390 .0480B .0305A .0440A .0490 +.0170 15 .0320 78 475 ---- .0420B .0260A .0260A .0425 +.0150 18 .0275 4 1096 480 ---- .0360B .0225A .0225A .0370 +.0130 18 .0240 1 57 485 ---- .0315B .0200A .0200A .0320 +.0115 .0205 51 490 ---- .0275B .0175A .0175A .0280 +.0100 .0180 13 261 495 ---- .0240B ---- .0240B .0245 +.0090 .0155 3 500 .0205 .0205 .0135A .0205 .0215 +.0075 2 .0140 235 1243 505 ---- .0175B ---- .0175B .0190 +.0070 .0120 20 510 ---- .0155B ---- .0155B .0170 +.0065 1 .0105 125 515 ---- .0135B ---- .0135B .0150 +.0055 .0095 20 520 ---- .0115B ---- .0115B .0130 +.0045 1 .0085 1 21 525 ---- .0105B ---- .0105B .0115 +.0040 2 .0075 35 530 ---- .0090B ---- .0090B .0105 +.0035 .0070 20 535 ---- .0080B ---- .0080B .0095 +.0030 .0065 34 540 ---- .0075B ---- .0075B .0085 +.0030 .0055 4 545 ---- .0065B ---- .0065B .0075 +.0025 .0050 15 550 ---- .0060B ---- .0060B .0070 +.0020 .0050 53 555 ---- .0055B ---- .0055B .0060 +.0015 .0045 560 ---- .0050B ---- .0050B .0055 +.0015 .0040 11 565 ---- .0045B ---- .0045B .0050 +.0015 .0035 10 570 ---- .0040B ---- .0040B .0045 +.0010 .0035 575 ---- .0035B ---- .0035B .0040 +.0010 .0030 1 580 ---- .0035B ---- .0035B .0040 +.0010 .0030 600 ---- ---- ---- ---- .0025 UNCH .0025 11 625 ---- ---- ---- ---- .0020 +.0005 .0015 650 .0020 .0020 .0020 .0020 .0015 UNCH 8 .0015 10 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 16 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 UNCH .0005 12 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.9595 +.1010 3.8585 050 ---- ---- ---- ---- 3.7095 +.1010 3.6085 075 ---- ---- ---- ---- 3.4595 +.1010 3.3585 100 ---- ---- ---- ---- 3.2095 +.1010 3.1085 125 ---- ---- ---- ---- 2.9595 +.1010 2.8585 150 ---- ---- ---- ---- 2.7095 +.1010 2.6085 175 ---- ---- ---- ---- 2.4595 +.1010 2.3585 200 ---- ---- ---- ---- 2.2095 +.1010 2.1085 220 ---- ---- ---- ---- 2.0095 +.1010 1.9085 225 ---- ---- ---- ---- 1.9595 +.1010 1.8585 230 ---- ---- ---- ---- 1.9095 +.1010 1.8085 235 ---- ---- ---- ---- 1.8595 +.1010 1.7585 240 ---- ---- ---- ---- 1.8095 +.1010 1.7085 245 ---- ---- ---- ---- 1.7595 +.1010 1.6585 250 ---- ---- ---- ---- 1.7095 +.1010 1.6085 255 ---- ---- ---- ---- 1.6595 +.1010 1.5585 260 ---- ---- ---- ---- 1.6095 +.1010 1.5085 1 265 ---- ---- ---- ---- 1.5595 +.1010 1.4585 270 ---- ---- ---- ---- 1.5095 +.1010 1.4085 275 ---- ---- ---- ---- 1.4595 +.1010 1.3585 280 ---- ---- ---- ---- 1.4095 +.1010 1.3085 285 ---- ---- ---- ---- 1.3595 +.1010 1.2585 290 ---- ---- ---- ---- 1.3095 +.1010 1.2085 295 ---- ---- ---- ---- 1.2595 +.1005 1.1590 300 ---- ---- ---- ---- 1.2100 +.1005 1.1095 305 ---- ---- ---- ---- 1.1605 +.1000 1.0605 310 ---- ---- ---- ---- 1.1110 +.0995 1.0115 1 315 ---- ---- ---- ---- 1.0620 +.0990 .9630 320 ---- 1.0110B ---- 1.0110B 1.0135 +.0985 .9150 1 325 ---- ---- ---- ---- .9650 +.0975 .8675 330 .8410 .9150B .8405 .8350A .9170 +.0965 2 .8205 1 335 ---- ---- ---- ---- .8700 +.0960 .7740 340 .8110 .8210B .8110 .8130B .8230 +.0945 1 .7285 1 345 ---- ---- ---- ---- .7770 +.0935 .6835 350 .7200 .7295B .7200 .7220B .7315 +.0915 1 .6400 2 355 ---- ---- ---- ---- .6870 +.0895 .5975 9 360 .6330 .6420B .6330 .6345B .6435 +.0875 1 .5560 1 365 ---- .5460B .5075A .5460B .6010 +.0855 .5155 1 5 370 .5500 .5585B .4685A .5515B .5600 +.0830 1 .4770 10 375 ---- .5185B .4310A .5185B .5200 +.0805 .4395 2 380 ---- .4800B .3955A .4795B .4815 +.0775 .4040 1 3 385 ---- .4430B .3615A .4430B .4445 +.0745 .3700 25 390 ---- .4075B .3300A .4075B .4095 +.0715 .3380 15 395 ---- .3740B .2995A .3740B .3760 +.0685 .3075 9 400 .2695 .3415B .2695 .3415B .3440 +.0650 1 .2790 48 405 ---- .3120B .2455A .3120B .3140 +.0615 .2525 39 117 410 ---- .2840B .2215A .2840B .2860 +.0580 .2280 170 415 ---- .2580B .1995A .2580B .2600 +.0550 .2050 1 1305 420 ---- .2335B .1790A .2335B .2355 +.0510 .1845 1020 425 ---- .2110B .1600A .2110B .2130 +.0475 .1655 2505 430 ---- .1905B .1435A .1905B .1920 +.0440 .1480 105 435 ---- .1715B .1280A .1715B .1730 +.0405 .1325 250 440 ---- .1545B .1140A .1545B .1555 +.0375 10 .1180 423 445 .1240 .1385B .1020A .1220A .1395 +.0340 8 .1055 132 450 ---- .1240B .0905A .1240B .1250 +.0315 116 .0935 3171 455 ---- .1110B .0805A .1110B .1120 +.0285 .0835 10 460 .0940 .0995B .0715A .0995B .1000 +.0260 1 .0740 6 465 .0785 .0890B .0635A .0825A .0895 +.0235 14 .0660 185 470 ---- .0790B .0565A .0790B .0800 +.0215 .0585 11 475 .0600 .0705B .0505A .0705B .0715 +.0195 50 .0520 10 3425 480 .0625 .0630B .0450A .0615A .0640 +.0180 5 .0460 3 935 485 ---- .0560B .0400A .0400A .0570 +.0160 10 .0410 1280 490 ---- .0500B .0355A .0355A .0510 +.0145 .0365 377 495 ---- .0445B .0315A .0315A .0455 +.0130 .0325 17 500 ---- .0400B .0285A .0285A .0410 +.0120 2 .0290 6 1834 505 .0330 .0355B .0255A .0355B .0365 +.0105 10 .0260 510 ---- .0315B ---- .0315B .0330 +.0100 .0230 2 515 ---- .0280B ---- .0280B .0295 +.0090 .0205 185 520 .0225 .0250B .0225 .0200A .0265 +.0080 2 .0185 62 525 ---- .0225B ---- .0225B .0240 +.0070 .0170 10 820 530 ---- .0200B ---- .0200B .0215 +.0065 .0150 10 535 ---- .0180B ---- .0180B .0195 +.0055 .0140 342 540 ---- .0160B ---- .0160B .0175 +.0050 .0125 215 545 ---- .0145B ---- .0145B .0160 +.0045 .0115 550 .0105 .0130B .0105 .0130B .0145 +.0040 123 .0105 6 1498 555 ---- .0120B ---- .0120B .0130 +.0035 .0095 20 560 ---- .0110B ---- .0110B .0120 +.0030 .0090 565 ---- .0100B ---- .0100B .0110 +.0030 .0080 570 ---- .0090B ---- .0090B .0100 +.0025 .0075 11 575 ---- .0080B ---- .0080B .0090 +.0020 .0070 580 ---- .0075B ---- .0075B .0085 +.0020 .0065 600 .0055 .0060 .0055 .0060 .0060 +.0010 2 .0050 1 9 625 ---- ---- ---- ---- .0040 +.0005 .0035 8 650 ---- ---- ---- ---- .0030 +.0005 .0025 1 675 ---- ---- ---- ---- .0020 UNCH .0020 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 UNCH .0010 5 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9595 +.1010 3.8585 050 ---- ---- ---- ---- 3.7095 +.1010 3.6085 075 ---- ---- ---- ---- 3.4595 +.1010 3.3585 100 ---- ---- ---- ---- 3.2095 +.1010 3.1085 125 ---- ---- ---- ---- 2.9595 +.1010 2.8585 150 ---- ---- ---- ---- 2.7095 +.1010 2.6085 175 ---- ---- ---- ---- 2.4595 +.1010 2.3585 200 ---- ---- ---- ---- 2.2095 +.1010 2.1085 220 ---- ---- ---- ---- 2.0095 +.1010 1.9085 225 ---- ---- ---- ---- 1.9595 +.1010 1.8585 230 ---- ---- ---- ---- 1.9095 +.1010 1.8085 235 ---- ---- ---- ---- 1.8595 +.1010 1.7585 240 ---- ---- ---- ---- 1.8095 +.1010 1.7085 245 ---- ---- ---- ---- 1.7595 +.1010 1.6585 250 ---- ---- ---- ---- 1.7095 +.1010 1.6085 255 ---- ---- ---- ---- 1.6595 +.1010 1.5585 260 ---- ---- ---- ---- 1.6095 +.1010 1.5085 265 ---- ---- ---- ---- 1.5595 +.1010 1.4585 270 ---- ---- ---- ---- 1.5095 +.1010 1.4085 275 ---- ---- ---- ---- 1.4595 +.1010 1.3585 280 ---- ---- ---- ---- 1.4095 +.1010 1.3085 285 ---- ---- ---- ---- 1.3595 +.1005 1.2590 290 ---- ---- ---- ---- 1.3100 +.1005 1.2095 1 295 ---- ---- ---- ---- 1.2605 +.1000 1.1605 300 ---- 1.1155B ---- 1.1155B 1.2115 +.0995 1.1120 1 305 ---- ---- ---- ---- 1.1625 +.0985 1.0640 310 ---- 1.1120B ---- 1.1120B 1.1140 +.0980 1.0160 2 315 ---- ---- ---- ---- 1.0660 +.0970 .9690 320 ---- 1.0165B ---- 1.0165B 1.0185 +.0960 .9225 1 325 ---- ---- ---- ---- .9715 +.0950 .8765 330 ---- .9235B ---- .9235B .9255 +.0945 .8310 1 335 ---- ---- ---- ---- .8795 +.0930 .7865 340 .8235 .8330B .8235 .8250B .8345 +.0915 1 .7430 5 345 ---- ---- ---- ---- .7905 +.0900 .7005 350 .7365 .7455B .7365 .7380B .7470 +.0885 1 .6585 33 355 ---- .6270B .6110A .6270B .7045 +.0865 .6180 2 360 .6535 .6615B .5715A .6540B .6630 +.0845 1 .5785 7 365 ---- .6210B .5330A .6210B .6230 +.0825 .5405 1 3 370 ---- .5820B .4960A .5820B .5840 +.0805 .5035 1 375 ---- .5435B .4615A .5435B .5460 +.0780 .4680 1 380 ---- .5070B .4275A .5070B .5095 +.0755 .4340 26 385 ---- .4720B .3950A .4720B .4745 +.0725 .4020 3 390 ---- .4380B .3650A .4380B .4410 +.0700 .3710 11 395 ---- .4060B .3355A .4060B .4090 +.0670 .3420 400 ---- .3755B .3080A .3755B .3785 +.0640 .3145 835 405 ---- .3465B .2825A .3465B .3495 +.0610 .2885 661 410 ---- .3205B .2590A .3205B .3225 +.0580 .2645 956 415 ---- .2950B .2365A .2950B .2970 +.0550 .2420 6 420 ---- .2710B .2160A .2710B .2725 +.0515 .2210 1205 425 ---- .2485B .1965A .2485B .2500 +.0485 .2015 37 982 430 .2025 .2275B .1790A .2275B .2290 +.0455 1 .1835 155 435 ---- .2085B .1630A .2085B .2095 +.0425 .1670 22 440 ---- .1905B .1480A .1905B .1915 +.0395 .1520 72 445 ---- .1740B .1345A .1740B .1750 +.0370 .1380 5 450 .1530 .1585B .1220A .1545A .1595 +.0345 84 .1250 3 408 455 ---- .1445B .1105A .1445B .1455 +.0320 .1135 9 460 .1250 .1315B .1005A .1315B .1330 +.0300 10 .1030 465 ---- .1195B .0910A .1195B .1210 +.0280 .0930 222 470 ---- .1090B .0825A .1090B .1105 +.0260 .0845 53 475 ---- .0990B .0750A .0990B .1005 +.0240 .0765 990 480 ---- .0900B .0680A .0900B .0915 +.0220 .0695 20 485 ---- .0820B .0615A .0615A .0835 +.0205 .0630 490 ---- .0745B .0560A .0560A .0760 +.0190 .0570 46 495 ---- .0675B .0510A .0510A .0690 +.0175 1 .0515 10 500 .0610 .0615B .0465A .0615B .0630 +.0160 6 .0470 7 793 505 ---- .0560B .0420A .0420A .0575 +.0150 1 .0425 510 ---- .0510B .0380A .0380A .0525 +.0140 .0385 515 ---- .0465B ---- .0465B .0475 +.0125 .0350 520 ---- .0420B .0315A .0315A .0435 +.0115 .0320 1 53 525 ---- .0385B ---- .0385B .0395 +.0105 .0290 530 ---- .0350B ---- .0350B .0360 +.0095 .0265 12 535 ---- .0320B ---- .0320B .0330 +.0090 .0240 67 540 ---- .0290B ---- .0290B .0305 +.0085 .0220 4 545 .0230 .0265B .0230 .0265B .0280 +.0075 1 .0205 13 550 .0220 .0240B .0220 .0240B .0255 +.0070 1 .0185 17 555 .0200 .0220B .0200 .0220B .0235 +.0065 1 .0170 6 560 ---- .0205B ---- .0205B .0215 +.0060 .0155 10 565 ---- .0185B ---- .0185B .0200 +.0055 .0145 570 ---- .0170B ---- .0170B .0185 +.0050 .0135 50 575 ---- .0155B ---- .0155B .0170 +.0045 .0125 580 ---- .0145B ---- .0145B .0160 +.0045 .0115 600 ---- .0105B ---- .0105B .0120 +.0035 .0085 18 625 ---- .0075B ---- .0075B .0090 +.0025 .0065 8 650 ---- .0055B ---- .0055B .0070 +.0020 .0050 25 675 ---- .0045B ---- .0045B .0060 +.0020 .0040 700 ---- ---- ---- ---- .0050 +.0015 .0035 10 725 ---- ---- ---- ---- .0045 +.0015 .0030 30 750 ---- ---- ---- ---- .0040 +.0010 .0030 775 ---- ---- ---- ---- .0035 +.0005 .0030 800 ---- ---- ---- ---- .0035 +.0010 .0025 20 825 ---- ---- ---- ---- .0035 +.0010 .0025 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.9580 +.0965 3.8615 050 ---- ---- ---- ---- 3.7080 +.0965 3.6115 075 ---- ---- ---- ---- 3.4580 +.0965 3.3615 100 ---- ---- ---- ---- 3.2080 +.0965 3.1115 125 ---- ---- ---- ---- 2.9580 +.0965 2.8615 150 ---- ---- ---- ---- 2.7080 +.0965 2.6115 175 ---- ---- ---- ---- 2.4580 +.0965 2.3615 200 ---- ---- ---- ---- 2.2080 +.0965 2.1115 220 ---- ---- ---- ---- 2.0080 +.0965 1.9115 225 ---- ---- ---- ---- 1.9580 +.0965 1.8615 230 ---- ---- ---- ---- 1.9080 +.0965 1.8115 235 ---- ---- ---- ---- 1.8580 +.0965 1.7615 240 ---- ---- ---- ---- 1.8080 +.0965 1.7115 245 ---- ---- ---- ---- 1.7580 +.0965 1.6615 250 ---- ---- ---- ---- 1.7080 +.0965 1.6115 255 ---- ---- ---- ---- 1.6580 +.0965 1.5615 260 ---- ---- ---- ---- 1.6080 +.0965 1.5115 7 265 ---- ---- ---- ---- 1.5580 +.0965 1.4615 270 ---- ---- ---- ---- 1.5080 +.0965 1.4115 1 275 ---- ---- ---- ---- 1.4580 +.0960 1.3620 280 ---- ---- ---- ---- 1.4080 +.0955 1.3125 285 ---- ---- ---- ---- 1.3585 +.0950 1.2635 290 ---- ---- ---- ---- 1.3095 +.0950 1.2145 295 ---- ---- ---- ---- 1.2605 +.0940 1.1665 300 ---- 1.2100B ---- 1.2095B 1.2125 +.0940 1.1185 305 ---- ---- ---- ---- 1.1645 +.0935 1.0710 310 ---- 1.1145B ---- 1.1145B 1.1170 +.0925 1.0245 315 ---- ---- ---- ---- 1.0700 +.0915 .9785 320 ---- 1.0210B ---- 1.0210B 1.0235 +.0905 .9330 325 ---- ---- ---- ---- .9780 +.0895 .8885 330 ---- .9305B ---- .9305B .9330 +.0885 .8445 335 ---- ---- ---- ---- .8890 +.0875 .8015 340 ---- .8430B ---- .8430B .8455 +.0860 .7595 345 ---- ---- ---- ---- .8025 +.0840 .7185 350 ---- .7590B ---- .7590B .7610 +.0825 .6785 10 355 ---- ---- ---- ---- .7200 +.0805 .6395 360 ---- .6785B ---- .6785B .6800 +.0785 .6015 365 ---- ---- ---- ---- .6415 +.0770 .5645 370 ---- .6020B ---- .6020B .6040 +.0750 .5290 375 ---- .5580B ---- .5580B .5675 +.0725 .4950 380 ---- .5305B ---- .5305B .5325 +.0705 .4620 385 ---- .4965B ---- .4965B .4990 +.0680 .4310 390 ---- .4640B ---- .4640B .4665 +.0655 .4010 395 ---- .4330B .3675A .4330B .4360 +.0630 .3730 400 ---- .4035B .3410A .4035B .4065 +.0605 .3460 6 405 ---- .3755B .3160A .3755B .3790 +.0580 .3210 9 410 ---- .3505B .2925A .3505B .3525 +.0555 .2970 155 415 ---- .3255B .2700A .3255B .3275 +.0530 .2745 10 420 ---- .3015B .2495A .3015B .3035 +.0500 .2535 7 425 ---- .2795B .2300A .2795B .2815 +.0475 .2340 4 430 ---- .2585B .2120A .2585B .2605 +.0445 .2160 3 435 ---- .2390B .1950A .2390B .2410 +.0425 .1985 5 5 440 .2200 .2205B .1795A .2160A .2225 +.0395 1 .1830 50 445 ---- .2035B .1650A .2035B .2055 +.0375 .1680 8 450 ---- .1875B .1515A .1875B .1895 +.0350 .1545 75 455 ---- .1730B .1395A .1730B .1750 +.0330 .1420 460 ---- .1590B .1280A .1280A .1615 +.0315 .1300 465 ---- .1465B .1175A .1175A .1490 +.0295 .1195 470 ---- .1345B .1080A .1345B .1375 +.0280 .1095 1 475 ---- .1240B .0995A .1240B .1265 +.0260 .1005 480 ---- .1140B .0915A .0915A .1165 +.0240 .0925 50 485 ---- .1045B .0840A .0840A .1075 +.0230 .0845 490 ---- .0965B .0770A .0770A .0985 +.0205 .0780 495 ---- .0885B .0710A .0710A .0910 +.0195 .0715 500 ---- .0815B .0655A .0655A .0835 +.0175 .0660 6 505 ---- .0750B ---- .0750B .0770 +.0165 .0605 510 ---- .0690B .0555A .0555A .0710 +.0150 .0560 515 ---- .0635B ---- .0635B .0655 +.0140 .0515 1 520 ---- .0585B ---- .0585B .0605 +.0130 .0475 525 ---- .0535B ---- .0535B .0555 +.0120 .0435 530 ---- .0495B ---- .0495B .0515 +.0115 .0400 535 ---- .0455B ---- .0455B .0475 +.0105 .0370 540 ---- .0420B ---- .0420B .0440 +.0095 .0345 545 ---- .0385B ---- .0385B .0410 +.0090 .0320 550 ---- .0355B ---- .0355B .0380 +.0085 .0295 555 ---- .0330B ---- .0330B .0355 +.0080 .0275 560 ---- .0305B ---- .0305B .0330 +.0075 .0255 565 ---- .0280B ---- .0280B .0305 +.0070 .0235 570 ---- .0260B ---- .0260B .0285 +.0065 .0220 575 ---- .0240B ---- .0240B .0265 +.0060 .0205 580 ---- .0220B ---- .0220B .0250 +.0060 .0190 600 ---- .0165B ---- .0165B .0195 +.0045 .0150 625 ---- .0120B ---- .0120B .0145 +.0035 .0110 650 ---- .0090B ---- .0090B .0110 +.0025 .0085 675 ---- ---- ---- ---- .0085 +.0015 .0070 700 ---- ---- ---- ---- .0070 +.0015 .0055 725 ---- ---- ---- ---- .0055 +.0010 .0045 750 ---- ---- ---- ---- .0045 +.0005 .0040 775 ---- ---- ---- ---- .0040 +.0005 .0035 800 ---- ---- ---- ---- .0035 +.0005 .0030 825 ---- ---- ---- ---- .0030 UNCH .0030 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.9580 +.0965 3.8615 050 ---- ---- ---- ---- 3.7080 +.0965 3.6115 075 ---- ---- ---- ---- 3.4580 +.0965 3.3615 100 ---- ---- ---- ---- 3.2080 +.0965 3.1115 125 ---- ---- ---- ---- 2.9580 +.0965 2.8615 150 ---- ---- ---- ---- 2.7080 +.0965 2.6115 175 ---- ---- ---- ---- 2.4580 +.0965 2.3615 200 ---- ---- ---- ---- 2.2080 +.0965 2.1115 220 ---- ---- ---- ---- 2.0080 +.0965 1.9115 225 ---- ---- ---- ---- 1.9580 +.0965 1.8615 230 ---- ---- ---- ---- 1.9080 +.0965 1.8115 235 ---- ---- ---- ---- 1.8580 +.0965 1.7615 240 ---- ---- ---- ---- 1.8080 +.0965 1.7115 245 ---- ---- ---- ---- 1.7580 +.0965 1.6615 250 ---- ---- ---- ---- 1.7080 +.0965 1.6115 255 ---- ---- ---- ---- 1.6580 +.0965 1.5615 260 ---- ---- ---- ---- 1.6080 +.0965 1.5115 265 ---- ---- ---- ---- 1.5580 +.0965 1.4615 270 ---- ---- ---- ---- 1.5080 +.0960 1.4120 275 ---- ---- ---- ---- 1.4585 +.0955 1.3630 280 ---- ---- ---- ---- 1.4090 +.0950 1.3140 285 ---- ---- ---- ---- 1.3605 +.0945 1.2660 290 ---- 1.3090B ---- 1.3085B 1.3120 +.0940 1.2180 295 ---- ---- ---- ---- 1.2640 +.0935 1.1705 300 ---- 1.2135B ---- 1.2135B 1.2165 +.0925 1.1240 305 ---- ---- ---- ---- 1.1695 +.0915 1.0780 310 ---- 1.1205B ---- 1.1205B 1.1235 +.0910 1.0325 315 ---- ---- ---- ---- 1.0775 +.0895 .9880 320 ---- 1.0295B ---- 1.0295B 1.0325 +.0885 .9440 325 ---- ---- ---- ---- .9885 +.0875 .9010 330 ---- .9420B ---- .9420B .9445 +.0860 .8585 335 ---- ---- ---- ---- .9020 +.0850 .8170 340 ---- .8575B ---- .8575B .8600 +.0835 .7765 345 ---- ---- ---- ---- .8185 +.0820 .7365 350 ---- .7760B ---- .7760B .7785 +.0810 .6975 355 ---- ---- ---- ---- .7390 +.0790 .6600 360 ---- .6980B ---- .6980B .7005 +.0770 .6235 365 ---- .5945B ---- .5945B .6635 +.0755 .5880 370 ---- .6245B ---- .6245B .6270 +.0735 .5535 375 ---- .5890B ---- .5890B .5920 +.0715 .5205 380 ---- .5550B ---- .5550B .5580 +.0695 .4885 385 ---- .5225B ---- .5225B .5255 +.0670 .4585 390 ---- .4910B ---- .4910B .4945 +.0655 .4290 395 ---- .4605B .3980A .4605B .4645 +.0630 .4015 400 ---- .4320B .3715A .3715A .4360 +.0610 .3750 26 405 ---- .4055B .3470A .3470A .4090 +.0590 .3500 7 410 ---- .3795B .3240A .3240A .3830 +.0560 .3270 250 415 ---- .3550B .3015A .3015A .3580 +.0530 .3050 420 ---- .3315B .2805A .2805A .3350 +.0510 .2840 5 425 ---- .3095B .2615A .2615A .3130 +.0485 .2645 38 430 ---- .2885B .2430A .2430A .2920 +.0460 .2460 72 435 ---- .2690B .2255A .2255A .2725 +.0440 .2285 10 440 ---- .2505B .2095A .2095A .2540 +.0415 .2125 5 445 .2350 .2350 .1945A .2330B .2365 +.0395 2 .1970 3 450 ---- .2170B .1810A .1810A .2205 +.0375 .1830 455 ---- .2015B .1680A .1680A .2050 +.0355 .1695 460 ---- .1875B .1560A .1560A .1910 +.0340 .1570 200 465 ---- .1740B .1450A .1450A .1775 +.0315 .1460 20 470 ---- .1620B .1345A .1345A .1655 +.0300 .1355 475 ---- .1505B ---- .1505B .1540 +.0285 .1255 87 480 ---- .1395B ---- .1395B .1430 +.0265 .1165 485 ---- .1295B ---- .1295B .1330 +.0250 .1080 490 ---- .1205B ---- .1205B .1240 +.0235 .1005 495 ---- .1115B ---- .1115B .1150 +.0215 .0935 500 ---- .1040B ---- .1040B .1070 +.0205 .0865 41 505 ---- .0965B ---- .0965B .1000 +.0195 .0805 1 510 ---- .0895B ---- .0895B .0930 +.0180 .0750 515 ---- .0835B ---- .0835B .0865 +.0165 .0700 56 520 ---- .0775B ---- .0775B .0805 +.0155 .0650 1 525 ---- .0720B ---- .0720B .0750 +.0145 .0605 530 ---- .0670B ---- .0670B .0700 +.0135 .0565 300 535 ---- .0625B ---- .0625B .0655 +.0130 .0525 540 ---- .0580B ---- .0580B .0610 +.0120 .0490 545 ---- .0540B ---- .0540B .0570 +.0115 .0455 10 550 ---- .0505B ---- .0505B .0535 +.0110 .0425 20 555 ---- .0470B ---- .0470B .0500 +.0100 .0400 560 ---- .0435B ---- .0435B .0470 +.0095 .0375 565 ---- .0405B ---- .0405B .0440 +.0090 .0350 570 ---- .0380B ---- .0380B .0410 +.0080 .0330 575 ---- .0355B ---- .0355B .0385 +.0075 .0310 70 580 ---- .0330B ---- .0330B .0365 +.0075 .0290 600 ---- .0255B ---- .0255B .0285 +.0055 .0230 21 625 ---- .0185B ---- .0185B .0220 +.0045 .0175 650 ---- ---- ---- ---- .0170 +.0030 .0140 675 ---- ---- ---- ---- .0135 +.0020 .0115 700 ---- ---- ---- ---- .0110 +.0015 .0095 725 ---- ---- ---- ---- .0090 +.0010 .0080 750 ---- ---- ---- ---- .0075 +.0005 .0070 775 ---- ---- ---- ---- .0065 +.0005 .0060 800 ---- ---- ---- ---- .0055 UNCH .0055 825 ---- ---- ---- ---- .0050 UNCH .0050 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.9560 +.0940 3.8620 050 ---- ---- ---- ---- 3.7060 +.0940 3.6120 075 ---- ---- ---- ---- 3.4560 +.0940 3.3620 100 ---- ---- ---- ---- 3.2060 +.0940 3.1120 125 ---- ---- ---- ---- 2.9560 +.0940 2.8620 150 ---- ---- ---- ---- 2.7060 +.0940 2.6120 175 ---- ---- ---- ---- 2.4560 +.0940 2.3620 200 ---- ---- ---- ---- 2.2060 +.0940 2.1120 220 ---- ---- ---- ---- 2.0060 +.0940 1.9120 225 ---- ---- ---- ---- 1.9560 +.0940 1.8620 230 ---- ---- ---- ---- 1.9060 +.0940 1.8120 235 ---- ---- ---- ---- 1.8560 +.0940 1.7620 240 ---- ---- ---- ---- 1.8060 +.0940 1.7120 245 ---- ---- ---- ---- 1.7560 +.0940 1.6620 250 ---- ---- ---- ---- 1.7060 +.0940 1.6120 255 ---- ---- ---- ---- 1.6560 +.0940 1.5620 260 ---- ---- ---- ---- 1.6060 +.0940 1.5120 265 ---- ---- ---- ---- 1.5560 +.0935 1.4625 270 ---- ---- ---- ---- 1.5065 +.0930 1.4135 275 ---- ---- ---- ---- 1.4575 +.0925 1.3650 280 ---- 1.3990B ---- 1.3990B 1.4090 +.0920 1.3170 285 ---- ---- ---- ---- 1.3610 +.0915 1.2695 290 ---- 1.3090B ---- 1.3090B 1.3130 +.0905 1.2225 295 ---- ---- ---- ---- 1.2660 +.0895 1.1765 300 ---- 1.2155B ---- 1.2155B 1.2195 +.0890 1.1305 305 ---- ---- ---- ---- 1.1735 +.0880 1.0855 310 ---- 1.1240B ---- 1.1240B 1.1285 +.0870 1.0415 315 ---- ---- ---- ---- 1.0835 +.0860 .9975 320 ---- 1.0355B ---- 1.0355B 1.0395 +.0845 .9550 325 ---- ---- ---- ---- .9965 +.0840 .9125 330 ---- .9505B ---- .9505B .9540 +.0825 .8715 335 ---- ---- ---- ---- .9120 +.0810 .8310 340 ---- .8680B ---- .8680B .8715 +.0805 .7910 345 ---- ---- ---- ---- .8310 +.0785 .7525 350 ---- .7885B ---- .7885B .7920 +.0770 .7150 355 ---- ---- ---- ---- .7540 +.0760 .6780 360 ---- .7130B ---- .7130B .7170 +.0745 .6425 365 ---- .6470B ---- .6470B .6805 +.0725 .6080 370 ---- .6415B ---- .6415B .6455 +.0710 .5745 375 ---- .6070B ---- .6070B .6115 +.0690 .5425 380 ---- .5740B ---- .5740B .5785 +.0670 .5115 385 ---- .5420B ---- .5420B .5470 +.0655 .4815 390 ---- .5115B ---- .5115B .5165 +.0635 .4530 395 ---- .4820B .4225A .4225A .4870 +.0610 .4260 400 ---- .4535B .3965A .3965A .4590 +.0590 .4000 2 405 ---- .4265B .3720A .3720A .4320 +.0570 .3750 410 ---- .4010B .3490A .3490A .4065 +.0550 .3515 415 ---- .3765B .3270A .3270A .3820 +.0530 .3290 420 ---- .3535B .3065A .3065A .3585 +.0505 .3080 425 ---- .3315B .2865A .2865A .3365 +.0485 .2880 430 ---- .3105B .2680A .2680A .3155 +.0465 .2690 435 ---- .2910B .2505A .2505A .2960 +.0445 .2515 440 ---- .2725B .2345A .2345A .2775 +.0425 .2350 445 ---- .2550B .2190A .2190A .2600 +.0405 .2195 450 ---- .2385B .2045A .2045A .2435 +.0385 .2050 1 455 ---- .2230B ---- .2230B .2280 +.0370 .1910 460 ---- .2085B ---- .2085B .2135 +.0350 .1785 465 ---- .1950B ---- .1950B .2000 +.0335 .1665 470 ---- .1825B ---- .1825B .1875 +.0320 .1555 300 475 ---- .1705B ---- .1705B .1755 +.0300 .1455 480 ---- .1595B ---- .1595B .1645 +.0285 .1360 485 ---- .1490B ---- .1490B .1540 +.0270 .1270 490 ---- .1395B ---- .1395B .1445 +.0255 .1190 495 ---- .1305B ---- .1305B .1355 +.0240 .1115 1 500 .1110 .1220B .1110 .1220B .1270 +.0225 1 .1045 1 505 ---- .1140B ---- .1140B .1190 +.0215 .0975 510 ---- .1065B ---- .1065B .1120 +.0205 .0915 515 ---- .0995B ---- .0995B .1050 +.0190 .0860 520 ---- .0935B ---- .0935B .0985 +.0180 .0805 525 ---- .0875B ---- .0875B .0925 +.0170 .0755 530 ---- .0815B ---- .0815B .0865 +.0155 .0710 535 ---- .0765B ---- .0765B .0815 +.0150 .0665 540 ---- .0715B ---- .0715B .0765 +.0140 .0625 545 ---- .0670B ---- .0670B .0715 +.0130 .0585 550 ---- .0630B ---- .0630B .0675 +.0125 .0550 555 ---- .0590B ---- .0590B .0635 +.0115 .0520 560 ---- .0550B ---- .0550B .0595 +.0105 .0490 565 ---- .0515B ---- .0515B .0560 +.0100 .0460 570 ---- .0485B ---- .0485B .0525 +.0090 .0435 575 ---- .0455B ---- .0455B .0495 +.0085 .0410 580 ---- .0425B ---- .0425B .0470 +.0085 .0385 600 ---- .0330B ---- .0330B .0375 +.0065 .0310 625 ---- .0250B ---- .0245B .0285 +.0045 .0240 650 ---- ---- ---- ---- .0225 +.0035 .0190 675 ---- ---- ---- ---- .0180 +.0025 .0155 700 ---- ---- ---- ---- .0150 +.0020 .0130 725 ---- ---- ---- ---- .0125 +.0015 .0110 750 ---- ---- ---- ---- .0105 +.0010 .0095 775 ---- ---- ---- ---- .0090 +.0005 .0085 800 ---- ---- ---- ---- .0080 +.0005 .0075 825 ---- ---- ---- ---- .0070 +.0005 .0065 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.9560 +.0940 3.8620 050 ---- ---- ---- ---- 3.7060 +.0940 3.6120 075 ---- ---- ---- ---- 3.4560 +.0940 3.3620 100 ---- ---- ---- ---- 3.2060 +.0940 3.1120 125 ---- ---- ---- ---- 2.9560 +.0940 2.8620 150 ---- ---- ---- ---- 2.7060 +.0940 2.6120 175 ---- ---- ---- ---- 2.4560 +.0940 2.3620 200 ---- ---- ---- ---- 2.2060 +.0940 2.1120 220 ---- ---- ---- ---- 2.0060 +.0940 1.9120 225 ---- ---- ---- ---- 1.9560 +.0940 1.8620 230 ---- ---- ---- ---- 1.9060 +.0940 1.8120 235 ---- ---- ---- ---- 1.8560 +.0940 1.7620 240 ---- ---- ---- ---- 1.8060 +.0940 1.7120 245 ---- ---- ---- ---- 1.7560 +.0940 1.6620 250 ---- ---- ---- ---- 1.7060 +.0940 1.6120 255 ---- ---- ---- ---- 1.6560 +.0940 1.5620 260 ---- ---- ---- ---- 1.6060 +.0935 1.5125 265 ---- ---- ---- ---- 1.5565 +.0930 1.4635 270 ---- 1.4325B ---- 1.4325B 1.5075 +.0925 1.4150 2 275 ---- ---- ---- ---- 1.4595 +.0920 1.3675 280 ---- 1.4065B ---- 1.4065B 1.4115 +.0910 1.3205 8 285 ---- ---- ---- ---- 1.3640 +.0900 1.2740 290 ---- 1.3120B ---- 1.3120B 1.3175 +.0895 1.2280 295 ---- ---- ---- ---- 1.2710 +.0885 1.1825 300 ---- 1.2200B ---- 1.2200B 1.2255 +.0875 1.1380 305 ---- ---- ---- ---- 1.1805 +.0865 1.0940 310 ---- 1.1310B ---- 1.1310B 1.1365 +.0860 1.0505 315 ---- ---- ---- ---- 1.0930 +.0850 1.0080 320 ---- 1.0445B ---- 1.0445B 1.0500 +.0840 .9660 325 ---- ---- ---- ---- 1.0080 +.0830 .9250 330 ---- .9610B ---- .9610B .9665 +.0815 .8850 335 ---- ---- ---- ---- .9260 +.0805 .8455 340 ---- .8805B ---- .8805B .8860 +.0790 .8070 345 ---- ---- ---- ---- .8470 +.0775 .7695 350 ---- .8030B ---- .8030B .8090 +.0760 .7330 355 ---- ---- ---- ---- .7720 +.0750 .6970 360 ---- .7290B ---- .7290B .7360 +.0735 .6625 365 ---- .6935B ---- .6935B .7010 +.0725 .6285 370 ---- .6590B ---- .6590B .6665 +.0705 .5960 375 ---- .6255B ---- .6255B .6335 +.0690 .5645 380 ---- .5930B ---- .5930B .6015 +.0670 .5345 385 ---- .5620B ---- .5620B .5705 +.0655 .5050 390 ---- .5320B ---- .5320B .5405 +.0635 .4770 395 ---- .5030B ---- .5030B .5120 +.0620 .4500 400 ---- .4750B ---- .4750B .4840 +.0600 .4240 2 405 ---- .4485B ---- .4485B .4575 +.0580 .3995 410 ---- .4235B ---- .4235B .4320 +.0560 .3760 415 ---- .3990B ---- .3990B .4075 +.0535 .3540 40 420 ---- .3760B ---- .3760B .3845 +.0520 .3325 425 ---- .3545B ---- .3545B .3625 +.0500 .3125 430 ---- .3335B ---- .3335B .3415 +.0480 .2935 435 ---- .3140B ---- .3140B .3215 +.0460 .2755 440 ---- .2950B ---- .2950B .3030 +.0440 .2590 445 ---- .2775B ---- .2775B .2850 +.0420 .2430 450 ---- .2610B ---- .2610B .2685 +.0405 .2280 455 ---- .2450B ---- .2450B .2525 +.0385 .2140 460 ---- .2305B ---- .2305B .2375 +.0365 .2010 465 ---- .2165B ---- .2165B .2235 +.0350 .1885 470 ---- .2030B ---- .2030B .2105 +.0335 .1770 475 ---- .1910B ---- .1910B .1980 +.0315 .1665 480 ---- .1795B ---- .1795B .1865 +.0300 .1565 485 ---- .1685B ---- .1685B .1755 +.0285 .1470 1 490 ---- .1580B ---- .1580B .1650 +.0270 .1380 1 495 ---- .1485B ---- .1485B .1555 +.0255 .1300 500 ---- .1395B ---- .1395B .1465 +.0245 .1220 2 505 ---- .1310B ---- .1310B .1380 +.0230 .1150 510 ---- .1235B ---- .1235B .1300 +.0220 .1080 515 ---- .1160B ---- .1160B .1225 +.0205 .1020 520 ---- .1090B ---- .1090B .1155 +.0195 .0960 525 ---- .1025B ---- .1025B .1090 +.0185 .0905 530 ---- .0965B ---- .0965B .1030 +.0180 .0850 25 535 ---- .0910B ---- .0910B .0970 +.0165 .0805 540 ---- .0855B ---- .0855B .0915 +.0155 .0760 545 ---- .0805B ---- .0805B .0865 +.0150 .0715 550 ---- .0760B ---- .0760B .0815 +.0140 .0675 555 ---- .0715B ---- .0715B .0770 +.0130 .0640 560 ---- .0675B ---- .0675B .0730 +.0125 .0605 565 ---- .0635B ---- .0635B .0690 +.0120 .0570 570 ---- .0595B ---- .0595B .0655 +.0115 .0540 575 ---- .0560B ---- .0560B .0620 +.0110 .0510 580 ---- .0530B ---- .0530B .0585 +.0100 .0485 600 ---- .0420B ---- .0420B .0470 +.0080 .0390 625 ---- .0315B ---- .0315B .0365 +.0065 .0300 650 ---- .0240B ---- ---- .0285 +.0050 .0235 675 ---- ---- ---- ---- .0225 +.0035 .0190 700 ---- ---- ---- ---- .0180 +.0030 .0150 1 725 ---- ---- ---- ---- .0145 +.0020 .0125 750 ---- ---- ---- ---- .0115 +.0015 .0100 775 ---- ---- ---- ---- .0095 +.0010 .0085 800 ---- ---- ---- ---- .0080 +.0010 .0070 825 ---- ---- ---- ---- .0070 +.0010 .0060 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.9560 +.0940 3.8620 050 ---- ---- ---- ---- 3.7060 +.0940 3.6120 075 ---- ---- ---- ---- 3.4560 +.0940 3.3620 100 ---- ---- ---- ---- 3.2060 +.0940 3.1120 125 ---- ---- ---- ---- 2.9560 +.0940 2.8620 150 ---- ---- ---- ---- 2.7060 +.0940 2.6120 175 ---- ---- ---- ---- 2.4560 +.0940 2.3620 200 ---- ---- ---- ---- 2.2060 +.0940 2.1120 220 ---- ---- ---- ---- 2.0060 +.0940 1.9120 225 ---- ---- ---- ---- 1.9560 +.0940 1.8620 230 ---- ---- ---- ---- 1.9060 +.0940 1.8120 235 ---- ---- ---- ---- 1.8560 +.0940 1.7620 240 ---- ---- ---- ---- 1.8060 +.0940 1.7120 245 ---- ---- ---- ---- 1.7560 +.0940 1.6620 250 ---- ---- ---- ---- 1.7060 +.0940 1.6120 255 ---- ---- ---- ---- 1.6565 +.0935 1.5630 260 ---- ---- ---- ---- 1.6075 +.0930 1.5145 265 ---- ---- ---- ---- 1.5590 +.0925 1.4665 270 ---- 1.5040B ---- 1.5040B 1.5110 +.0920 1.4190 275 ---- ---- ---- ---- 1.4635 +.0915 1.3720 280 ---- 1.4090B ---- 1.4090B 1.4165 +.0905 1.3260 285 ---- ---- ---- ---- 1.3695 +.0895 1.2800 290 ---- 1.3165B ---- 1.3165B 1.3235 +.0885 1.2350 295 ---- ---- ---- ---- 1.2780 +.0875 1.1905 300 ---- 1.2265B ---- 1.2265B 1.2335 +.0870 1.1465 305 ---- ---- ---- ---- 1.1890 +.0855 1.1035 310 ---- 1.1395B ---- 1.1395B 1.1455 +.0845 1.0610 315 ---- ---- ---- ---- 1.1030 +.0835 1.0195 320 ---- 1.0550B ---- 1.0550B 1.0610 +.0825 .9785 325 ---- ---- ---- ---- 1.0195 +.0815 .9380 330 ---- .9735B ---- .9735B .9790 +.0805 .8985 335 ---- ---- ---- ---- .9395 +.0795 .8600 340 ---- .8940B ---- .8940B .9005 +.0780 .8225 345 ---- ---- ---- ---- .8625 +.0770 .7855 350 ---- .8180B ---- .8180B .8255 +.0760 .7495 5 355 ---- ---- ---- ---- .7895 +.0750 .7145 360 ---- .7455B ---- .7455B .7540 +.0735 .6805 365 ---- .7105B ---- .7105B .7200 +.0725 .6475 370 ---- .6765B ---- .6765B .6865 +.0710 .6155 375 ---- .6435B ---- .6435B .6540 +.0695 .5845 380 ---- .6115B ---- .6115B .6225 +.0675 .5550 385 ---- .5805B ---- .5805B .5920 +.0660 .5260 390 ---- .5510B ---- .5510B .5625 +.0640 .4985 395 ---- .5225B ---- .5225B .5340 +.0620 .4720 400 ---- .4950B ---- .4950B .5065 +.0600 .4465 2 405 ---- .4690B ---- .4690B .4800 +.0580 .4220 410 ---- .4440B ---- .4440B .4550 +.0560 .3990 415 ---- .4200B ---- .4200B .4305 +.0540 .3765 420 .3880 .3970B .3880 .3705A .4075 +.0520 3 .3555 8 425 ---- .3755B ---- .3755B .3855 +.0500 .3355 170 430 ---- .3545B ---- .3545B .3645 +.0480 .3165 435 ---- .3350B ---- .3350B .3445 +.0460 .2985 210 440 ---- .3160B ---- .3160B .3255 +.0440 .2815 445 ---- .2985B ---- .2985B .3080 +.0425 .2655 450 ---- .2815B ---- .2815B .2910 +.0405 .2505 300 455 ---- .2655B ---- .2655B .2750 +.0390 .2360 460 ---- .2505B ---- .2505B .2600 +.0375 .2225 465 ---- .2365B ---- .2365B .2455 +.0355 .2100 401 470 ---- .2230B ---- .2230B .2320 +.0340 1 .1980 4 475 ---- .2100B ---- .2100B .2195 +.0330 .1865 170 480 ---- .1980B ---- .1980B .2075 +.0315 .1760 485 ---- .1870B ---- .1870B .1965 +.0300 .1665 490 ---- .1765B ---- .1765B .1855 +.0285 .1570 495 ---- .1665B ---- .1665B .1755 +.0270 .1485 500 ---- .1570B ---- .1570B .1665 +.0265 .1400 240 505 ---- .1480B ---- .1480B .1575 +.0250 .1325 510 ---- .1400B ---- .1400B .1490 +.0235 .1255 515 ---- .1320B ---- .1320B .1415 +.0230 .1185 520 ---- .1250B ---- .1250B .1340 +.0220 .1120 525 ---- .1180B ---- .1180B .1270 +.0210 .1060 530 ---- .1115B ---- .1115B .1205 +.0200 .1005 6 535 ---- .1055B ---- .1055B .1140 +.0185 .0955 540 ---- .1000B ---- .0995B .1080 +.0175 .0905 545 ---- .0945B ---- .0945B .1025 +.0170 .0855 550 .0840 .0895B .0840 .0895B .0975 +.0160 3 .0815 9 555 ---- .0845B ---- .0845B .0925 +.0155 .0770 560 ---- .0800B ---- .0800B .0880 +.0150 .0730 565 ---- .0760B ---- .0760B .0835 +.0140 .0695 570 ---- .0720B ---- .0720B .0795 +.0135 .0660 575 ---- .0680B ---- .0680B .0755 +.0125 .0630 150 580 ---- .0645B ---- .0645B .0715 +.0115 .0600 5 600 .0500 .0550 .0480A .0550 .0585 +.0095 14 .0490 5 10 625 .0440 .0470 .0440 .0470 .0460 +.0070 13 .0390 650 ---- ---- ---- ---- .0365 +.0055 .0310 675 ---- ---- ---- ---- .0290 +.0040 .0250 700 ---- ---- ---- ---- .0235 +.0030 .0205 2 725 ---- ---- ---- ---- .0190 +.0020 .0170 750 ---- ---- ---- ---- .0155 +.0015 .0140 775 ---- ---- ---- ---- .0130 +.0010 .0120 800 ---- ---- ---- ---- .0110 +.0005 .0105 1 825 ---- ---- ---- ---- .0090 UNCH .0090 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9510 +.0920 3.8590 050 ---- ---- ---- ---- 3.7010 +.0920 3.6090 075 ---- ---- ---- ---- 3.4510 +.0920 3.3590 100 ---- ---- ---- ---- 3.2010 +.0920 3.1090 125 ---- ---- ---- ---- 2.9510 +.0920 2.8590 150 ---- ---- ---- ---- 2.7010 +.0920 2.6090 175 ---- ---- ---- ---- 2.4510 +.0920 2.3590 200 ---- ---- ---- ---- 2.2010 +.0920 2.1090 220 ---- ---- ---- ---- 2.0010 +.0920 1.9090 225 ---- ---- ---- ---- 1.9510 +.0920 1.8590 230 ---- ---- ---- ---- 1.9010 +.0920 1.8090 235 ---- ---- ---- ---- 1.8510 +.0920 1.7590 240 ---- ---- ---- ---- 1.8010 +.0920 1.7090 245 ---- ---- ---- ---- 1.7510 +.0920 1.6590 250 ---- ---- ---- ---- 1.7010 +.0920 1.6090 255 ---- ---- ---- ---- 1.6510 +.0915 1.5595 260 ---- ---- ---- ---- 1.6010 +.0900 1.5110 265 ---- ---- ---- ---- 1.5510 +.0880 1.4630 270 ---- ---- ---- ---- 1.5010 +.0855 1.4155 275 ---- ---- ---- ---- 1.4515 +.0825 1.3690 280 ---- ---- ---- ---- 1.4030 +.0800 1.3230 285 ---- ---- ---- ---- 1.3550 +.0770 1.2780 290 ---- ---- ---- ---- 1.3085 +.0750 1.2335 295 ---- ---- ---- ---- 1.2625 +.0725 1.1900 300 ---- ---- ---- ---- 1.2175 +.0705 1.1470 305 ---- ---- ---- ---- 1.1730 +.0680 1.1050 310 ---- ---- ---- ---- 1.1300 +.0665 1.0635 315 ---- ---- ---- ---- 1.0875 +.0645 1.0230 320 ---- ---- ---- ---- 1.0460 +.0630 .9830 325 ---- ---- ---- ---- 1.0055 +.0615 .9440 330 ---- ---- ---- ---- .9660 +.0600 .9060 335 ---- ---- ---- ---- .9275 +.0585 .8690 340 ---- ---- ---- ---- .8900 +.0575 .8325 345 ---- ---- ---- ---- .8535 +.0570 .7965 350 ---- ---- ---- ---- .8180 +.0560 .7620 35 355 ---- ---- ---- ---- .7830 +.0550 .7280 360 ---- ---- ---- ---- .7495 +.0540 .6955 365 ---- ---- ---- ---- .7170 +.0535 .6635 370 ---- ---- ---- ---- .6855 +.0535 .6320 375 ---- ---- ---- ---- .6550 +.0530 .6020 380 ---- ---- ---- ---- .6255 +.0525 .5730 385 ---- ---- ---- ---- .5970 +.0525 .5445 390 ---- ---- ---- ---- .5695 +.0520 .5175 395 ---- ---- ---- ---- .5430 +.0515 .4915 400 ---- ---- ---- ---- .5175 +.0515 .4660 405 ---- ---- ---- ---- .4930 +.0510 .4420 410 ---- ---- ---- ---- .4700 +.0510 .4190 415 ---- ---- ---- ---- .4475 +.0510 .3965 420 ---- ---- ---- ---- .4265 +.0510 .3755 425 ---- ---- ---- ---- .4060 +.0505 .3555 430 ---- ---- ---- ---- .3870 +.0505 .3365 435 ---- ---- ---- ---- .3685 +.0500 .3185 440 ---- ---- ---- ---- .3515 +.0505 .3010 445 ---- ---- ---- ---- .3350 +.0505 .2845 450 ---- ---- ---- ---- .3195 +.0505 .2690 455 ---- ---- ---- ---- .3050 +.0505 .2545 460 ---- ---- ---- ---- .2910 +.0505 .2405 465 ---- ---- ---- ---- .2775 +.0500 .2275 470 ---- ---- ---- ---- .2650 +.0500 .2150 475 ---- ---- ---- ---- .2535 +.0505 .2030 480 ---- ---- ---- ---- .2425 +.0505 .1920 485 ---- ---- ---- ---- .2315 +.0500 .1815 490 ---- ---- ---- ---- .2220 +.0505 .1715 495 ---- ---- ---- ---- .2125 +.0505 .1620 500 ---- ---- ---- ---- .2035 +.0500 .1535 65 505 ---- ---- ---- ---- .1950 +.0500 .1450 510 ---- ---- ---- ---- .1870 +.0500 .1370 515 ---- ---- ---- ---- .1790 +.0495 .1295 520 ---- ---- ---- ---- .1720 +.0500 .1220 525 ---- ---- ---- ---- .1650 +.0495 .1155 530 ---- ---- ---- ---- .1585 +.0495 .1090 535 ---- ---- ---- ---- .1525 +.0495 .1030 540 ---- ---- ---- ---- .1465 +.0490 .0975 545 ---- ---- ---- ---- .1405 +.0485 .0920 550 ---- ---- ---- ---- .1355 +.0485 .0870 555 ---- ---- ---- ---- .1305 +.0485 .0820 560 ---- ---- ---- ---- .1255 +.0480 .0775 565 ---- ---- ---- ---- .1210 +.0475 .0735 570 ---- ---- ---- ---- .1165 +.0475 .0690 575 ---- ---- ---- ---- .1125 +.0470 .0655 600 ---- ---- ---- ---- .0940 +.0445 .0495 625 ---- ---- ---- ---- .0800 +.0425 .0375 650 ---- ---- ---- ---- .0685 +.0400 .0285 675 ---- ---- ---- ---- .0595 +.0380 .0215 700 ---- ---- ---- ---- .0525 +.0360 .0165 725 ---- ---- ---- ---- .0465 +.0335 .0130 750 ---- ---- ---- ---- .0415 +.0315 .0100 775 ---- ---- ---- ---- .0380 +.0300 .0080 800 ---- ---- ---- ---- .0345 +.0285 .0060 825 ---- ---- ---- ---- .0320 +.0270 .0050 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.9510 +.0920 3.8590 050 ---- ---- ---- ---- 3.7010 +.0920 3.6090 075 ---- ---- ---- ---- 3.4510 +.0920 3.3590 100 ---- ---- ---- ---- 3.2010 +.0920 3.1090 125 ---- ---- ---- ---- 2.9510 +.0920 2.8590 150 ---- ---- ---- ---- 2.7010 +.0920 2.6090 175 ---- ---- ---- ---- 2.4510 +.0920 2.3590 200 ---- ---- ---- ---- 2.2010 +.0920 2.1090 220 ---- ---- ---- ---- 2.0010 +.0920 1.9090 225 ---- ---- ---- ---- 1.9510 +.0920 1.8590 230 ---- ---- ---- ---- 1.9010 +.0920 1.8090 235 ---- ---- ---- ---- 1.8510 +.0920 1.7590 240 ---- ---- ---- ---- 1.8010 +.0920 1.7090 245 ---- ---- ---- ---- 1.7510 +.0920 1.6590 250 ---- ---- ---- ---- 1.7010 +.0920 1.6090 255 ---- ---- ---- ---- 1.6510 +.0915 1.5595 260 ---- ---- ---- ---- 1.6010 +.0905 1.5105 265 ---- ---- ---- ---- 1.5510 +.0880 1.4630 270 ---- ---- ---- ---- 1.5015 +.0860 1.4155 275 ---- ---- ---- ---- 1.4530 +.0835 1.3695 280 ---- ---- ---- ---- 1.4055 +.0815 1.3240 285 ---- ---- ---- ---- 1.3585 +.0795 1.2790 290 ---- ---- ---- ---- 1.3125 +.0775 1.2350 295 ---- ---- ---- ---- 1.2675 +.0755 1.1920 300 ---- ---- ---- ---- 1.2235 +.0735 1.1500 305 ---- ---- ---- ---- 1.1805 +.0720 1.1085 310 ---- ---- ---- ---- 1.1380 +.0705 1.0675 315 ---- ---- ---- ---- 1.0965 +.0685 1.0280 320 ---- ---- ---- ---- 1.0560 +.0675 .9885 325 ---- ---- ---- ---- 1.0165 +.0660 .9505 330 ---- ---- ---- ---- .9775 +.0640 .9135 335 ---- ---- ---- ---- .9395 +.0625 .8770 340 ---- ---- ---- ---- .9030 +.0615 .8415 345 ---- ---- ---- ---- .8670 +.0600 .8070 350 ---- ---- ---- ---- .8320 +.0590 .7730 355 ---- ---- ---- ---- .7980 +.0580 .7400 360 ---- ---- ---- ---- .7650 +.0570 .7080 365 ---- ---- ---- ---- .7330 +.0560 .6770 370 ---- ---- ---- ---- .7020 +.0550 .6470 375 ---- ---- ---- ---- .6715 +.0535 .6180 380 ---- ---- ---- ---- .6425 +.0530 .5895 385 ---- ---- ---- ---- .6145 +.0520 .5625 390 ---- ---- ---- ---- .5870 +.0510 .5360 395 ---- ---- ---- ---- .5610 +.0505 .5105 400 ---- ---- ---- ---- .5355 +.0495 .4860 405 ---- ---- ---- ---- .5115 +.0490 .4625 410 ---- ---- ---- ---- .4885 +.0485 .4400 415 ---- ---- ---- ---- .4665 +.0480 .4185 420 ---- ---- ---- ---- .4455 +.0480 .3975 425 ---- ---- ---- ---- .4250 +.0470 .3780 430 ---- ---- ---- ---- .4060 +.0470 .3590 435 ---- ---- ---- ---- .3880 +.0475 .3405 440 ---- ---- ---- ---- .3710 +.0475 .3235 445 ---- ---- ---- ---- .3545 +.0475 .3070 450 ---- ---- ---- ---- .3390 +.0480 .2910 455 ---- ---- ---- ---- .3245 +.0485 .2760 460 ---- ---- ---- ---- .3105 +.0485 .2620 465 ---- ---- ---- ---- .2975 +.0490 .2485 470 ---- ---- ---- ---- .2850 +.0495 .2355 475 ---- ---- ---- ---- .2735 +.0505 .2230 480 ---- ---- ---- ---- .2625 +.0510 .2115 485 ---- ---- ---- ---- .2520 +.0515 .2005 490 ---- ---- ---- ---- .2420 +.0520 .1900 495 ---- ---- ---- ---- .2325 +.0525 .1800 500 ---- ---- ---- ---- .2235 +.0530 .1705 505 ---- ---- ---- ---- .2150 +.0535 .1615 510 ---- ---- ---- ---- .2070 +.0540 .1530 515 ---- ---- ---- ---- .1995 +.0545 .1450 520 ---- ---- ---- ---- .1920 +.0550 .1370 525 ---- ---- ---- ---- .1850 +.0550 .1300 530 ---- ---- ---- ---- .1785 +.0555 .1230 535 ---- ---- ---- ---- .1725 +.0560 .1165 540 ---- ---- ---- ---- .1665 +.0565 .1100 545 ---- ---- ---- ---- .1605 +.0560 .1045 550 ---- ---- ---- ---- .1550 +.0565 .0985 555 ---- ---- ---- ---- .1500 +.0565 .0935 560 ---- ---- ---- ---- .1450 +.0565 .0885 565 ---- ---- ---- ---- .1405 +.0570 .0835 570 ---- ---- ---- ---- .1360 +.0570 .0790 575 ---- ---- ---- ---- .1315 +.0565 .0750 600 ---- ---- ---- ---- .1130 +.0565 .0565 625 ---- ---- ---- ---- .0980 +.0550 .0430 650 ---- ---- ---- ---- .0860 +.0535 .0325 675 ---- ---- ---- ---- .0765 +.0515 .0250 700 ---- ---- ---- ---- .0685 +.0495 .0190 725 ---- ---- ---- ---- .0620 +.0475 .0145 750 ---- ---- ---- ---- .0570 +.0460 .0110 775 ---- ---- ---- ---- .0525 +.0440 .0085 800 ---- ---- ---- ---- .0490 +.0425 .0065 825 ---- ---- ---- ---- .0460 +.0410 .0050 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9510 +.0920 3.8590 050 ---- ---- ---- ---- 3.7010 +.0920 3.6090 075 ---- ---- ---- ---- 3.4510 +.0920 3.3590 100 ---- ---- ---- ---- 3.2010 +.0920 3.1090 125 ---- ---- ---- ---- 2.9510 +.0920 2.8590 150 ---- ---- ---- ---- 2.7010 +.0920 2.6090 175 ---- ---- ---- ---- 2.4510 +.0920 2.3590 200 ---- ---- ---- ---- 2.2010 +.0920 2.1090 220 ---- ---- ---- ---- 2.0010 +.0920 1.9090 225 ---- ---- ---- ---- 1.9510 +.0920 1.8590 230 ---- ---- ---- ---- 1.9010 +.0920 1.8090 235 ---- ---- ---- ---- 1.8510 +.0920 1.7590 240 ---- ---- ---- ---- 1.8010 +.0920 1.7090 245 ---- ---- ---- ---- 1.7510 +.0920 1.6590 250 ---- ---- ---- ---- 1.7010 +.0915 1.6095 255 ---- ---- ---- ---- 1.6510 +.0900 1.5610 260 ---- ---- ---- ---- 1.6010 +.0880 1.5130 265 ---- ---- ---- ---- 1.5515 +.0855 1.4660 270 ---- ---- ---- ---- 1.5025 +.0825 1.4200 275 ---- ---- ---- ---- 1.4545 +.0800 1.3745 280 ---- ---- ---- ---- 1.4075 +.0775 1.3300 285 ---- ---- ---- ---- 1.3615 +.0755 1.2860 290 ---- ---- ---- ---- 1.3165 +.0735 1.2430 295 ---- ---- ---- ---- 1.2725 +.0720 1.2005 300 ---- ---- ---- ---- 1.2290 +.0695 1.1595 305 ---- ---- ---- ---- 1.1865 +.0680 1.1185 310 ---- ---- ---- ---- 1.1450 +.0665 1.0785 315 ---- ---- ---- ---- 1.1045 +.0650 1.0395 320 ---- ---- ---- ---- 1.0645 +.0630 1.0015 325 ---- ---- ---- ---- 1.0260 +.0620 .9640 330 ---- ---- ---- ---- .9880 +.0605 .9275 335 ---- ---- ---- ---- .9510 +.0595 .8915 340 ---- ---- ---- ---- .9150 +.0580 .8570 345 ---- ---- ---- ---- .8800 +.0570 .8230 350 ---- ---- ---- ---- .8460 +.0565 .7895 355 ---- ---- ---- ---- .8125 +.0550 .7575 360 ---- ---- ---- ---- .7805 +.0545 .7260 365 ---- ---- ---- ---- .7490 +.0535 .6955 370 ---- ---- ---- ---- .7185 +.0530 .6655 375 ---- ---- ---- ---- .6890 +.0520 .6370 380 ---- ---- ---- ---- .6605 +.0515 .6090 385 ---- ---- ---- ---- .6330 +.0510 .5820 390 ---- ---- ---- ---- .6060 +.0505 .5555 395 ---- ---- ---- ---- .5805 +.0500 .5305 400 ---- ---- ---- ---- .5555 +.0495 .5060 405 ---- ---- ---- ---- .5320 +.0495 .4825 410 ---- ---- ---- ---- .5090 +.0490 .4600 415 ---- ---- ---- ---- .4870 +.0485 .4385 420 ---- ---- ---- ---- .4660 +.0480 .4180 425 ---- ---- ---- ---- .4460 +.0480 .3980 430 ---- ---- ---- ---- .4270 +.0480 .3790 435 ---- ---- ---- ---- .4085 +.0475 .3610 440 ---- ---- ---- ---- .3910 +.0475 .3435 445 ---- ---- ---- ---- .3745 +.0475 .3270 450 ---- ---- ---- ---- .3590 +.0480 .3110 455 ---- ---- ---- ---- .3440 +.0480 .2960 460 ---- ---- ---- ---- .3295 +.0480 .2815 465 ---- ---- ---- ---- .3160 +.0485 .2675 470 ---- ---- ---- ---- .3030 +.0485 .2545 475 ---- ---- ---- ---- .2910 +.0490 .2420 480 ---- ---- ---- ---- .2790 +.0485 .2305 485 ---- ---- ---- ---- .2680 +.0490 .2190 490 ---- ---- ---- ---- .2575 +.0495 .2080 495 ---- ---- ---- ---- .2475 +.0495 .1980 500 ---- ---- ---- ---- .2380 +.0500 .1880 505 ---- ---- ---- ---- .2290 +.0500 .1790 510 ---- ---- ---- ---- .2205 +.0505 .1700 515 ---- ---- ---- ---- .2120 +.0505 .1615 520 ---- ---- ---- ---- .2040 +.0505 .1535 525 ---- ---- ---- ---- .1970 +.0510 .1460 530 ---- ---- ---- ---- .1895 +.0505 .1390 535 ---- ---- ---- ---- .1830 +.0510 .1320 540 ---- ---- ---- ---- .1765 +.0510 .1255 545 ---- ---- ---- ---- .1700 +.0510 .1190 550 ---- ---- ---- ---- .1645 +.0515 .1130 555 ---- ---- ---- ---- .1585 +.0510 .1075 575 ---- ---- ---- ---- .1385 +.0510 .0875 600 ---- ---- ---- ---- .1180 +.0500 .0680 625 ---- ---- ---- ---- .1015 +.0485 .0530 650 ---- ---- ---- ---- .0880 +.0470 .0410 675 ---- ---- ---- ---- .0770 +.0450 .0320 700 ---- ---- ---- ---- .0680 +.0430 .0250 725 ---- ---- ---- ---- .0610 +.0415 .0195 750 ---- ---- ---- ---- .0550 +.0395 .0155 775 ---- ---- ---- ---- .0500 +.0380 .0120 800 ---- ---- ---- ---- .0455 +.0360 .0095 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9450 +.0900 3.8550 050 ---- ---- ---- ---- 3.6950 +.0900 3.6050 075 ---- ---- ---- ---- 3.4450 +.0900 3.3550 100 ---- ---- ---- ---- 3.1950 +.0900 3.1050 125 ---- ---- ---- ---- 2.9450 +.0900 2.8550 150 ---- ---- ---- ---- 2.6950 +.0900 2.6050 175 ---- ---- ---- ---- 2.4450 +.0900 2.3550 200 ---- ---- ---- ---- 2.1950 +.0900 2.1050 225 ---- ---- ---- ---- 1.9450 +.0900 1.8550 230 ---- ---- ---- ---- 1.8950 +.0900 1.8050 235 ---- ---- ---- ---- 1.8450 +.0900 1.7550 240 ---- ---- ---- ---- 1.7950 +.0900 1.7050 245 ---- ---- ---- ---- 1.7450 +.0895 1.6555 250 ---- ---- ---- ---- 1.6950 +.0885 1.6065 255 ---- ---- ---- ---- 1.6450 +.0865 1.5585 260 ---- ---- ---- ---- 1.5950 +.0835 1.5115 265 ---- ---- ---- ---- 1.5460 +.0810 1.4650 270 ---- ---- ---- ---- 1.4980 +.0785 1.4195 275 ---- ---- ---- ---- 1.4510 +.0760 1.3750 280 ---- ---- ---- ---- 1.4050 +.0740 1.3310 285 ---- ---- ---- ---- 1.3595 +.0715 1.2880 290 ---- ---- ---- ---- 1.3155 +.0700 1.2455 295 ---- ---- ---- ---- 1.2720 +.0680 1.2040 300 ---- ---- ---- ---- 1.2295 +.0665 1.1630 305 ---- ---- ---- ---- 1.1875 +.0645 1.1230 310 ---- ---- ---- ---- 1.1470 +.0630 1.0840 315 ---- ---- ---- ---- 1.1070 +.0615 1.0455 320 ---- ---- ---- ---- 1.0680 +.0600 1.0080 325 ---- ---- ---- ---- 1.0300 +.0585 .9715 330 ---- ---- ---- ---- .9930 +.0575 .9355 335 ---- ---- ---- ---- .9570 +.0565 .9005 340 ---- ---- ---- ---- .9215 +.0555 .8660 345 ---- ---- ---- ---- .8870 +.0545 .8325 350 ---- ---- ---- ---- .8535 +.0535 .8000 355 ---- ---- ---- ---- .8210 +.0525 .7685 360 ---- ---- ---- ---- .7895 +.0520 .7375 365 ---- ---- ---- ---- .7585 +.0515 .7070 370 ---- ---- ---- ---- .7290 +.0510 .6780 375 ---- ---- ---- ---- .7000 +.0505 .6495 380 ---- ---- ---- ---- .6720 +.0500 .6220 385 ---- ---- ---- ---- .6450 +.0495 .5955 390 ---- ---- ---- ---- .6185 +.0490 .5695 395 ---- ---- ---- ---- .5935 +.0490 .5445 400 ---- ---- ---- ---- .5690 +.0485 .5205 405 ---- ---- ---- ---- .5455 +.0480 .4975 410 ---- ---- ---- ---- .5230 +.0480 .4750 415 ---- ---- ---- ---- .5015 +.0480 .4535 420 ---- ---- ---- ---- .4805 +.0475 .4330 425 ---- ---- ---- ---- .4605 +.0470 .4135 430 ---- ---- ---- ---- .4415 +.0470 .3945 435 ---- ---- ---- ---- .4235 +.0470 .3765 440 ---- ---- ---- ---- .4060 +.0470 .3590 445 ---- ---- ---- ---- .3895 +.0470 .3425 450 ---- ---- ---- ---- .3740 +.0475 .3265 455 ---- ---- ---- ---- .3590 +.0475 .3115 460 ---- ---- ---- ---- .3445 +.0475 .2970 465 ---- ---- ---- ---- .3305 +.0475 .2830 470 ---- ---- ---- ---- .3175 +.0475 .2700 475 ---- ---- ---- ---- .3055 +.0485 .2570 480 ---- ---- ---- ---- .2935 +.0485 .2450 485 ---- ---- ---- ---- .2820 +.0485 .2335 490 ---- ---- ---- ---- .2715 +.0485 .2230 495 ---- ---- ---- ---- .2610 +.0485 .2125 500 ---- ---- ---- ---- .2515 +.0490 .2025 505 ---- ---- ---- ---- .2420 +.0490 .1930 510 ---- ---- ---- ---- .2335 +.0495 .1840 515 ---- ---- ---- ---- .2250 +.0495 .1755 520 ---- ---- ---- ---- .2170 +.0500 .1670 525 ---- ---- ---- ---- .2090 +.0500 .1590 530 ---- ---- ---- ---- .2015 +.0500 .1515 535 ---- ---- ---- ---- .1945 +.0500 .1445 540 ---- ---- ---- ---- .1880 +.0500 .1380 545 ---- ---- ---- ---- .1815 +.0500 .1315 550 ---- ---- ---- ---- .1755 +.0505 .1250 555 ---- ---- ---- ---- .1695 +.0505 .1190 575 ---- ---- ---- ---- .1485 +.0500 .0985 600 ---- ---- ---- ---- .1265 +.0490 .0775 625 ---- ---- ---- ---- .1090 +.0480 .0610 650 ---- ---- ---- ---- .0950 +.0470 .0480 675 ---- ---- ---- ---- .0830 +.0450 .0380 700 ---- ---- ---- ---- .0735 +.0435 .0300 725 ---- ---- ---- ---- .0655 +.0415 .0240 750 ---- ---- ---- ---- .0590 +.0400 .0190 775 ---- ---- ---- ---- .0535 +.0380 .0155 800 ---- ---- ---- ---- .0490 +.0365 .0125 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9450 +.0900 3.8550 050 ---- ---- ---- ---- 3.6950 +.0900 3.6050 075 ---- ---- ---- ---- 3.4450 +.0900 3.3550 100 ---- ---- ---- ---- 3.1950 +.0900 3.1050 125 ---- ---- ---- ---- 2.9450 +.0900 2.8550 150 ---- ---- ---- ---- 2.6950 +.0900 2.6050 175 ---- ---- ---- ---- 2.4450 +.0900 2.3550 200 ---- ---- ---- ---- 2.1950 +.0900 2.1050 225 ---- ---- ---- ---- 1.9450 +.0900 1.8550 230 ---- ---- ---- ---- 1.8950 +.0900 1.8050 235 ---- ---- ---- ---- 1.8450 +.0900 1.7550 240 ---- ---- ---- ---- 1.7950 +.0900 1.7050 245 ---- ---- ---- ---- 1.7450 +.0890 1.6560 250 ---- ---- ---- ---- 1.6950 +.0875 1.6075 255 ---- ---- ---- ---- 1.6450 +.0845 1.5605 260 ---- ---- ---- ---- 1.5955 +.0815 1.5140 265 ---- ---- ---- ---- 1.5475 +.0795 1.4680 270 ---- ---- ---- ---- 1.5000 +.0770 1.4230 275 ---- ---- ---- ---- 1.4535 +.0745 1.3790 280 ---- ---- ---- ---- 1.4080 +.0725 1.3355 285 ---- ---- ---- ---- 1.3635 +.0705 1.2930 290 ---- ---- ---- ---- 1.3200 +.0685 1.2515 295 ---- ---- ---- ---- 1.2770 +.0665 1.2105 300 ---- ---- ---- ---- 1.2355 +.0650 1.1705 305 ---- ---- ---- ---- 1.1945 +.0635 1.1310 310 ---- ---- ---- ---- 1.1545 +.0620 1.0925 315 ---- ---- ---- ---- 1.1155 +.0605 1.0550 320 ---- ---- ---- ---- 1.0770 +.0590 1.0180 325 ---- ---- ---- ---- 1.0400 +.0580 .9820 330 ---- ---- ---- ---- 1.0035 +.0570 .9465 335 ---- ---- ---- ---- .9680 +.0560 .9120 340 ---- ---- ---- ---- .9335 +.0550 .8785 345 ---- ---- ---- ---- .8995 +.0540 .8455 350 ---- ---- ---- ---- .8670 +.0535 .8135 355 ---- ---- ---- ---- .8350 +.0530 .7820 360 ---- ---- ---- ---- .8040 +.0520 .7520 365 ---- ---- ---- ---- .7735 +.0515 .7220 370 ---- ---- ---- ---- .7445 +.0510 .6935 375 ---- ---- ---- ---- .7160 +.0505 .6655 380 ---- ---- ---- ---- .6885 +.0500 .6385 385 ---- ---- ---- ---- .6620 +.0500 .6120 390 ---- ---- ---- ---- .6360 +.0495 .5865 395 ---- ---- ---- ---- .6110 +.0490 .5620 400 ---- ---- ---- ---- .5870 +.0485 .5385 405 ---- ---- ---- ---- .5640 +.0485 .5155 410 ---- ---- ---- ---- .5415 +.0480 .4935 415 ---- ---- ---- ---- .5200 +.0480 .4720 420 ---- ---- ---- ---- .4995 +.0475 .4520 425 ---- ---- ---- ---- .4795 +.0475 .4320 430 ---- ---- ---- ---- .4605 +.0470 .4135 435 ---- ---- ---- ---- .4425 +.0470 .3955 440 ---- ---- ---- ---- .4250 +.0470 .3780 445 ---- ---- ---- ---- .4080 +.0465 .3615 450 ---- ---- ---- ---- .3920 +.0465 .3455 455 ---- ---- ---- ---- .3770 +.0465 .3305 460 ---- ---- ---- ---- .3620 +.0460 .3160 465 ---- ---- ---- ---- .3480 +.0460 .3020 470 ---- ---- ---- ---- .3350 +.0465 .2885 475 ---- ---- ---- ---- .3220 +.0460 .2760 480 ---- ---- ---- ---- .3095 +.0460 .2635 485 ---- ---- ---- ---- .2980 +.0460 .2520 490 ---- ---- ---- ---- .2870 +.0460 .2410 495 ---- ---- ---- ---- .2760 +.0455 .2305 500 ---- ---- ---- ---- .2660 +.0455 .2205 505 ---- ---- ---- ---- .2565 +.0460 .2105 510 ---- ---- ---- ---- .2470 +.0455 .2015 515 ---- ---- ---- ---- .2380 +.0455 .1925 520 ---- ---- ---- ---- .2295 +.0455 .1840 525 ---- ---- ---- ---- .2215 +.0455 .1760 550 ---- ---- ---- ---- .1860 +.0455 .1405 575 ---- ---- ---- ---- .1570 +.0445 .1125 600 ---- ---- ---- ---- .1340 +.0440 .0900 625 ---- ---- ---- ---- .1150 +.0430 .0720 650 ---- ---- ---- ---- .0990 +.0410 .0580 675 ---- ---- ---- ---- .0865 +.0395 .0470 700 ---- ---- ---- ---- .0760 +.0380 .0380 725 ---- ---- ---- ---- .0670 +.0360 .0310 750 ---- ---- ---- ---- .0600 +.0350 .0250 775 ---- ---- ---- ---- .0535 +.0330 .0205 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9410 +.0895 3.8515 050 ---- ---- ---- ---- 3.6910 +.0895 3.6015 075 ---- ---- ---- ---- 3.4410 +.0895 3.3515 100 ---- ---- ---- ---- 3.1910 +.0895 3.1015 125 ---- ---- ---- ---- 2.9410 +.0895 2.8515 150 ---- ---- ---- ---- 2.6910 +.0895 2.6015 175 ---- ---- ---- ---- 2.4410 +.0895 2.3515 200 ---- ---- ---- ---- 2.1910 +.0895 2.1015 225 ---- ---- ---- ---- 1.9410 +.0895 1.8515 230 ---- ---- ---- ---- 1.8910 +.0895 1.8015 235 ---- ---- ---- ---- 1.8410 +.0895 1.7515 240 ---- ---- ---- ---- 1.7910 +.0890 1.7020 245 ---- ---- ---- ---- 1.7410 +.0870 1.6540 250 ---- ---- ---- ---- 1.6910 +.0850 1.6060 255 ---- ---- ---- ---- 1.6415 +.0820 1.5595 260 ---- ---- ---- ---- 1.5930 +.0795 1.5135 265 ---- ---- ---- ---- 1.5450 +.0765 1.4685 270 ---- ---- ---- ---- 1.4985 +.0740 1.4245 275 ---- ---- ---- ---- 1.4530 +.0720 1.3810 280 ---- ---- ---- ---- 1.4085 +.0700 1.3385 285 ---- ---- ---- ---- 1.3645 +.0680 1.2965 290 ---- ---- ---- ---- 1.3220 +.0660 1.2560 295 ---- ---- ---- ---- 1.2800 +.0645 1.2155 300 ---- ---- ---- ---- 1.2390 +.0630 1.1760 305 ---- ---- ---- ---- 1.1985 +.0610 1.1375 310 ---- ---- ---- ---- 1.1595 +.0600 1.0995 315 ---- ---- ---- ---- 1.1210 +.0585 1.0625 320 ---- ---- ---- ---- 1.0835 +.0570 1.0265 325 ---- ---- ---- ---- 1.0470 +.0560 .9910 330 ---- ---- ---- ---- 1.0115 +.0550 .9565 335 ---- ---- ---- ---- .9765 +.0540 .9225 340 ---- ---- ---- ---- .9430 +.0535 .8895 345 ---- ---- ---- ---- .9100 +.0530 .8570 350 ---- ---- ---- ---- .8775 +.0520 .8255 355 ---- ---- ---- ---- .8465 +.0515 .7950 360 ---- ---- ---- ---- .8160 +.0510 .7650 365 ---- ---- ---- ---- .7865 +.0505 .7360 370 ---- ---- ---- ---- .7575 +.0495 .7080 375 ---- ---- ---- ---- .7295 +.0490 .6805 380 ---- ---- ---- ---- .7025 +.0490 .6535 385 ---- ---- ---- ---- .6765 +.0490 .6275 390 ---- ---- ---- ---- .6510 +.0485 .6025 395 ---- ---- ---- ---- .6265 +.0480 .5785 400 ---- ---- ---- ---- .6030 +.0480 .5550 405 ---- ---- ---- ---- .5800 +.0475 .5325 410 ---- ---- ---- ---- .5580 +.0475 .5105 415 ---- ---- ---- ---- .5370 +.0475 .4895 420 ---- ---- ---- ---- .5165 +.0475 .4690 425 ---- ---- ---- ---- .4970 +.0475 .4495 430 ---- ---- ---- ---- .4780 +.0470 .4310 435 ---- ---- ---- ---- .4600 +.0470 .4130 440 ---- ---- ---- ---- .4430 +.0470 .3960 445 ---- ---- ---- ---- .4260 +.0470 .3790 450 ---- ---- ---- ---- .4105 +.0470 .3635 455 ---- ---- ---- ---- .3950 +.0470 .3480 460 ---- ---- ---- ---- .3805 +.0470 .3335 465 ---- ---- ---- ---- .3665 +.0470 .3195 470 ---- ---- ---- ---- .3530 +.0470 .3060 475 ---- ---- ---- ---- .3405 +.0470 .2935 480 ---- ---- ---- ---- .3280 +.0470 .2810 485 ---- ---- ---- ---- .3165 +.0475 .2690 490 ---- ---- ---- ---- .3050 +.0470 .2580 495 ---- ---- ---- ---- .2945 +.0475 .2470 500 ---- ---- ---- ---- .2840 +.0470 .2370 505 ---- ---- ---- ---- .2745 +.0475 .2270 510 ---- ---- ---- ---- .2650 +.0475 .2175 515 ---- ---- ---- ---- .2560 +.0475 .2085 520 ---- ---- ---- ---- .2475 +.0475 .2000 525 ---- ---- ---- ---- .2390 +.0475 .1915 550 ---- ---- ---- ---- .2030 +.0480 .1550 575 ---- ---- ---- ---- .1735 +.0480 .1255 600 ---- ---- ---- ---- .1490 +.0475 .1015 625 ---- ---- ---- ---- .1290 +.0465 .0825 650 ---- ---- ---- ---- .1125 +.0450 .0675 675 ---- ---- ---- ---- .0990 +.0440 .0550 700 ---- ---- ---- ---- .0880 +.0430 .0450 725 ---- ---- ---- ---- .0785 +.0415 .0370 750 ---- ---- ---- ---- .0705 +.0400 .0305 775 ---- ---- ---- ---- .0635 +.0380 .0255 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9410 +.0895 3.8515 050 ---- ---- ---- ---- 3.6910 +.0895 3.6015 075 ---- ---- ---- ---- 3.4410 +.0895 3.3515 100 ---- ---- ---- ---- 3.1910 +.0895 3.1015 125 ---- ---- ---- ---- 2.9410 +.0895 2.8515 150 ---- ---- ---- ---- 2.6910 +.0895 2.6015 175 ---- ---- ---- ---- 2.4410 +.0895 2.3515 200 ---- ---- ---- ---- 2.1910 +.0895 2.1015 225 ---- ---- ---- ---- 1.9410 +.0895 1.8515 230 ---- ---- ---- ---- 1.8910 +.0895 1.8015 235 ---- ---- ---- ---- 1.8410 +.0890 1.7520 240 ---- ---- ---- ---- 1.7910 +.0880 1.7030 245 ---- ---- ---- ---- 1.7410 +.0855 1.6555 250 ---- ---- ---- ---- 1.6910 +.0825 1.6085 255 ---- ---- ---- ---- 1.6420 +.0800 1.5620 260 ---- ---- ---- ---- 1.5945 +.0775 1.5170 265 ---- ---- ---- ---- 1.5475 +.0750 1.4725 270 ---- ---- ---- ---- 1.5015 +.0725 1.4290 275 ---- ---- ---- ---- 1.4565 +.0705 1.3860 280 ---- ---- ---- ---- 1.4125 +.0685 1.3440 285 ---- ---- ---- ---- 1.3695 +.0665 1.3030 290 ---- ---- ---- ---- 1.3275 +.0650 1.2625 295 ---- ---- ---- ---- 1.2865 +.0635 1.2230 300 ---- ---- ---- ---- 1.2460 +.0620 1.1840 305 ---- ---- ---- ---- 1.2065 +.0605 1.1460 310 ---- ---- ---- ---- 1.1680 +.0595 1.1085 315 ---- ---- ---- ---- 1.1300 +.0580 1.0720 320 ---- ---- ---- ---- 1.0935 +.0570 1.0365 325 ---- ---- ---- ---- 1.0575 +.0560 1.0015 330 ---- ---- ---- ---- 1.0225 +.0555 .9670 335 ---- ---- ---- ---- .9885 +.0545 .9340 340 ---- ---- ---- ---- .9550 +.0540 .9010 345 ---- ---- ---- ---- .9225 +.0530 .8695 350 ---- ---- ---- ---- .8910 +.0525 .8385 355 ---- ---- ---- ---- .8600 +.0520 .8080 360 ---- ---- ---- ---- .8300 +.0515 .7785 365 ---- ---- ---- ---- .8010 +.0515 .7495 370 ---- ---- ---- ---- .7725 +.0510 .7215 375 ---- ---- ---- ---- .7455 +.0510 .6945 380 ---- ---- ---- ---- .7185 +.0505 .6680 385 ---- ---- ---- ---- .6930 +.0505 .6425 390 ---- ---- ---- ---- .6680 +.0505 .6175 395 ---- ---- ---- ---- .6435 +.0500 .5935 400 ---- ---- ---- ---- .6200 +.0500 .5700 405 ---- ---- ---- ---- .5975 +.0500 .5475 410 ---- ---- ---- ---- .5760 +.0500 .5260 415 ---- ---- ---- ---- .5550 +.0500 .5050 420 ---- ---- ---- ---- .5345 +.0495 .4850 425 ---- ---- ---- ---- .5150 +.0495 .4655 430 ---- ---- ---- ---- .4965 +.0495 .4470 435 ---- ---- ---- ---- .4785 +.0495 .4290 440 ---- ---- ---- ---- .4615 +.0500 .4115 445 ---- ---- ---- ---- .4450 +.0500 .3950 450 ---- ---- ---- ---- .4290 +.0500 .3790 455 ---- ---- ---- ---- .4135 +.0495 .3640 460 ---- ---- ---- ---- .3990 +.0495 .3495 465 ---- ---- ---- ---- .3850 +.0495 .3355 470 ---- ---- ---- ---- .3720 +.0500 .3220 475 ---- ---- ---- ---- .3590 +.0500 .3090 480 ---- ---- ---- ---- .3465 +.0500 .2965 485 ---- ---- ---- ---- .3350 +.0505 .2845 490 ---- ---- ---- ---- .3235 +.0500 .2735 495 ---- ---- ---- ---- .3130 +.0505 .2625 500 ---- ---- ---- ---- .3025 +.0505 .2520 505 ---- ---- ---- ---- .2925 +.0505 .2420 510 ---- ---- ---- ---- .2830 +.0505 .2325 515 ---- ---- ---- ---- .2740 +.0510 .2230 520 ---- ---- ---- ---- .2650 +.0510 .2140 525 ---- ---- ---- ---- .2570 +.0515 .2055 550 ---- ---- ---- ---- .2200 +.0520 .1680 575 ---- ---- ---- ---- .1895 +.0520 .1375 600 ---- ---- ---- ---- .1645 +.0515 .1130 625 ---- ---- ---- ---- .1435 +.0510 .0925 650 ---- ---- ---- ---- .1265 +.0500 .0765 675 ---- ---- ---- ---- .1120 +.0490 .0630 700 ---- ---- ---- ---- .1000 +.0475 .0525 725 ---- ---- ---- ---- .0900 +.0465 .0435 750 ---- ---- ---- ---- .0810 +.0445 .0365 775 ---- ---- ---- ---- .0740 +.0435 .0305 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.9365 +.0895 3.8470 050 ---- ---- ---- ---- 3.6865 +.0895 3.5970 075 ---- ---- ---- ---- 3.4365 +.0895 3.3470 100 ---- ---- ---- ---- 3.1865 +.0895 3.0970 125 ---- ---- ---- ---- 2.9365 +.0895 2.8470 150 ---- ---- ---- ---- 2.6865 +.0895 2.5970 175 ---- ---- ---- ---- 2.4365 +.0895 2.3470 200 ---- ---- ---- ---- 2.1865 +.0895 2.0970 225 ---- ---- ---- ---- 1.9365 +.0895 1.8470 230 ---- ---- ---- ---- 1.8865 +.0890 1.7975 235 ---- ---- ---- ---- 1.8365 +.0880 1.7485 240 ---- ---- ---- ---- 1.7865 +.0860 1.7005 245 ---- ---- ---- ---- 1.7365 +.0830 1.6535 250 ---- ---- ---- ---- 1.6870 +.0795 1.6075 255 ---- ---- ---- ---- 1.6390 +.0770 1.5620 260 ---- ---- ---- ---- 1.5920 +.0745 1.5175 265 ---- ---- ---- ---- 1.5455 +.0715 1.4740 270 ---- ---- ---- ---- 1.5005 +.0695 1.4310 275 ---- ---- ---- ---- 1.4560 +.0670 1.3890 280 ---- ---- ---- ---- 1.4125 +.0650 1.3475 285 ---- ---- ---- ---- 1.3705 +.0635 1.3070 290 ---- ---- ---- ---- 1.3290 +.0615 1.2675 295 ---- ---- ---- ---- 1.2880 +.0595 1.2285 300 ---- ---- ---- ---- 1.2485 +.0580 1.1905 305 ---- ---- ---- ---- 1.2095 +.0565 1.1530 310 ---- ---- ---- ---- 1.1715 +.0555 1.1160 315 ---- ---- ---- ---- 1.1345 +.0545 1.0800 320 ---- ---- ---- ---- 1.0985 +.0535 1.0450 325 ---- ---- ---- ---- 1.0630 +.0525 1.0105 330 ---- ---- ---- ---- 1.0285 +.0515 .9770 335 ---- ---- ---- ---- .9945 +.0505 .9440 340 ---- ---- ---- ---- .9620 +.0500 .9120 345 ---- ---- ---- ---- .9300 +.0495 .8805 350 ---- ---- ---- ---- .8985 +.0485 .8500 355 ---- ---- ---- ---- .8685 +.0485 .8200 360 ---- ---- ---- ---- .8390 +.0485 .7905 365 ---- ---- ---- ---- .8100 +.0480 .7620 370 ---- ---- ---- ---- .7825 +.0480 .7345 375 ---- ---- ---- ---- .7550 +.0475 .7075 380 ---- ---- ---- ---- .7290 +.0475 .6815 385 ---- ---- ---- ---- .7035 +.0475 .6560 390 ---- ---- ---- ---- .6790 +.0480 .6310 395 ---- ---- ---- ---- .6550 +.0480 .6070 400 ---- ---- ---- ---- .6320 +.0480 .5840 405 ---- ---- ---- ---- .6095 +.0480 .5615 410 ---- ---- ---- ---- .5880 +.0480 .5400 415 ---- ---- ---- ---- .5670 +.0480 .5190 420 ---- ---- ---- ---- .5470 +.0485 .4985 425 ---- ---- ---- ---- .5280 +.0490 .4790 430 ---- ---- ---- ---- .5095 +.0490 .4605 435 ---- ---- ---- ---- .4915 +.0495 .4420 440 ---- ---- ---- ---- .4745 +.0500 .4245 445 ---- ---- ---- ---- .4580 +.0500 .4080 450 ---- ---- ---- ---- .4425 +.0505 .3920 455 ---- ---- ---- ---- .4275 +.0510 .3765 460 ---- ---- ---- ---- .4130 +.0515 .3615 465 ---- ---- ---- ---- .3990 +.0520 .3470 470 ---- ---- ---- ---- .3855 +.0520 .3335 475 ---- ---- ---- ---- .3725 +.0525 .3200 480 ---- ---- ---- ---- .3605 +.0530 .3075 485 ---- ---- ---- ---- .3485 +.0535 .2950 490 ---- ---- ---- ---- .3375 +.0540 .2835 495 ---- ---- ---- ---- .3265 +.0540 .2725 500 ---- ---- ---- ---- .3165 +.0550 .2615 505 ---- ---- ---- ---- .3065 +.0550 .2515 510 ---- ---- ---- ---- .2970 +.0555 .2415 515 ---- ---- ---- ---- .2875 +.0555 .2320 520 ---- ---- ---- ---- .2790 +.0560 .2230 525 ---- ---- ---- ---- .2705 +.0560 .2145 550 ---- ---- ---- ---- .2330 +.0570 .1760 575 ---- ---- ---- ---- .2025 +.0575 .1450 600 ---- ---- ---- ---- .1765 +.0570 .1195 625 ---- ---- ---- ---- .1555 +.0565 .0990 650 ---- ---- ---- ---- .1375 +.0555 .0820 675 ---- ---- ---- ---- .1230 +.0550 .0680 700 ---- ---- ---- ---- .1105 +.0535 .0570 725 ---- ---- ---- ---- .0995 +.0520 .0475 750 ---- ---- ---- ---- .0905 +.0505 .0400 775 ---- ---- ---- ---- .0830 +.0490 .0340 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.9365 +.0895 3.8470 050 ---- ---- ---- ---- 3.6865 +.0895 3.5970 075 ---- ---- ---- ---- 3.4365 +.0895 3.3470 100 ---- ---- ---- ---- 3.1865 +.0895 3.0970 125 ---- ---- ---- ---- 2.9365 +.0895 2.8470 150 ---- ---- ---- ---- 2.6865 +.0895 2.5970 175 ---- ---- ---- ---- 2.4365 +.0895 2.3470 200 ---- ---- ---- ---- 2.1865 +.0895 2.0970 225 ---- ---- ---- ---- 1.9365 +.0895 1.8470 230 ---- ---- ---- ---- 1.8865 +.0885 1.7980 235 ---- ---- ---- ---- 1.8365 +.0865 1.7500 240 ---- ---- ---- ---- 1.7865 +.0840 1.7025 245 ---- ---- ---- ---- 1.7370 +.0805 1.6565 250 ---- ---- ---- ---- 1.6880 +.0770 1.6110 255 ---- ---- ---- ---- 1.6405 +.0745 1.5660 260 ---- ---- ---- ---- 1.5940 +.0720 1.5220 265 ---- ---- ---- ---- 1.5485 +.0695 1.4790 270 ---- ---- ---- ---- 1.5040 +.0670 1.4370 275 ---- ---- ---- ---- 1.4605 +.0650 1.3955 280 ---- ---- ---- ---- 1.4180 +.0630 1.3550 285 ---- ---- ---- ---- 1.3765 +.0615 1.3150 290 ---- ---- ---- ---- 1.3355 +.0600 1.2755 295 ---- ---- ---- ---- 1.2955 +.0580 1.2375 300 ---- ---- ---- ---- 1.2565 +.0570 1.1995 305 ---- ---- ---- ---- 1.2185 +.0555 1.1630 310 ---- ---- ---- ---- 1.1810 +.0545 1.1265 315 ---- ---- ---- ---- 1.1450 +.0540 1.0910 320 ---- ---- ---- ---- 1.1090 +.0525 1.0565 325 ---- ---- ---- ---- 1.0745 +.0520 1.0225 330 ---- ---- ---- ---- 1.0405 +.0510 .9895 335 ---- ---- ---- ---- 1.0075 +.0505 .9570 340 ---- ---- ---- ---- .9755 +.0505 .9250 345 ---- ---- ---- ---- .9440 +.0500 .8940 350 ---- ---- ---- ---- .9135 +.0495 .8640 355 ---- ---- ---- ---- .8840 +.0495 .8345 360 ---- ---- ---- ---- .8550 +.0495 .8055 365 ---- ---- ---- ---- .8265 +.0490 .7775 370 ---- ---- ---- ---- .7995 +.0495 .7500 375 ---- ---- ---- ---- .7725 +.0490 .7235 380 ---- ---- ---- ---- .7470 +.0495 .6975 385 ---- ---- ---- ---- .7220 +.0500 .6720 390 ---- ---- ---- ---- .6975 +.0500 .6475 395 ---- ---- ---- ---- .6740 +.0500 .6240 400 ---- ---- ---- ---- .6510 +.0500 .6010 405 ---- ---- ---- ---- .6290 +.0505 .5785 410 ---- ---- ---- ---- .6075 +.0505 .5570 415 ---- ---- ---- ---- .5870 +.0505 .5365 420 ---- ---- ---- ---- .5670 +.0505 .5165 425 ---- ---- ---- ---- .5475 +.0505 .4970 430 ---- ---- ---- ---- .5290 +.0505 .4785 435 ---- ---- ---- ---- .5110 +.0505 .4605 440 ---- ---- ---- ---- .4940 +.0510 .4430 445 ---- ---- ---- ---- .4775 +.0510 .4265 450 ---- ---- ---- ---- .4610 +.0510 .4100 455 ---- ---- ---- ---- .4460 +.0510 .3950 460 ---- ---- ---- ---- .4310 +.0510 .3800 465 ---- ---- ---- ---- .4165 +.0510 .3655 470 ---- ---- ---- ---- .4030 +.0510 .3520 475 ---- ---- ---- ---- .3895 +.0505 .3390 480 ---- ---- ---- ---- .3770 +.0510 .3260 485 ---- ---- ---- ---- .3645 +.0505 .3140 490 ---- ---- ---- ---- .3530 +.0505 .3025 495 ---- ---- ---- ---- .3415 +.0505 .2910 500 ---- ---- ---- ---- .3305 +.0500 .2805 505 ---- ---- ---- ---- .3200 +.0500 .2700 510 ---- ---- ---- ---- .3100 +.0500 .2600 515 ---- ---- ---- ---- .3000 +.0495 .2505 520 ---- ---- ---- ---- .2910 +.0495 .2415 525 ---- ---- ---- ---- .2820 +.0495 .2325 550 ---- ---- ---- ---- .2420 +.0485 .1935 575 ---- ---- ---- ---- .2085 +.0475 .1610 600 ---- ---- ---- ---- .1810 +.0465 .1345 625 ---- ---- ---- ---- .1580 +.0455 .1125 650 ---- ---- ---- ---- .1385 +.0440 .0945 675 ---- ---- ---- ---- .1220 +.0425 .0795 700 ---- ---- ---- ---- .1085 +.0410 .0675 725 ---- ---- ---- ---- .0965 +.0395 .0570 750 ---- ---- ---- ---- .0865 +.0380 .0485 775 ---- ---- ---- ---- .0780 +.0365 .0415 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.9275 +.0895 3.8380 050 ---- ---- ---- ---- 3.6775 +.0895 3.5880 075 ---- ---- ---- ---- 3.4275 +.0895 3.3380 100 ---- ---- ---- ---- 3.1775 +.0895 3.0880 125 ---- ---- ---- ---- 2.9275 +.0895 2.8380 150 ---- ---- ---- ---- 2.6775 +.0895 2.5880 175 ---- ---- ---- ---- 2.4275 +.0895 2.3380 200 ---- ---- ---- ---- 2.1775 +.0895 2.0880 225 ---- ---- ---- ---- 1.9275 +.0890 1.8385 250 ---- ---- ---- ---- 1.6805 +.0755 1.6050 260 ---- ---- ---- ---- 1.5880 +.0705 1.5175 265 ---- ---- ---- ---- 1.5435 +.0685 1.4750 270 ---- ---- ---- ---- 1.4995 +.0665 1.4330 275 ---- ---- ---- ---- 1.4565 +.0640 1.3925 280 ---- ---- ---- ---- 1.4145 +.0625 1.3520 285 ---- ---- ---- ---- 1.3735 +.0605 1.3130 290 ---- ---- ---- ---- 1.3335 +.0595 1.2740 295 ---- ---- ---- ---- 1.2945 +.0580 1.2365 300 ---- ---- ---- ---- 1.2560 +.0565 1.1995 305 ---- ---- ---- ---- 1.2185 +.0555 1.1630 310 ---- ---- ---- ---- 1.1820 +.0545 1.1275 315 ---- ---- ---- ---- 1.1460 +.0535 1.0925 320 ---- ---- ---- ---- 1.1110 +.0525 1.0585 325 ---- ---- ---- ---- 1.0770 +.0520 1.0250 330 ---- ---- ---- ---- 1.0435 +.0510 .9925 335 ---- ---- ---- ---- 1.0115 +.0510 .9605 340 ---- ---- ---- ---- .9795 +.0500 .9295 345 ---- ---- ---- ---- .9490 +.0500 .8990 350 ---- ---- ---- ---- .9190 +.0500 .8690 355 ---- ---- ---- ---- .8895 +.0495 .8400 360 ---- ---- ---- ---- .8610 +.0495 .8115 365 ---- ---- ---- ---- .8335 +.0495 .7840 370 ---- ---- ---- ---- .8065 +.0495 .7570 375 ---- ---- ---- ---- .7805 +.0495 .7310 380 ---- ---- ---- ---- .7550 +.0495 .7055 385 ---- ---- ---- ---- .7305 +.0500 .6805 390 ---- ---- ---- ---- .7065 +.0500 .6565 395 ---- ---- ---- ---- .6830 +.0500 .6330 400 ---- ---- ---- ---- .6605 +.0500 .6105 405 ---- ---- ---- ---- .6390 +.0505 .5885 410 ---- ---- ---- ---- .6175 +.0500 .5675 415 ---- ---- ---- ---- .5975 +.0505 .5470 420 ---- ---- ---- ---- .5775 +.0505 .5270 425 ---- ---- ---- ---- .5585 +.0505 .5080 430 ---- ---- ---- ---- .5405 +.0510 .4895 435 ---- ---- ---- ---- .5225 +.0510 .4715 440 ---- ---- ---- ---- .5055 +.0510 .4545 445 ---- ---- ---- ---- .4890 +.0510 .4380 450 ---- ---- ---- ---- .4730 +.0510 .4220 455 ---- ---- ---- ---- .4580 +.0510 .4070 460 ---- ---- ---- ---- .4430 +.0510 .3920 465 ---- ---- ---- ---- .4290 +.0510 .3780 470 ---- ---- ---- ---- .4150 +.0510 .3640 475 ---- ---- ---- ---- .4020 +.0510 .3510 480 ---- ---- ---- ---- .3895 +.0510 .3385 485 ---- ---- ---- ---- .3770 +.0510 .3260 490 ---- ---- ---- ---- .3655 +.0510 .3145 495 ---- ---- ---- ---- .3540 +.0510 .3030 500 ---- ---- ---- ---- .3430 +.0505 .2925 505 ---- ---- ---- ---- .3325 +.0505 .2820 510 ---- ---- ---- ---- .3225 +.0505 .2720 515 ---- ---- ---- ---- .3130 +.0505 .2625 520 ---- ---- ---- ---- .3035 +.0505 .2530 525 ---- ---- ---- ---- .2945 +.0505 .2440 550 ---- ---- ---- ---- .2545 +.0500 .2045 575 ---- ---- ---- ---- .2210 +.0495 .1715 600 ---- ---- ---- ---- .1930 +.0490 .1440 625 ---- ---- ---- ---- .1690 +.0475 .1215 650 ---- ---- ---- ---- .1495 +.0470 .1025 675 ---- ---- ---- ---- .1325 +.0455 .0870 700 ---- ---- ---- ---- .1180 +.0440 .0740 725 ---- ---- ---- ---- .1060 +.0430 .0630 750 ---- ---- ---- ---- .0955 +.0415 .0540 775 ---- ---- ---- ---- .0865 +.0405 .0460 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.9275 +.0895 3.8380 050 ---- ---- ---- ---- 3.6775 +.0895 3.5880 075 ---- ---- ---- ---- 3.4275 +.0895 3.3380 100 ---- ---- ---- ---- 3.1775 +.0895 3.0880 125 ---- ---- ---- ---- 2.9275 +.0895 2.8380 150 ---- ---- ---- ---- 2.6775 +.0895 2.5880 175 ---- ---- ---- ---- 2.4275 +.0895 2.3380 200 ---- ---- ---- ---- 2.1775 +.0895 2.0880 225 ---- ---- ---- ---- 1.9275 +.0885 1.8390 250 ---- ---- ---- ---- 1.6825 +.0750 1.6075 275 ---- ---- ---- ---- 1.4615 +.0640 1.3975 280 ---- ---- ---- ---- 1.4200 +.0620 1.3580 285 ---- ---- ---- ---- 1.3800 +.0605 1.3195 290 ---- ---- ---- ---- 1.3405 +.0590 1.2815 295 ---- ---- ---- ---- 1.3015 +.0575 1.2440 300 ---- ---- ---- ---- 1.2640 +.0565 1.2075 305 ---- ---- ---- ---- 1.2270 +.0550 1.1720 310 ---- ---- ---- ---- 1.1910 +.0540 1.1370 315 ---- ---- ---- ---- 1.1555 +.0530 1.1025 320 ---- ---- ---- ---- 1.1215 +.0525 1.0690 325 ---- ---- ---- ---- 1.0875 +.0510 1.0365 330 ---- ---- ---- ---- 1.0550 +.0510 1.0040 335 ---- ---- ---- ---- 1.0230 +.0500 .9730 340 ---- ---- ---- ---- .9920 +.0500 .9420 345 ---- ---- ---- ---- .9615 +.0495 .9120 350 ---- ---- ---- ---- .9320 +.0490 .8830 355 ---- ---- ---- ---- .9030 +.0485 .8545 360 ---- ---- ---- ---- .8750 +.0485 .8265 365 ---- ---- ---- ---- .8475 +.0480 .7995 370 ---- ---- ---- ---- .8210 +.0480 .7730 375 ---- ---- ---- ---- .7955 +.0485 .7470 380 ---- ---- ---- ---- .7700 +.0480 .7220 385 ---- ---- ---- ---- .7460 +.0485 .6975 390 ---- ---- ---- ---- .7220 +.0480 .6740 395 ---- ---- ---- ---- .6990 +.0480 .6510 400 ---- ---- ---- ---- .6770 +.0485 .6285 405 ---- ---- ---- ---- .6555 +.0485 .6070 410 ---- ---- ---- ---- .6345 +.0485 .5860 415 ---- ---- ---- ---- .6145 +.0490 .5655 420 ---- ---- ---- ---- .5950 +.0490 .5460 425 ---- ---- ---- ---- .5760 +.0490 .5270 430 ---- ---- ---- ---- .5575 +.0490 .5085 435 ---- ---- ---- ---- .5400 +.0490 .4910 440 ---- ---- ---- ---- .5230 +.0490 .4740 445 ---- ---- ---- ---- .5065 +.0495 .4570 450 ---- ---- ---- ---- .4910 +.0495 .4415 455 ---- ---- ---- ---- .4755 +.0495 .4260 460 ---- ---- ---- ---- .4610 +.0500 .4110 465 ---- ---- ---- ---- .4465 +.0500 .3965 470 ---- ---- ---- ---- .4330 +.0500 .3830 475 ---- ---- ---- ---- .4200 +.0505 .3695 480 ---- ---- ---- ---- .4070 +.0500 .3570 485 ---- ---- ---- ---- .3950 +.0505 .3445 490 ---- ---- ---- ---- .3830 +.0505 .3325 495 ---- ---- ---- ---- .3720 +.0510 .3210 500 ---- ---- ---- ---- .3610 +.0510 .3100 505 ---- ---- ---- ---- .3505 +.0510 .2995 510 ---- ---- ---- ---- .3400 +.0510 .2890 515 ---- ---- ---- ---- .3305 +.0515 .2790 520 ---- ---- ---- ---- .3210 +.0515 .2695 525 ---- ---- ---- ---- .3120 +.0515 .2605 550 ---- ---- ---- ---- .2710 +.0515 .2195 575 ---- ---- ---- ---- .2370 +.0520 .1850 600 ---- ---- ---- ---- .2080 +.0520 .1560 625 ---- ---- ---- ---- .1840 +.0520 .1320 650 ---- ---- ---- ---- .1635 +.0515 .1120 675 ---- ---- ---- ---- .1460 +.0510 .0950 700 ---- ---- ---- ---- .1310 +.0500 .0810 725 ---- ---- ---- ---- .1180 +.0490 .0690 750 ---- ---- ---- ---- .1070 +.0480 .0590 775 ---- ---- ---- ---- .0975 +.0470 .0505 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.6775 +.0895 3.5880 075 ---- ---- ---- ---- 3.4275 +.0895 3.3380 100 ---- ---- ---- ---- 3.1775 +.0895 3.0880 125 ---- ---- ---- ---- 2.9275 +.0895 2.8380 150 ---- ---- ---- ---- 2.6775 +.0895 2.5880 175 ---- ---- ---- ---- 2.4275 +.0895 2.3380 200 ---- ---- ---- ---- 2.1775 +.0895 2.0880 225 ---- ---- ---- ---- 1.9275 +.0875 1.8400 250 ---- ---- ---- ---- 1.6845 +.0725 1.6120 275 ---- ---- ---- ---- 1.4665 +.0620 1.4045 300 ---- ---- ---- ---- 1.2715 +.0550 1.2165 305 ---- ---- ---- ---- 1.2350 +.0540 1.1810 310 ---- ---- ---- ---- 1.1995 +.0530 1.1465 315 ---- ---- ---- ---- 1.1645 +.0520 1.1125 320 ---- ---- ---- ---- 1.1305 +.0510 1.0795 325 ---- ---- ---- ---- 1.0975 +.0505 1.0470 330 ---- ---- ---- ---- 1.0650 +.0500 1.0150 335 ---- ---- ---- ---- 1.0335 +.0495 .9840 340 ---- ---- ---- ---- 1.0025 +.0490 .9535 345 ---- ---- ---- ---- .9725 +.0490 .9235 350 ---- ---- ---- ---- .9435 +.0490 .8945 355 ---- ---- ---- ---- .9150 +.0490 .8660 360 ---- ---- ---- ---- .8870 +.0485 .8385 365 ---- ---- ---- ---- .8600 +.0485 .8115 370 ---- ---- ---- ---- .8340 +.0490 .7850 375 ---- ---- ---- ---- .8080 +.0490 .7590 380 ---- ---- ---- ---- .7835 +.0495 .7340 385 ---- ---- ---- ---- .7590 +.0495 .7095 390 ---- ---- ---- ---- .7355 +.0495 .6860 395 ---- ---- ---- ---- .7130 +.0500 .6630 400 ---- ---- ---- ---- .6910 +.0505 .6405 405 ---- ---- ---- ---- .6695 +.0505 .6190 410 ---- ---- ---- ---- .6485 +.0505 .5980 415 ---- ---- ---- ---- .6285 +.0510 .5775 420 ---- ---- ---- ---- .6095 +.0515 .5580 425 ---- ---- ---- ---- .5905 +.0515 .5390 430 ---- ---- ---- ---- .5725 +.0520 .5205 435 ---- ---- ---- ---- .5550 +.0525 .5025 440 ---- ---- ---- ---- .5380 +.0525 .4855 445 ---- ---- ---- ---- .5220 +.0530 .4690 450 ---- ---- ---- ---- .5060 +.0530 .4530 455 ---- ---- ---- ---- .4910 +.0535 .4375 460 ---- ---- ---- ---- .4765 +.0540 .4225 465 ---- ---- ---- ---- .4620 +.0540 .4080 470 ---- ---- ---- ---- .4485 +.0545 .3940 475 ---- ---- ---- ---- .4355 +.0550 .3805 480 ---- ---- ---- ---- .4230 +.0555 .3675 485 ---- ---- ---- ---- .4105 +.0550 .3555 490 ---- ---- ---- ---- .3990 +.0555 .3435 495 ---- ---- ---- ---- .3875 +.0555 .3320 500 ---- ---- ---- ---- .3765 +.0560 .3205 505 ---- ---- ---- ---- .3660 +.0560 .3100 510 ---- ---- ---- ---- .3560 +.0565 .2995 515 ---- ---- ---- ---- .3460 +.0565 .2895 520 ---- ---- ---- ---- .3370 +.0570 .2800 525 ---- ---- ---- ---- .3275 +.0565 .2710 550 ---- ---- ---- ---- .2870 +.0575 .2295 575 ---- ---- ---- ---- .2525 +.0575 .1950 600 ---- ---- ---- ---- .2235 +.0575 .1660 1000 625 ---- ---- ---- ---- .1990 +.0575 .1415 650 ---- ---- ---- ---- .1780 +.0570 .1210 675 ---- ---- ---- ---- .1605 +.0565 .1040 700 ---- ---- ---- ---- .1450 +.0555 .0895 1150 725 ---- ---- ---- ---- .1320 +.0550 .0770 750 ---- ---- ---- ---- .1205 +.0535 .0670 775 ---- ---- ---- ---- .1105 +.0525 .0580 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5355 3849 113951 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 1 .0005 20 47 364 ---- ---- ---- ---- .0005 UNCH .0005 3 365 ---- ---- ---- ---- .0005 UNCH .0005 216 366 ---- ---- ---- ---- .0005 UNCH .0005 367 ---- ---- ---- ---- .0005 UNCH .0005 3 368 ---- ---- ---- ---- .0005 UNCH .0005 111 369 ---- ---- ---- ---- .0005 UNCH .0005 6 370 ---- ---- ---- ---- .0005 UNCH .0005 10 1031 371 ---- ---- ---- ---- .0005 UNCH .0005 26 372 ---- ---- ---- ---- .0005 UNCH .0005 25 373 ---- ---- ---- ---- .0005 UNCH .0005 11 374 ---- ---- ---- ---- .0005 UNCH .0005 27 375 ---- ---- ---- ---- .0005 UNCH .0005 665 376 ---- ---- ---- ---- .0005 UNCH .0005 16 377 ---- ---- ---- ---- .0005 UNCH .0005 403 378 ---- ---- ---- ---- .0005 -.0005 .0010 59 379 ---- ---- ---- ---- .0005 -.0005 .0010 160 380 ---- ---- .0005A .0005A .0005 -.0005 .0010 1606 381 ---- ---- ---- ---- .0005 -.0005 .0010 10 122 382 ---- ---- .0010A .0010A .0005 -.0010 .0015 1 41 383 ---- ---- .0010A .0010A .0005 -.0010 .0015 25 384 .0010 .0010 .0005A .0005A .0005 -.0010 2 .0015 54 385 ---- ---- .0005A .0005A .0005 -.0015 .0020 26 506 386 ---- ---- .0010A .0010A .0005 -.0015 .0020 115 387 ---- ---- .0010A .0010A .0005 -.0020 .0025 28 388 ---- ---- .0010A .0010A .0005 -.0020 .0025 47 389 ---- ---- .0010A .0010A .0005 -.0025 .0030 51 390 .0035 .0035 .0010A .0010A .0005 -.0030 111 .0035 10 2280 391 .0020 .0020 .0010A .0010A .0005 -.0035 5 .0040 85 392 .0015 .0020 .0010 .0010 .0005 -.0040 15 .0045 166 393 ---- ---- .0015A .0015A .0005 -.0045 .0050 2 79 394 .0010 .0010 .0010 .0010 .0005 -.0055 14 .0060 231 395 ---- ---- .0010A .0010A .0005 -.0060 .0065 101 606 396 .0040 .0040 .0010 .0010A .0005 -.0070 15 .0075 77 397 .0020 .0020 .0015 .0015 .0005 -.0085 10 .0090 96 398 .0075 .0075 .0015A .0015A .0005 -.0095 10 .0100 5 20 399 ---- ---- .0015A .0015A .0005 -.0110 .0115 74 400 .0115 .0115 .0015 .0015 .0010 -.0120 18 .0130 130 1947 401 .0030 .0030 .0015A .0015A .0010 -.0140 5 .0150 134 402 .0135 .0135 .0015A .0015A .0010 -.0160 14 .0170 3 120 403 .0155 .0155 .0010 .0010 .0015 -.0180 34 .0195 62 404 .0185 .0185 .0020A .0020A .0015 -.0205 30 .0220 9 70 405 .0050 .0050 .0015 .0020B .0020 -.0230 54 .0250 5 587 406 .0020 .0020 .0020 .0020 .0020 -.0265 1 .0285 25 130 407 .0205 .0205 .0020 .0030B .0025 -.0295 85 .0320 77 183 408 ---- ---- .0030A .0030A .0030 -.0330 .0360 739 409 ---- ---- .0035A .0035A .0035 -.0370 200 .0405 8 32 410 .0300 .0300 .0040A .0045A .0040 -.0415 343 .0455 30 1069 411 .0240 .0240 .0050A .0050A .0050 -.0460 18 .0510 19 64 412 .0510 .0510 .0060A .0060A .0055 -.0510 22 .0565 75 413 .0145 .0155 .0070A .0070A .0070 -.0555 127 .0625 44 414 .0175 .0175 .0080A .0080A .0085 -.0600 26 .0685 27 415 .0320 .0320 .0095A .0095A .0100 -.0650 29 .0750 351 416 ---- ---- .0115A .0115A .0120 -.0695 .0815 134 417 ---- ---- .0135A .0135A .0145 -.0740 .0885 24 418 ---- ---- .0165A .0165A .0175 -.0785 .0960 20 419 .0245 .0245 .0195A .0285B .0205 -.0830 3 .1035 177 420 .0475 .0475 .0225A .0305B .0245 -.0870 194 .1115 5 498 421 ---- ---- .0270A .0270A .0290 -.0905 .1195 37 422 ---- ---- .0315A .0315A .0335 -.0945 .1280 46 423 ---- ---- .0365A .0365A .0390 -.0975 .1365 20 424 .1165 .1165 .0420A .0420A .0450 -.1000 1 .1450 22 425 .0550 .0550 .0485A .0640B .0510 -.1030 117 .1540 395 426 ---- ---- .0545A .0545A .0575 -.1050 .1625 8 427 ---- ---- .0610A .0610A .0645 -.1070 .1715 13 428 ---- ---- .0680A .0680A .0720 -.1085 .1805 1 429 ---- ---- .0750A .0750A .0795 -.1105 .1900 1 430 ---- ---- .0820A .0820A .0875 -.1115 25 .1990 31 431 ---- ---- .0905A .0905A .0960 -.1125 .2085 12 432 ---- ---- .0985A .0985A .1045 -.1130 .2175 433 ---- ---- .1070A .1070A .1135 -.1135 .2270 1 434 ---- ---- .1155A .1155A .1225 -.1140 .2365 435 ---- ---- .1275A .1275A .1315 -.1145 12 .2460 6 436 ---- ---- ---- ---- .1410 -.1145 .2555 437 ---- ---- ---- ---- .1505 -.1150 .2655 1 438 ---- ---- ---- ---- .1600 -.1150 .2750 1 439 ---- ---- ---- ---- .1695 -.1150 .2845 440 ---- ---- .1705A .1705A .1790 -.1155 .2945 10 441 ---- ---- ---- ---- .1885 -.1155 .3040 442 ---- ---- ---- ---- .1985 -.1155 .3140 443 ---- ---- ---- ---- .2080 -.1155 .3235 444 ---- ---- ---- ---- .2180 -.1155 .3335 1 445 ---- ---- ---- ---- .2275 -.1160 .3435 446 ---- ---- ---- ---- .2375 -.1155 .3530 447 ---- ---- ---- ---- .2470 -.1160 .3630 450 ---- ---- .2680A .2680A .2770 -.1160 .3930 455 ---- ---- ---- ---- .3265 -.1160 .4425 4 460 ---- ---- ---- ---- .3760 -.1160 .4920 465 ---- ---- ---- ---- .4255 -.1165 .5420 470 ---- ---- ---- ---- .4755 -.1165 .5920 1 475 ---- ---- ---- ---- .5255 -.1165 .6420 480 ---- ---- ---- ---- .5755 -.1160 .6915 485 ---- ---- ---- ---- .6250 -.1165 .7415 490 ---- ---- ---- ---- .6750 -.1165 .7915 495 ---- ---- ---- ---- .7250 -.1165 .8415 500 ---- ---- ---- ---- .7750 -.1165 .8915 505 ---- ---- ---- ---- .8250 -.1165 .9415 510 ---- ---- ---- ---- .8750 -.1165 .9915 515 ---- ---- ---- ---- .9250 -.1165 1.0415 520 ---- ---- ---- ---- .9750 -.1165 1.0915 525 ---- ---- ---- ---- 1.0250 -.1165 1.1415 530 ---- ---- ---- ---- 1.0750 -.1165 1.1915 535 ---- ---- ---- ---- 1.1250 -.1165 1.2415 540 ---- ---- ---- ---- 1.1750 -.1165 1.2915 545 ---- ---- ---- ---- 1.2250 -.1165 1.3415 550 ---- ---- ---- ---- 1.2750 -.1165 1.3915 555 ---- ---- ---- ---- 1.3250 -.1165 1.4415 560 ---- ---- ---- ---- 1.3750 -.1165 1.4915 565 ---- ---- ---- ---- 1.4250 -.1165 1.5415 570 ---- ---- ---- ---- 1.4750 -.1165 1.5915 575 ---- ---- ---- ---- 1.5250 -.1165 1.6415 580 ---- ---- ---- ---- 1.5750 -.1165 1.6915 585 ---- ---- ---- ---- 1.6250 -.1165 1.7415 600 ---- ---- ---- ---- 1.7750 -.1165 1.8915 625 ---- ---- ---- ---- 2.0250 -.1165 2.1415 650 ---- ---- ---- ---- 2.2750 -.1165 2.3915 675 ---- ---- ---- ---- 2.5250 -.1165 2.6415 700 ---- ---- ---- ---- 2.7750 -.1165 2.8915 725 ---- ---- ---- ---- 3.0250 -.1165 3.1415 750 ---- ---- ---- ---- 3.2750 -.1165 3.3915 775 ---- ---- ---- ---- 3.5250 -.1165 3.6415 800 ---- ---- ---- ---- 3.7750 -.1165 3.8915 825 ---- ---- ---- ---- 4.0250 -.1165 4.1415 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 ---- ---- ---- ---- .0010 +.0005 .0005 5 315 ---- ---- ---- ---- .0010 +.0005 .0005 1 201 320 ---- ---- ---- ---- .0010 +.0005 1 .0005 32 325 ---- ---- ---- ---- .0010 UNCH .0010 1344 330 ---- ---- ---- ---- .0015 UNCH .0015 1 15 335 .0010 .0010 .0010 .0010 .0015 -.0005 2 .0020 140 340 ---- ---- ---- ---- .0020 -.0005 .0025 33 345 ---- ---- .0030A .0030A .0025 -.0015 .0040 1 34 350 .0040 .0040 .0035A .0035A .0030 -.0020 5 .0050 15 1248 355 .0055 .0055 .0045A .0045A .0040 -.0030 5 .0070 28 356 ---- ---- .0045A .0045A .0040 -.0035 .0075 9 357 ---- ---- .0050A .0050A .0045 -.0035 .0080 358 ---- ---- .0050A .0050A .0045 -.0040 .0085 359 ---- ---- .0055A .0055A .0050 -.0040 1 .0090 1 1 360 ---- ---- .0060A .0060A .0055 -.0040 .0095 16 842 361 ---- ---- .0060A .0060A .0055 -.0045 .0100 101 362 ---- ---- .0065A .0065A .0060 -.0050 .0110 1 363 ---- ---- .0070A .0070A .0065 -.0050 .0115 10 364 ---- ---- .0070A .0070A .0070 -.0050 .0120 10 365 .0105 .0105 .0075A .0075A .0075 -.0055 5 .0130 150 190 366 .0090 .0090 .0080A .0085A .0075 -.0060 5 .0135 6 367 ---- ---- .0085A .0085A .0080 -.0065 .0145 14 368 ---- ---- .0090A .0090A .0085 -.0070 .0155 1 369 ---- ---- .0095A .0095A .0095 -.0070 .0165 370 .0090 .0100 .0090 .0100 .0100 -.0075 11 .0175 10 79 371 .0110 .0110 .0105A .0110 .0105 -.0080 2 .0185 2 2 372 ---- ---- .0115A .0115A .0110 -.0085 .0195 1 373 ---- ---- .0120A .0120A .0120 -.0090 .0210 1 374 ---- ---- .0125A .0125A .0125 -.0095 .0220 10 375 .0150 .0160 .0135 .0140A .0130 -.0105 157 .0235 1442 376 ---- ---- .0145A .0145A .0140 -.0110 .0250 3 377 ---- ---- .0150A .0150A .0150 -.0110 .0260 378 ---- ---- .0160A .0160A .0155 -.0120 .0275 20 379 ---- ---- .0170A .0170A .0165 -.0130 .0295 14 380 .0245 .0245 .0175 .0190B .0175 -.0135 33 .0310 302 2523 381 .0285 .0285 .0190 .0200B .0190 -.0140 12 .0330 23 382 ---- ---- .0200A .0200A .0200 -.0145 .0345 11 13 383 .0205 .0205 .0205 .0230B .0210 -.0155 5 .0365 10 384 ---- ---- .0225A .0225A .0225 -.0160 .0385 5 385 .0225 .0245 .0225 .0240A .0235 -.0170 12 .0405 4 346 386 ---- ---- .0255A .0255A .0250 -.0180 .0430 387 .0315 .0315 .0270A .0360B .0265 -.0185 11 .0450 13 388 ---- ---- .0285A .0285A .0280 -.0195 1 .0475 1 389 ---- ---- .0300A .0300A .0295 -.0205 .0500 390 .0400 .0400 .0315A .0340B .0315 -.0215 54 .0530 1 244 391 ---- ---- .0335A .0335A .0330 -.0225 .0555 2 392 .0410 .0410 .0350A .0475B .0350 -.0235 8 .0585 393 .0375 .0375 .0370A .0395B .0370 -.0245 4 .0615 1 394 ---- .0650B .0390A .0390A .0390 -.0255 .0645 10 395 .0665 .0680B .0410A .0455B .0410 -.0265 395 .0675 3 405 396 .0500 .0715B .0425 .0465B .0430 -.0280 11 .0710 14 397 ---- .0750B .0455A .0455A .0455 -.0290 .0745 398 .0515 .0785B .0480A .0480A .0480 -.0300 15 .0780 1 399 ---- .0820B .0505A .0505A .0505 -.0310 .0815 18 400 .0830 .0860B .0530A .0560A .0530 -.0325 315 .0855 161 1343 401 ---- .0900B .0555A .0555A .0555 -.0340 .0895 13 402 .0630 .0940B .0585A .0590A .0585 -.0350 20 .0935 15 403 ---- .0985B .0615A .0615A .0615 -.0360 .0975 19 404 ---- .1030B .0645A .0645A .0645 -.0375 .1020 15 405 .0750 .1075B .0675A .0675A .0675 -.0390 1 .1065 24 406 ---- .1120B .0710A .0710A .0710 -.0400 .1110 229 407 ---- .1165B .0745A .0745A .0740 -.0415 .1155 5 408 .1100 .1215B .0780A .1145B .0775 -.0430 8 .1205 3 15 409 ---- .1265B .0815A .0815A .0815 -.0440 .1255 166 410 .0965 .1315B .0855A .0855A .0850 -.0455 5 .1305 231 411 ---- .1370B .0895A .0895A .0890 -.0465 .1355 13 18 412 ---- .1425B .0935A .0935A .0930 -.0480 .1410 164 413 .1175 .1480B .0975A .1295B .0970 -.0495 9 .1465 5 10 414 ---- .1535B .1015A .1015A .1015 -.0505 .1520 6 415 .1280 .1595B .1060A .1060A .1060 -.0515 59 .1575 152 416 .1300 .1650B .1105A .1185B .1105 -.0525 37 .1630 64 417 .1300 .1710B .1155A .1515B .1155 -.0535 5 .1690 418 .1330 .1770B .1200A .1570B .1200 -.0550 8 .1750 11 419 ---- .1835B .1250A .1250A .1250 -.0560 .1810 51 420 .1295 .1895B .1295 .1385B .1300 -.0575 45 .1875 5 421 .1460 .1960B .1355A .1475B .1350 -.0585 24 .1935 422 ---- .2030B .1405A .1405A .1405 -.0595 .2000 11 423 ---- .2095B .1460A .1460A .1455 -.0615 .2070 1 424 .1615 .2165B .1515A .1515A .1510 -.0625 10 .2135 2 425 .1600 .2235B .1575A .1575A .1565 -.0640 1 .2205 7 426 ---- .2305B .1630A .1630A .1625 -.0650 .2275 5 427 .1700 .2375B .1690A .1835B .1685 -.0660 3 .2345 428 ---- .2450B .1750A .1750A .1745 -.0670 .2415 429 ---- .2525B .1815A .1815A .1805 -.0685 .2490 430 ---- .2600B .1875A .1875A .1865 -.0695 .2560 14 431 .2055 .2675B .1940A .1940A .1930 -.0705 5 .2635 12 432 ---- .2750B .2005A .2005A .1995 -.0715 .2710 12 433 ---- .2830B .2070A .2070A .2065 -.0725 .2790 434 ---- .2910B .2135A .2135A .2130 -.0735 .2865 435 .2565 .2990B .2205A .2205A .2200 -.0745 1 .2945 2 436 ---- .3070B .2275A .2275A .2270 -.0755 .3025 1 437 ---- .3150B .2345A .2345A .2340 -.0765 .3105 438 ---- .3230B .2420A .2420A .2410 -.0775 .3185 439 ---- .3310B .2490A .2490A .2480 -.0790 .3270 10 440 .2615 .3400B .2565A .2740B .2555 -.0795 1 .3350 3 441 ---- .3480B .2635A .2635A .2630 -.0800 .3430 442 ---- .3565B .2710A .2710A .2705 -.0805 .3510 443 ---- .3650B .2785A .2785A .2780 -.0815 .3595 444 ---- .3735B .2865A .2865A .2855 -.0820 .3675 445 .3560 .3825B .2940A .2940A .2930 -.0830 1 .3760 4 446 ---- .3905B .3020A .3020A .3010 -.0835 .3845 447 ---- .3975B .3095A .3095A .3090 -.0845 .3935 448 ---- ---- .3175A .3175A .3170 -.0855 .4025 450 .3985 .3985 .3340A .3340A .3330 -.0870 2 .4200 2 455 ---- ---- .3755A .3755A .3750 -.0905 .4655 460 ---- ---- .4205A .4205A .4180 -.0935 .5115 1 465 ---- ---- ---- ---- .4625 -.0955 .5580 2 470 ---- ---- .5100A .5100A .5080 -.0975 .6055 475 ---- ---- ---- ---- .5545 -.0990 .6535 480 ---- ---- .6035A .6035A .6015 -.1005 .7020 485 ---- ---- ---- ---- .6490 -.1015 .7505 490 ---- ---- .6995A .6995A .6970 -.1025 .7995 1 495 ---- ---- ---- ---- .7455 -.1030 .8485 500 ---- ---- .7965A .7965A .7940 -.1035 .8975 505 ---- ---- ---- ---- .8430 -.1040 .9470 510 ---- ---- ---- ---- .8920 -.1045 .9965 515 ---- ---- ---- ---- .9410 -.1050 1.0460 520 ---- ---- 1.0005A 1.0005A .9905 -.1055 1.0960 525 ---- ---- ---- ---- 1.0400 -.1055 1.1455 530 ---- ---- ---- ---- 1.0895 -.1060 1.1955 535 ---- ---- ---- ---- 1.1390 -.1060 1.2450 540 ---- ---- ---- ---- 1.1890 -.1060 1.2950 545 ---- ---- ---- ---- 1.2385 -.1065 1.3450 550 ---- ---- ---- ---- 1.2885 -.1065 1.3950 555 ---- ---- ---- ---- 1.3385 -.1065 1.4450 560 ---- ---- ---- ---- 1.3880 -.1070 1.4950 565 ---- ---- ---- ---- 1.4380 -.1070 1.5450 570 ---- ---- ---- ---- 1.4880 -.1070 1.5950 575 ---- ---- ---- ---- 1.5380 -.1070 1.6450 580 ---- ---- ---- ---- 1.5880 -.1070 1.6950 600 ---- ---- ---- ---- 1.7880 -.1070 1.8950 625 ---- ---- ---- ---- 2.0380 -.1070 2.1450 650 ---- ---- ---- ---- 2.2880 -.1070 2.3950 675 ---- ---- ---- ---- 2.5380 -.1070 2.6450 700 ---- ---- ---- ---- 2.7880 -.1070 2.8950 725 ---- ---- ---- ---- 3.0380 -.1070 3.1450 750 ---- ---- ---- ---- 3.2880 -.1070 3.3950 775 ---- ---- ---- ---- 3.5380 -.1070 3.6450 800 ---- ---- ---- ---- 3.7880 -.1070 3.8950 825 ---- ---- ---- ---- 4.0380 -.1070 4.1450 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 ---- ---- ---- ---- .0005 -.0005 .0010 400 290 ---- ---- ---- ---- .0005 -.0005 .0010 46 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0010 -.0005 .0015 140 305 ---- ---- ---- ---- .0015 -.0005 .0020 1 310 ---- ---- ---- ---- .0020 -.0010 .0030 2 315 ---- ---- ---- ---- .0025 -.0010 .0035 10 320 ---- ---- .0040A .0040A .0030 -.0015 .0045 1 31 325 ---- ---- .0045A .0045A .0040 -.0015 .0055 4 203 330 ---- ---- .0055A .0055A .0050 -.0020 2 .0070 1 39 335 ---- ---- .0065A .0065A .0060 -.0030 .0090 5 340 .0070 .0070 .0070 .0075B .0075 -.0040 9 .0115 160 345 ---- ---- .0100A .0100A .0095 -.0050 .0145 201 350 .0115 .0115 .0115 .0120B .0120 -.0060 5 .0180 1 35 355 ---- ---- .0155A .0155A .0150 -.0075 1 .0225 19 360 .0210 .0215 .0180 .0200B .0190 -.0090 5 .0280 2 680 365 .0260 .0260 .0235A .0235A .0235 -.0115 1 .0350 16 370 .0315 .0315 .0290 .0305B .0290 -.0140 13 .0430 505 375 .0395 .0395 .0365A .0380B .0360 -.0165 7 .0525 13 467 380 .0600 .0600 .0445A .0605B .0440 -.0200 12 .0640 2 383 382 ---- ---- .0480A .0480A .0475 -.0215 .0690 383 .0560 .0560 .0500A .0610B .0495 -.0225 10 .0720 384 ---- ---- .0520A .0520A .0515 -.0230 .0745 385 ---- ---- .0540A .0540A .0535 -.0240 .0775 12 386 ---- ---- .0560A .0560A .0560 -.0240 .0800 387 ---- ---- .0580A .0580A .0580 -.0250 .0830 388 ---- ---- .0605A .0605A .0605 -.0255 .0860 389 ---- ---- .0630A .0630A .0625 -.0270 .0895 390 .0865 .0895 .0650A .0650A .0650 -.0275 18 .0925 1 110 391 ---- ---- .0675A .0675A .0675 -.0285 .0960 15 392 .0700 .0995B .0700 .0750B .0705 -.0285 5 .0990 393 ---- .1030B .0730A .0730A .0730 -.0295 .1025 394 ---- ---- .0760A .0760A .0755 -.0310 .1065 1 395 .0875 .1105B .0785A .0965B .0785 -.0315 84 .1100 2 396 ---- .1145B .0815A .0815A .0815 -.0320 .1135 397 ---- .1180B .0845A .0845A .0845 -.0330 .1175 398 ---- .1225B .0875A .0875A .0875 -.0340 .1215 1 399 ---- .1265B .0910A .0910A .0910 -.0345 .1255 400 .1030 .1305B .0940A .1000B .0940 -.0355 10 .1295 1 287 401 ---- .1350B .0975A .0975A .0975 -.0365 .1340 6 402 ---- .1395B .1010A .1010A .1010 -.0375 .1385 403 ---- .1440B .1045A .1045A .1045 -.0385 .1430 404 ---- .1485B .1085A .1085A .1080 -.0395 .1475 405 ---- .1535B .1120A .1120A .1120 -.0400 .1520 320 406 ---- .1580B .1160A .1160A .1155 -.0415 .1570 1 101 407 ---- .1630B .1200A .1200A .1195 -.0425 .1620 14 14 408 .1235 .1680B .1235 .1315B .1235 -.0435 5 .1670 409 ---- .1730B .1280A .1280A .1280 -.0440 .1720 410 ---- .1785B .1325A .1325A .1320 -.0450 .1770 6 11 411 ---- .1835B .1370A .1370A .1365 -.0460 .1825 41 412 ---- .1890B .1410A .1410A .1410 -.0470 .1880 5 413 ---- .1945B .1455A .1455A .1455 -.0480 .1935 1 414 .1550 .2000B .1505A .1505A .1505 -.0485 1 .1990 415 ---- .2060B .1550A .1550A .1550 -.0495 .2045 27 77 416 ---- .2115B .1600A .1600A .1600 -.0500 .2100 417 ---- .2175B .1645A .1645A .1645 -.0515 .2160 418 ---- .2235B .1695A .1695A .1695 -.0525 .2220 8 419 .1870 .2295B .1750A .1750A .1745 -.0535 1 .2280 420 ---- .2355B .1800A .1800A .1795 -.0545 2 .2340 17 421 ---- .2420B .1850A .1850A .1845 -.0555 .2400 422 ---- .2480B .1905A .1905A .1895 -.0570 .2465 1 423 ---- .2545B .1960A .1960A .1950 -.0575 .2525 10 424 ---- .2610B .2015A .2015A .2005 -.0585 .2590 425 ---- .2675B .2070A .2070A .2060 -.0595 .2655 168 426 ---- .2740B .2130A .2130A .2115 -.0605 .2720 427 ---- .2810B .2185A .2185A .2175 -.0615 .2790 428 ---- .2880B .2245A .2245A .2235 -.0620 .2855 429 ---- .2945B .2305A .2305A .2290 -.0635 .2925 1 430 ---- .3015B .2365A .2365A .2350 -.0640 .2990 21 431 ---- .3085B .2430A .2430A .2415 -.0645 .3060 432 ---- .3155B .2490A .2490A .2475 -.0655 .3130 433 ---- .3230B .2555A .2555A .2535 -.0665 .3200 434 ---- .3305B .2615A .2615A .2600 -.0675 .3275 435 ---- .3375B .2680A .2680A .2665 -.0680 .3345 2 436 ---- .3455B .2745A .2745A .2730 -.0690 .3420 437 ---- .3530B .2810A .2810A .2800 -.0690 .3490 1 1 438 ---- .3600B .2880A .2880A .2865 -.0700 .3565 439 ---- .3680B .2945A .2945A .2935 -.0705 .3640 440 ---- .3755B .3015A .3015A .3000 -.0715 .3715 1 441 ---- .3830B .3085A .3085A .3070 -.0725 .3795 442 ---- .3910B .3155A .3155A .3140 -.0730 .3870 1 1 443 ---- .3985B .3230A .3230A .3210 -.0735 .3945 444 ---- .4070B .3295A .3295A .3285 -.0740 .4025 445 ---- .4145B .3370A .3370A .3355 -.0750 .4105 15 446 ---- .4225B .3440A .3440A .3425 -.0760 .4185 447 ---- .4310B .3510A .3510A .3500 -.0765 .4265 448 ---- .4390B .3590A .3590A .3575 -.0770 .4345 450 ---- .4555B .3740A .3740A .3720 -.0790 .4510 455 ---- .4980B .4125A .4125A .4105 -.0820 .4925 1 460 .4900 .5405B .4520A .4520A .4505 -.0845 1 .5350 465 ---- ---- .4940A .4940A .4915 -.0875 .5790 470 ---- ---- .5355A .5355A .5340 -.0895 .6235 475 ---- ---- .5790A .5790A .5775 -.0915 .6690 480 ---- ---- .6240A .6240A .6215 -.0935 .7150 485 ---- ---- ---- ---- .6665 -.0950 .7615 490 ---- ---- .7150A .7150A .7125 -.0965 .8090 495 ---- ---- ---- ---- .7585 -.0980 .8565 500 ---- ---- .8080A .8080A .8055 -.0990 .9045 505 ---- ---- ---- ---- .8530 -.0995 .9525 510 ---- ---- ---- ---- .9005 -.1005 1.0010 515 ---- ---- ---- ---- .9485 -.1015 1.0500 520 ---- ---- .9995A .9995A .9965 -.1025 1.0990 525 ---- ---- ---- ---- 1.0450 -.1030 1.1480 530 ---- ---- 1.0970A 1.0970A 1.0940 -.1035 1.1975 535 ---- ---- ---- ---- 1.1425 -.1045 1.2470 540 ---- ---- 1.1950A 1.1950A 1.1920 -.1045 1.2965 545 ---- ---- ---- ---- 1.2410 -.1050 1.3460 550 ---- ---- ---- ---- 1.2905 -.1050 1.3955 555 ---- ---- ---- ---- 1.3395 -.1060 1.4455 560 ---- ---- ---- ---- 1.3890 -.1060 1.4950 565 ---- ---- ---- ---- 1.4390 -.1060 1.5450 570 ---- ---- ---- ---- 1.4885 -.1065 1.5950 575 ---- ---- ---- ---- 1.5385 -.1065 1.6450 580 ---- ---- ---- ---- 1.5880 -.1070 1.6950 600 ---- ---- ---- ---- 1.7880 -.1070 1.8950 625 ---- ---- ---- ---- 2.0380 -.1070 2.1450 650 ---- ---- ---- ---- 2.2880 -.1070 2.3950 675 ---- ---- ---- ---- 2.5380 -.1070 2.6450 700 ---- ---- ---- ---- 2.7880 -.1070 2.8950 725 ---- ---- ---- ---- 3.0380 -.1070 3.1450 750 ---- ---- ---- ---- 3.2880 -.1070 3.3950 775 ---- ---- ---- ---- 3.5380 -.1070 3.6450 800 ---- ---- ---- ---- 3.7880 -.1070 3.8950 825 ---- ---- ---- ---- 4.0380 -.1070 4.1450 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 ---- ---- ---- ---- .0015 -.0005 .0020 275 ---- ---- ---- ---- .0020 UNCH .0020 2 280 ---- ---- ---- ---- .0025 UNCH .0025 10 285 ---- ---- ---- ---- .0030 -.0005 .0035 290 ---- ---- ---- ---- .0035 -.0005 .0040 10 295 ---- ---- .0045A .0045A .0040 -.0010 .0050 7 300 ---- ---- .0055A .0055A .0050 -.0010 .0060 3 39 305 ---- ---- .0060A .0060A .0060 -.0010 .0070 310 ---- ---- .0070A .0070A .0070 -.0015 .0085 1 9 315 ---- ---- .0080A .0080A .0080 -.0020 .0100 37 320 ---- ---- .0100A .0100A .0095 -.0025 .0120 10 325 ---- ---- .0120A .0120A .0115 -.0030 4 .0145 6 24 330 ---- ---- .0140A .0140A .0135 -.0040 .0175 15 335 ---- ---- .0170A .0170A .0160 -.0050 .0210 340 ---- ---- .0200A .0200A .0190 -.0065 .0255 17 345 ---- ---- .0240A .0240A .0230 -.0075 .0305 121 350 ---- ---- .0285A .0285A .0275 -.0090 .0365 1 11 355 ---- ---- .0340A .0340A .0325 -.0110 .0435 171 360 ---- ---- .0400A .0400A .0390 -.0130 .0520 308 365 ---- ---- .0470A .0470A .0465 -.0145 .0610 20 370 .0590 .0590 .0555A .0635B .0545 -.0175 8 .0720 4 125 375 ---- ---- .0650A .0650A .0645 -.0200 .0845 10 380 ---- ---- .0760A .0760A .0755 -.0230 1 .0985 646 385 .0905 .0930 .0885A .0895A .0885 -.0255 20 .1140 36 390 .1045 .1050 .1025 .1050 .1025 -.0290 12 .1315 94 395 ---- .1510B .1190A .1190A .1185 -.0320 .1505 18 400 ---- .1725B .1370A .1370A .1365 -.0350 .1715 32 405 ---- .1960B .1565A .1565A .1560 -.0385 .1945 39 83 410 ---- .2210B .1785A .1785A .1775 -.0420 1 .2195 1 415 ---- .2485B .2020A .2020A .2010 -.0455 .2465 420 ---- .2775B .2270A .2270A .2260 -.0490 .2750 46 425 ---- .3085B .2545A .2545A .2530 -.0525 .3055 183 430 ---- .3410B .2835A .2835A .2815 -.0560 .3375 24 435 ---- .3755B .3135A .3135A .3120 -.0595 .3715 1 8 440 ---- .4110B .3455A .3455A .3440 -.0630 .4070 445 ---- .4480B .3800A .3800A .3780 -.0655 .4435 1 1 450 ---- .4860B .4145A .4145A .4130 -.0685 .4815 2 2 455 ---- .5260B .4510A .4510A .4495 -.0715 .5210 3 460 ---- .5660B .4890A .4890A .4870 -.0740 .5610 2 465 ---- .6085B .5280A .5280A .5260 -.0765 .6025 1 470 .6035 .6510B .5680A .5680A .5660 -.0790 1 .6450 475 ---- .6945B .6095A .6095A .6075 -.0805 .6880 1 480 ---- ---- .6515A .6515A .6495 -.0825 .7320 2 485 .6965 .6965 .6945A .7090B .6920 -.0845 1 .7765 490 ---- ---- .7380A .7380A .7360 -.0855 .8215 1 495 ---- ---- ---- ---- .7800 -.0875 .8675 1 500 ---- ---- .8280A .8280A .8250 -.0885 .9135 2 505 ---- ---- ---- ---- .8705 -.0900 .9605 510 ---- ---- ---- ---- .9165 -.0910 1.0075 515 ---- ---- ---- ---- .9630 -.0920 1.0550 520 ---- ---- 1.0130A 1.0130A 1.0100 -.0930 1.1030 1 525 ---- ---- ---- ---- 1.0570 -.0940 1.1510 530 ---- ---- 1.1080A 1.1080A 1.1045 -.0945 1.1990 3 535 ---- ---- ---- ---- 1.1525 -.0955 1.2480 540 ---- ---- 1.2040A 1.2040A 1.2005 -.0960 1.2965 2 545 ---- ---- ---- ---- 1.2490 -.0965 1.3455 550 ---- ---- 1.3010A 1.3010A 1.2975 -.0970 1.3945 1 555 ---- ---- ---- ---- 1.3460 -.0980 1.4440 560 ---- ---- 1.3985A 1.3985A 1.3950 -.0985 1.4935 1 565 ---- ---- ---- ---- 1.4440 -.0990 1.5430 570 ---- ---- 1.4970A 1.4970A 1.4930 -.0995 1.5925 575 ---- ---- ---- ---- 1.5425 -.0995 1.6420 580 ---- ---- ---- ---- 1.5920 -.1000 1.6920 600 ---- ---- ---- ---- 1.7905 -.1010 1.8915 625 ---- ---- ---- ---- 2.0405 -.1010 2.1415 650 ---- ---- ---- ---- 2.2905 -.1010 2.3915 675 ---- ---- ---- ---- 2.5405 -.1010 2.6415 700 ---- ---- ---- ---- 2.7905 -.1010 2.8915 725 ---- ---- ---- ---- 3.0405 -.1010 3.1415 750 ---- ---- ---- ---- 3.2905 -.1010 3.3915 775 ---- ---- ---- ---- 3.5405 -.1010 3.6415 800 ---- ---- ---- ---- 3.7905 -.1010 3.8915 825 ---- ---- ---- ---- 4.0405 -.1010 4.1415 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 -.0005 .0010 25 220 ---- ---- ---- ---- .0010 -.0005 .0015 225 ---- ---- ---- ---- .0010 -.0010 .0020 230 ---- ---- ---- ---- .0015 -.0005 .0020 235 ---- ---- ---- ---- .0015 -.0010 .0025 23 240 ---- ---- ---- ---- .0015 -.0010 .0025 245 ---- ---- ---- ---- .0020 -.0010 .0030 250 ---- ---- ---- ---- .0025 -.0005 .0030 255 ---- ---- ---- ---- .0025 -.0010 .0035 260 ---- ---- ---- ---- .0030 -.0005 .0035 65 265 ---- ---- ---- ---- .0035 -.0005 .0040 270 ---- ---- ---- ---- .0040 -.0005 .0045 275 ---- ---- ---- ---- .0045 -.0010 .0055 1 280 ---- ---- ---- ---- .0050 -.0010 .0060 285 ---- ---- .0065A .0065A .0060 -.0010 .0070 290 ---- ---- .0075A .0075A .0070 -.0010 .0080 295 ---- ---- .0085A .0085A .0080 -.0015 .0095 50 300 ---- ---- .0100A .0100A .0095 -.0020 .0115 12 305 ---- ---- .0115A .0115A .0110 -.0025 .0135 310 ---- ---- .0135A .0135A .0130 -.0030 .0160 20 315 .0165 .0170 .0155A .0155A .0150 -.0040 6 .0190 6 320 .0180 .0180 .0180 .0180 .0175 -.0050 2 .0225 24 325 ---- ---- .0215A .0215A .0205 -.0055 .0260 754 330 .0250 .0265 .0250 .0250A .0240 -.0070 2 .0310 71 335 .0305 .0305 .0285 .0290B .0285 -.0075 2 .0360 2 340 ---- ---- .0340A .0340A .0330 -.0090 1 .0420 345 ---- ---- .0395A .0395A .0385 -.0105 .0490 65 350 .0570 .0570 .0460A .0460A .0450 -.0120 6 .0570 1 761 355 ---- ---- .0530A .0530A .0525 -.0135 1 .0660 10 360 .0680 .0680 .0610A .0610A .0605 -.0155 2 .0760 4 23 365 ---- ---- .0705A .0705A .0700 -.0175 1 .0875 370 ---- ---- .0805A .0805A .0805 -.0195 .1000 148 375 ---- ---- .0920A .0920A .0920 -.0220 .1140 18 380 ---- .1300B .1050A .1050A .1050 -.0245 .1295 31 385 ---- .1470B .1195A .1195A .1195 -.0270 .1465 18 390 ---- .1660B .1355A .1355A .1350 -.0300 .1650 502 395 ---- .1865B .1530A .1530A .1525 -.0330 .1855 12 400 ---- .2085B .1720A .1720A .1715 -.0360 .2075 753 405 ---- .2325B .1930A .1930A .1920 -.0390 .2310 45 410 ---- .2580B .2150A .2150A .2140 -.0420 .2560 5 415 ---- .2850B .2390A .2390A .2380 -.0450 .2830 7 420 ---- .3140B .2645A .2645A .2635 -.0480 .3115 64 425 .3225 .3440B .2920 .3020B .2900 -.0515 11 .3415 752 430 ---- .3755B .3205A .3205A .3185 -.0540 .3725 19 435 ---- .4085B .3505A .3505A .3485 -.0570 .4055 440 ---- .4430B .3820A .3820A .3800 -.0595 .4395 445 ---- .4790B .4145A .4145A .4125 -.0625 .4750 8 450 ---- .5160B .4490A .4490A .4465 -.0655 .5120 455 ---- .5540B .4845A .4845A .4820 -.0675 .5495 460 ---- .5940B .5210A .5210A .5185 -.0700 .5885 465 ---- .6340B .5590A .5590A .5560 -.0725 .6285 470 ---- .6750B .5975A .5975A .5950 -.0740 .6690 1 475 ---- .7170B .6370A .6370A .6345 -.0760 .7105 480 ---- .7600B .6775A .6775A .6750 -.0780 .7530 3 485 ---- .8030B .7195A .7195A .7165 -.0795 .7960 490 ---- .8460B .7620A .7620A .7585 -.0815 .8400 4 495 ---- ---- .8045A .8045A .8015 -.0825 .8840 500 ---- ---- .8475A .8475A .8450 -.0840 .9290 3 505 ---- ---- ---- ---- .8890 -.0855 .9745 510 ---- ---- ---- ---- .9335 -.0865 1.0200 515 ---- ---- ---- ---- .9785 -.0880 1.0665 520 ---- ---- 1.0280A 1.0280A 1.0240 -.0890 1.1130 4 525 ---- ---- ---- ---- 1.0700 -.0900 1.1600 530 ---- ---- 1.1205A 1.1205A 1.1160 -.0915 1.2075 2 535 ---- ---- ---- ---- 1.1630 -.0920 1.2550 540 ---- ---- 1.2140A 1.2140A 1.2100 -.0930 1.3030 3 545 ---- ---- ---- ---- 1.2575 -.0935 1.3510 550 ---- ---- 1.3090A 1.3090A 1.3050 -.0940 1.3990 555 ---- ---- ---- ---- 1.3530 -.0950 1.4480 560 ---- ---- 1.4050A 1.4050A 1.4010 -.0955 1.4965 1 565 ---- ---- ---- ---- 1.4495 -.0960 1.5455 570 ---- ---- 1.5020A 1.5020A 1.4980 -.0965 1.5945 3 575 ---- ---- ---- ---- 1.5465 -.0970 1.6435 580 ---- ---- 1.5995A 1.5995A 1.5955 -.0975 1.6930 2 600 ---- ---- ---- ---- 1.7925 -.0990 1.8915 625 ---- ---- ---- ---- 2.0405 -.1010 2.1415 650 ---- ---- ---- ---- 2.2905 -.1010 2.3915 675 ---- ---- ---- ---- 2.5405 -.1010 2.6415 700 ---- ---- ---- ---- 2.7905 -.1010 2.8915 725 ---- ---- ---- ---- 3.0405 -.1010 3.1415 750 ---- ---- ---- ---- 3.2905 -.1010 3.3915 775 ---- ---- ---- ---- 3.5405 -.1010 3.6415 800 ---- ---- ---- ---- 3.7905 -.1010 3.8915 825 ---- ---- ---- ---- 4.0405 -.1010 4.1415 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0010 -.0005 .0015 225 .0005 .0005 .0005 .0005 .0015 UNCH 2 .0015 2 230 ---- ---- ---- ---- .0015 -.0005 .0020 235 ---- ---- ---- ---- .0020 -.0005 .0025 240 ---- ---- ---- ---- .0025 -.0005 .0030 245 ---- ---- ---- ---- .0030 -.0005 .0035 250 ---- ---- ---- ---- .0035 -.0005 .0040 255 ---- ---- ---- ---- .0040 -.0005 .0045 10 260 ---- ---- ---- ---- .0045 -.0010 .0055 265 ---- ---- ---- ---- .0050 -.0015 .0065 270 ---- ---- ---- ---- .0060 -.0015 .0075 275 ---- ---- .0080A .0080A .0070 -.0015 .0085 1 280 ---- ---- .0090A .0090A .0080 -.0015 .0095 285 ---- ---- .0100A .0100A .0095 -.0015 .0110 290 ---- ---- .0120A .0120A .0110 -.0020 .0130 295 ---- ---- .0135A .0135A .0125 -.0025 .0150 300 ---- ---- .0160A .0160A .0145 -.0030 .0175 305 ---- ---- .0185A .0185A .0170 -.0035 .0205 310 ---- ---- .0210A .0210A .0195 -.0040 .0235 315 ---- ---- .0245A .0245A .0230 -.0045 .0275 320 ---- ---- .0280A .0280A .0265 -.0055 .0320 28 325 ---- ---- .0325A .0325A .0310 -.0065 .0375 330 ---- ---- .0375A .0375A .0355 -.0080 .0435 335 ---- ---- .0430A .0430A .0415 -.0085 .0500 50 340 ---- ---- .0495A .0495A .0475 -.0100 .0575 1 345 ---- ---- .0560A .0560A .0545 -.0115 .0660 350 ---- ---- .0640A .0640A .0625 -.0130 .0755 355 ---- ---- .0725A .0725A .0710 -.0150 .0860 4 360 ---- ---- .0825A .0825A .0805 -.0165 .0970 365 ---- ---- .0930A .0930A .0915 -.0185 .1100 10 370 ---- ---- .1050A .1050A .1030 -.0205 .1235 375 ---- ---- .1180A .1180A .1160 -.0230 .1390 3 380 ---- ---- .1325A .1325A .1305 -.0250 .1555 385 ---- .1740B .1485A .1485A .1460 -.0275 .1735 50 390 ---- .1935B .1655A .1655A .1635 -.0295 .1930 3 395 ---- .2150B .1840A .1840A .1820 -.0320 .2140 400 ---- .2375B .2040A .2040A .2020 -.0345 .2365 21 405 ---- .2620B .2255A .2255A .2230 -.0375 .2605 9 410 ---- .2875B .2485A .2485A .2460 -.0395 .2855 150 415 ---- .3145B .2725A .2725A .2700 -.0425 .3125 10 420 ---- .3430B .2980A .2980A .2955 -.0455 .3410 1 425 ---- .3730B .3250A .3250A .3225 -.0480 .3705 430 ---- .4040B .3535A .3535A .3510 -.0505 .4015 435 ---- ---- .3835A .3835A .3805 -.0530 .4335 440 ---- ---- .4145A .4145A .4115 -.0555 .4670 445 ---- ---- .4490A .4490A .4440 -.0575 .5015 450 ---- ---- .4820A .4820A .4775 -.0595 .5370 455 ---- ---- .5170A .5170A .5120 -.0620 .5740 460 ---- ---- .5525A .5525A .5475 -.0640 .6115 465 ---- ---- .5890A .5890A .5845 -.0655 .6500 470 ---- ---- .6270A .6270A .6220 -.0675 .6895 475 ---- ---- .6655A .6655A .6605 -.0695 .7300 480 ---- ---- .7050A .7050A .7000 -.0710 .7710 485 ---- ---- .7450A .7450A .7400 -.0730 .8130 490 ---- ---- .7860A .7860A .7810 -.0745 .8555 495 ---- ---- ---- ---- .8225 -.0765 .8990 500 ---- ---- .8700A .8700A .8650 -.0775 .9425 505 ---- ---- ---- ---- .9080 -.0790 .9870 510 ---- ---- ---- ---- .9515 -.0800 1.0315 515 ---- ---- ---- ---- .9955 -.0815 1.0770 520 ---- ---- 1.0450A 1.0450A 1.0400 -.0825 1.1225 525 ---- ---- ---- ---- 1.0850 -.0835 1.1685 530 ---- ---- 1.1355A 1.1355A 1.1300 -.0850 1.2150 535 ---- ---- ---- ---- 1.1760 -.0855 1.2615 540 ---- ---- 1.2270A 1.2270A 1.2225 -.0860 1.3085 545 ---- ---- ---- ---- 1.2690 -.0870 1.3560 550 ---- ---- 1.3205A 1.3205A 1.3155 -.0880 1.4035 555 ---- ---- ---- ---- 1.3630 -.0885 1.4515 560 ---- ---- 1.4150A 1.4150A 1.4100 -.0895 1.4995 565 ---- ---- ---- ---- 1.4580 -.0895 1.5475 570 ---- ---- 1.5105A 1.5105A 1.5055 -.0905 1.5960 575 ---- ---- ---- ---- 1.5540 -.0905 1.6445 580 ---- ---- 1.6065A 1.6065A 1.6020 -.0915 1.6935 600 ---- ---- 1.8015A 1.8015A 1.7970 -.0930 1.8900 625 ---- ---- ---- ---- 2.0430 -.0955 2.1385 650 ---- ---- ---- ---- 2.2920 -.0965 2.3885 675 ---- ---- ---- ---- 2.5420 -.0965 2.6385 700 ---- ---- ---- ---- 2.7920 -.0965 2.8885 725 ---- ---- ---- ---- 3.0420 -.0965 3.1385 750 ---- ---- ---- ---- 3.2920 -.0965 3.3885 775 ---- ---- ---- ---- 3.5420 -.0965 3.6385 800 ---- ---- ---- ---- 3.7920 -.0965 3.8885 825 ---- ---- ---- ---- 4.0420 -.0965 4.1385 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0035 UNCH .0035 225 ---- ---- ---- ---- .0040 UNCH .0040 230 ---- ---- ---- ---- .0040 -.0005 .0045 235 ---- ---- ---- ---- .0045 -.0005 .0050 240 ---- ---- ---- ---- .0050 -.0005 .0055 245 ---- ---- ---- ---- .0055 -.0005 .0060 250 ---- ---- ---- ---- .0060 -.0010 .0070 255 ---- ---- ---- ---- .0065 -.0015 .0080 260 ---- ---- ---- ---- .0075 -.0015 .0090 1000 265 ---- ---- .0095A .0095A .0085 -.0015 .0100 270 ---- ---- .0110A .0110A .0095 -.0020 .0115 400 275 ---- ---- .0125A .0125A .0110 -.0020 .0130 10 280 ---- ---- .0145A .0145A .0125 -.0025 .0150 285 ---- ---- .0165A .0165A .0145 -.0025 .0170 290 ---- ---- .0185A .0185A .0165 -.0030 .0195 295 ---- ---- .0215A .0215A .0190 -.0035 .0225 300 ---- ---- .0245A .0245A .0220 -.0040 .0260 420 305 ---- ---- .0275A .0275A .0255 -.0045 .0300 310 ---- ---- .0315A .0315A .0290 -.0060 .0350 2000 315 ---- ---- .0360A .0360A .0335 -.0065 .0400 4 320 ---- ---- .0405A .0405A .0385 -.0075 .0460 325 ---- ---- .0460A .0460A .0440 -.0085 .0525 330 ---- ---- .0520A .0520A .0500 -.0095 .0595 335 ---- ---- .0585A .0585A .0570 -.0105 .0675 1 340 ---- ---- .0660A .0660A .0645 -.0120 .0765 345 ---- ---- .0740A .0740A .0725 -.0135 .0860 350 ---- ---- .0835A .0835A .0820 -.0145 .0965 1314 355 ---- ---- .0930A .0930A .0920 -.0160 .1080 360 ---- ---- .1040A .1040A .1030 -.0175 .1205 2 365 ---- ---- .1165A .1165A .1150 -.0195 .1345 370 ---- ---- .1295A .1295A .1280 -.0215 .1495 375 ---- ---- .1440A .1440A .1420 -.0235 .1655 75 380 ---- ---- .1595A .1595A .1575 -.0255 .1830 385 ---- ---- .1765A .1765A .1740 -.0275 .2015 20 390 ---- ---- .1950A .1950A .1920 -.0295 .2215 395 ---- ---- .2140A .2140A .2110 -.0320 .2430 2 400 ---- .2660B .2350A .2350A .2320 -.0335 .2655 52 405 ---- .2905B .2570A .2570A .2535 -.0365 .2900 1 410 ---- .3165B .2800A .2800A .2770 -.0385 .3155 251 415 ---- .3435B .3045A .3045A .3015 -.0410 .3425 2 420 ---- .3720B .3305A .3305A .3270 -.0440 .3710 5 425 ---- .4010B .3575A .3575A .3540 -.0465 .4005 34 430 ---- .4320B .3855A .3855A .3825 -.0485 .4310 435 ---- .4645B .4150A .4150A .4120 -.0510 .4630 7 440 ---- ---- .4460A .4460A .4425 -.0530 .4955 6 445 ---- ---- .4775A .4775A .4745 -.0550 .5295 450 ---- ---- .5130A .5130A .5070 -.0575 .5645 455 ---- ---- .5470A .5470A .5410 -.0590 .6000 460 ---- ---- .5820A .5820A .5760 -.0610 .6370 465 ---- ---- .6180A .6180A .6120 -.0630 .6750 470 ---- ---- .6545A .6545A .6485 -.0650 .7135 475 ---- ---- .6925A .6925A .6865 -.0665 .7530 480 ---- ---- .7310A .7310A .7250 -.0685 .7935 485 ---- ---- .7705A .7705A .7640 -.0705 .8345 490 ---- ---- .8105A .8105A .8040 -.0720 .8760 495 ---- ---- .8510A .8510A .8450 -.0730 .9180 500 ---- ---- .8925A .8925A .8860 -.0750 .9610 505 ---- ---- ---- ---- .9280 -.0765 1.0045 510 ---- ---- ---- ---- .9705 -.0775 1.0480 515 ---- ---- ---- ---- 1.0135 -.0790 1.0925 520 ---- ---- 1.0635A 1.0635A 1.0575 -.0795 1.1370 525 ---- ---- ---- ---- 1.1015 -.0810 1.1825 530 ---- ---- 1.1520A 1.1520A 1.1460 -.0815 1.2275 535 ---- ---- ---- ---- 1.1905 -.0830 1.2735 540 ---- ---- 1.2420A 1.2420A 1.2360 -.0835 1.3195 545 ---- ---- ---- ---- 1.2815 -.0845 1.3660 550 ---- ---- 1.3335A 1.3335A 1.3275 -.0855 1.4130 555 ---- ---- ---- ---- 1.3735 -.0865 1.4600 560 ---- ---- 1.4265A 1.4265A 1.4205 -.0870 1.5075 565 ---- ---- ---- ---- 1.4670 -.0880 1.5550 570 ---- ---- 1.5200A 1.5200A 1.5140 -.0885 1.6025 575 ---- ---- ---- ---- 1.5615 -.0890 1.6505 580 ---- ---- 1.6150A 1.6150A 1.6090 -.0900 1.6990 600 ---- ---- 1.8070A 1.8070A 1.8015 -.0920 1.8935 625 ---- ---- ---- ---- 2.0455 -.0940 2.1395 650 ---- ---- ---- ---- 2.2925 -.0960 2.3885 675 ---- ---- ---- ---- 2.5420 -.0965 2.6385 700 ---- ---- ---- ---- 2.7920 -.0965 2.8885 725 ---- ---- ---- ---- 3.0420 -.0965 3.1385 750 ---- ---- ---- ---- 3.2920 -.0965 3.3885 775 ---- ---- ---- ---- 3.5420 -.0965 3.6385 800 ---- ---- ---- ---- 3.7920 -.0965 3.8885 825 ---- ---- ---- ---- 4.0420 -.0965 4.1385 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0025 +.0005 .0020 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0040 UNCH .0040 240 ---- ---- ---- ---- .0050 UNCH .0050 245 ---- ---- ---- ---- .0060 UNCH .0060 250 ---- ---- ---- ---- .0070 -.0005 .0075 255 ---- ---- ---- ---- .0080 -.0010 .0090 260 ---- ---- ---- ---- .0095 -.0010 .0105 265 ---- ---- ---- ---- .0110 -.0015 .0125 270 ---- ---- ---- ---- .0130 -.0015 .0145 275 ---- ---- ---- ---- .0150 -.0020 .0170 280 ---- ---- ---- ---- .0175 -.0025 .0200 285 ---- ---- ---- ---- .0200 -.0030 .0230 290 ---- ---- .0260A .0260A .0230 -.0035 .0265 295 ---- ---- .0295A .0295A .0265 -.0040 .0305 300 ---- ---- .0330A .0330A .0300 -.0050 .0350 305 ---- ---- .0375A .0375A .0345 -.0055 .0400 310 ---- ---- .0420A .0420A .0390 -.0065 .0455 315 ---- ---- .0470A .0470A .0440 -.0075 .0515 320 ---- ---- .0525A .0525A .0500 -.0085 .0585 1 325 ---- ---- .0585A .0585A .0565 -.0090 .0655 330 ---- ---- .0655A .0655A .0635 -.0105 .0740 1 335 ---- ---- .0730A .0730A .0710 -.0120 .0830 340 .0800 .0800 .0800 .0855B .0800 -.0125 1 .0925 300 345 ---- ---- .0915A .0915A .0890 -.0140 .1030 350 ---- ---- .1015A .1015A .0995 -.0150 .1145 355 ---- ---- .1125A .1125A .1105 -.0165 .1270 360 ---- ---- .1245A .1245A .1225 -.0180 .1405 365 ---- ---- .1375A .1375A .1355 -.0200 .1555 370 ---- ---- .1515A .1515A .1495 -.0215 .1710 375 ---- ---- .1665A .1665A .1645 -.0235 .1880 380 ---- ---- .1835A .1835A .1810 -.0250 .2060 385 ---- ---- .2005A .2005A .1980 -.0270 .2250 390 ---- ---- .2195A .2195A .2165 -.0290 .2455 395 ---- ---- .2395A .2395A .2365 -.0305 .2670 400 ---- ---- .2605A .2605A .2570 -.0330 .2900 405 ---- ---- .2830A .2830A .2790 -.0355 .3145 410 ---- ---- .3065A .3065A .3025 -.0370 .3395 415 ---- ---- .3315A .3315A .3270 -.0395 .3665 420 ---- ---- .3575A .3575A .3525 -.0415 .3940 425 ---- ---- .3845A .3845A .3795 -.0435 .4230 430 ---- ---- .4125A .4125A .4075 -.0460 .4535 435 ---- ---- .4420A .4420A .4370 -.0475 .4845 440 ---- ---- .4725A .4725A .4675 -.0495 .5170 445 ---- ---- .5040A .5040A .4990 -.0515 .5505 450 ---- ---- .5365A .5365A .5315 -.0535 .5850 455 ---- ---- .5735A .5735A .5650 -.0555 .6205 460 ---- ---- .6080A .6080A .5995 -.0570 .6565 465 ---- ---- .6435A .6435A .6350 -.0590 .6940 470 ---- ---- .6800A .6800A .6715 -.0605 .7320 475 ---- ---- .7170A .7170A .7090 -.0620 .7710 480 ---- ---- .7550A .7550A .7470 -.0635 .8105 485 ---- ---- .7935A .7935A .7855 -.0655 .8510 490 ---- ---- .8330A .8330A .8250 -.0670 .8920 495 ---- ---- .8730A .8730A .8655 -.0680 .9335 500 ---- ---- .9135A .9135A .9060 -.0700 .9760 505 ---- ---- .9550A .9550A .9475 -.0710 1.0185 510 ---- ---- ---- ---- .9895 -.0725 1.0620 515 ---- ---- ---- ---- 1.0320 -.0735 1.1055 520 ---- ---- 1.0820A 1.0820A 1.0745 -.0750 1.1495 525 ---- ---- ---- ---- 1.1180 -.0760 1.1940 530 ---- ---- 1.1690A 1.1690A 1.1615 -.0775 1.2390 535 ---- ---- ---- ---- 1.2055 -.0785 1.2840 540 ---- ---- 1.2575A 1.2575A 1.2500 -.0795 1.3295 545 ---- ---- ---- ---- 1.2950 -.0805 1.3755 550 ---- ---- 1.3475A 1.3475A 1.3405 -.0810 1.4215 555 ---- ---- ---- ---- 1.3860 -.0820 1.4680 560 ---- ---- 1.4395A 1.4395A 1.4315 -.0830 1.5145 565 ---- ---- ---- ---- 1.4780 -.0835 1.5615 570 ---- ---- 1.5320A 1.5320A 1.5245 -.0845 1.6090 575 ---- ---- ---- ---- 1.5710 -.0855 1.6565 580 ---- ---- 1.6255A 1.6255A 1.6180 -.0860 1.7040 600 ---- ---- 1.8160A 1.8160A 1.8080 -.0885 1.8965 625 ---- ---- ---- ---- 2.0500 -.0910 2.1410 650 ---- ---- 2.3025A 2.3025A 2.2960 -.0925 2.3885 675 ---- ---- ---- ---- 2.5440 -.0940 2.6380 700 ---- ---- ---- ---- 2.7940 -.0940 2.8880 725 ---- ---- ---- ---- 3.0440 -.0940 3.1380 750 ---- ---- ---- ---- 3.2940 -.0940 3.3880 775 ---- ---- ---- ---- 3.5440 -.0940 3.6380 800 ---- ---- ---- ---- 3.7940 -.0940 3.8880 825 ---- ---- ---- ---- 4.0440 -.0940 4.1380 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 ---- ---- ---- ---- .0070 -.0005 .0075 245 ---- ---- ---- ---- .0085 -.0005 .0090 250 ---- ---- ---- ---- .0100 -.0005 .0105 255 ---- ---- ---- ---- .0115 -.0010 .0125 260 ---- ---- ---- ---- .0135 -.0010 .0145 265 ---- ---- ---- ---- .0155 -.0015 .0170 270 ---- ---- ---- ---- .0175 -.0025 .0200 275 ---- ---- ---- ---- .0205 -.0025 .0230 280 ---- ---- ---- ---- .0235 -.0030 .0265 285 ---- ---- ---- ---- .0265 -.0040 .0305 290 ---- ---- ---- ---- .0305 -.0045 .0350 295 ---- ---- .0390A .0390A .0345 -.0050 .0395 300 ---- ---- .0435A .0435A .0390 -.0060 .0450 305 ---- ---- .0485A .0485A .0440 -.0070 .0510 310 ---- ---- .0545A .0545A .0495 -.0080 .0575 315 ---- ---- .0605A .0605A .0560 -.0085 .0645 320 ---- ---- .0675A .0675A .0625 -.0095 .0720 325 ---- ---- .0745A .0745A .0700 -.0105 .0805 330 ---- ---- .0825A .0825A .0780 -.0115 .0895 4 335 ---- ---- .0915A .0915A .0870 -.0125 .0995 340 ---- ---- .1010A .1010A .0965 -.0135 .1100 345 ---- ---- .1115A .1115A .1070 -.0145 .1215 350 ---- ---- .1225A .1225A .1180 -.0160 .1340 355 ---- ---- .1350A .1350A .1300 -.0175 .1475 360 ---- ---- .1480A .1480A .1430 -.0190 .1620 365 ---- ---- .1620A .1620A .1570 -.0200 .1770 370 ---- ---- .1775A .1775A .1720 -.0215 .1935 375 ---- ---- .1935A .1935A .1880 -.0230 .2110 380 ---- ---- .2110A .2110A .2045 -.0250 .2295 385 ---- ---- .2290A .2290A .2225 -.0265 .2490 390 ---- ---- .2485A .2485A .2415 -.0285 .2700 395 ---- ---- .2685A .2685A .2615 -.0305 .2920 400 ---- ---- .2900A .2900A .2830 -.0320 .3150 405 ---- ---- .3125A .3125A .3050 -.0340 .3390 410 ---- ---- .3365A .3365A .3285 -.0360 .3645 415 ---- ---- .3610A .3610A .3530 -.0380 .3910 40 420 ---- ---- .3870A .3870A .3785 -.0400 .4185 425 ---- ---- .4140A .4140A .4055 -.0420 .4475 430 ---- ---- .4420A .4420A .4335 -.0435 .4770 435 ---- ---- .4715A .4715A .4625 -.0455 .5080 440 ---- ---- .5015A .5015A .4925 -.0475 .5400 445 ---- ---- .5330A .5330A .5235 -.0495 .5730 450 ---- ---- .5650A .5650A .5555 -.0515 .6070 455 ---- ---- .5980A .5980A .5885 -.0535 .6420 460 ---- ---- .6320A .6320A .6225 -.0555 .6780 465 ---- ---- .6670A .6670A .6575 -.0570 .7145 470 ---- ---- .7025A .7025A .6930 -.0590 .7520 475 ---- ---- .7390A .7390A .7295 -.0605 .7900 480 ---- ---- .7765A .7765A .7670 -.0620 .8290 485 ---- ---- .8145A .8145A .8050 -.0640 .8690 490 ---- ---- .8530A .8530A .8440 -.0650 .9090 495 ---- ---- .8925A .8925A .8835 -.0665 .9500 500 ---- ---- .9325A .9325A .9235 -.0680 .9915 505 ---- ---- .9730A .9730A .9640 -.0695 1.0335 510 ---- ---- 1.0140A 1.0140A 1.0050 -.0710 1.0760 515 ---- ---- ---- ---- 1.0470 -.0720 1.1190 520 ---- ---- 1.0980A 1.0980A 1.0890 -.0735 1.1625 525 ---- ---- ---- ---- 1.1320 -.0740 1.2060 530 ---- ---- 1.1840A 1.1840A 1.1750 -.0755 1.2505 535 ---- ---- ---- ---- 1.2185 -.0765 1.2950 540 ---- ---- 1.2715A 1.2715A 1.2625 -.0775 1.3400 545 ---- ---- ---- ---- 1.3070 -.0780 1.3850 550 ---- ---- 1.3600A 1.3600A 1.3515 -.0795 1.4310 555 ---- ---- ---- ---- 1.3965 -.0800 1.4765 560 ---- ---- 1.4505A 1.4505A 1.4420 -.0810 1.5230 565 ---- ---- ---- ---- 1.4875 -.0815 1.5690 570 ---- ---- 1.5420A 1.5420A 1.5335 -.0825 1.6160 575 ---- ---- ---- ---- 1.5795 -.0835 1.6630 580 ---- ---- 1.6345A 1.6345A 1.6260 -.0840 1.7100 600 ---- ---- 1.8230A 1.8230A 1.8140 -.0865 1.9005 625 ---- ---- ---- ---- 2.0535 -.0895 2.1430 650 ---- ---- 2.3055A 2.3055A 2.2970 -.0920 2.3890 675 ---- ---- ---- ---- 2.5445 -.0935 2.6380 700 ---- ---- ---- ---- 2.7940 -.0940 2.8880 725 ---- ---- ---- ---- 3.0440 -.0940 3.1380 750 ---- ---- ---- ---- 3.2940 -.0940 3.3880 775 ---- ---- ---- ---- 3.5440 -.0940 3.6380 800 ---- ---- ---- ---- 3.7940 -.0940 3.8880 825 ---- ---- ---- ---- 4.0440 -.0940 4.1380 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0040 +.0010 .0030 220 ---- ---- ---- ---- .0075 +.0015 .0060 225 ---- ---- ---- ---- .0085 +.0010 .0075 230 ---- ---- ---- ---- .0095 +.0010 .0085 235 ---- ---- ---- ---- .0110 +.0010 .0100 240 ---- ---- ---- ---- .0125 +.0005 .0120 245 ---- ---- ---- ---- .0140 UNCH .0140 250 ---- ---- ---- ---- .0160 UNCH .0160 255 ---- ---- .0180A .0180A .0180 -.0005 .0185 260 ---- ---- ---- ---- .0205 -.0005 .0210 265 ---- ---- .0240A .0240A .0230 -.0015 .0245 270 ---- ---- .0270A .0270A .0260 -.0015 .0275 275 ---- ---- .0305A .0305A .0290 -.0025 .0315 280 ---- ---- .0345A .0345A .0325 -.0030 .0355 285 ---- ---- .0385A .0385A .0360 -.0040 .0400 290 ---- ---- .0435A .0435A .0405 -.0045 .0450 295 ---- ---- .0485A .0485A .0450 -.0055 .0505 300 .0460 .0470 .0450A .0470 .0500 -.0065 15 .0565 305 ---- ---- .0595A .0595A .0555 -.0075 .0630 310 ---- ---- .0660A .0660A .0620 -.0085 .0705 315 ---- ---- .0730A .0730A .0685 -.0095 .0780 320 ---- ---- .0810A .0810A .0760 -.0105 .0865 4 325 ---- ---- .0895A .0895A .0845 -.0110 .0955 330 ---- ---- .0980A .0980A .0930 -.0125 .1055 335 ---- ---- .1080A .1080A .1030 -.0130 .1160 340 .1110 .1110 .1110 .1165B .1130 -.0140 2 .1270 2 345 ---- ---- .1295A .1295A .1245 -.0150 .1395 350 ---- ---- .1415A .1415A .1365 -.0160 .1525 1 151 355 ---- ---- .1545A .1545A .1495 -.0170 .1665 360 ---- ---- .1685A .1685A .1630 -.0185 .1815 365 ---- ---- .1835A .1835A .1775 -.0195 .1970 370 ---- ---- .1990A .1990A .1930 -.0210 1 .2140 4 375 ---- ---- .2160A .2160A .2095 -.0225 .2320 380 ---- ---- .2335A .2335A .2265 -.0245 .2510 385 ---- ---- .2525A .2525A .2450 -.0260 .2710 390 ---- ---- .2720A .2720A .2645 -.0275 .2920 395 ---- ---- .2930A .2930A .2845 -.0295 .3140 400 ---- ---- .3145A .3145A .3060 -.0315 .3375 405 ---- ---- .3375A .3375A .3285 -.0330 .3615 410 ---- ---- .3615A .3615A .3515 -.0355 .3870 415 ---- ---- .3860A .3860A .3760 -.0375 .4135 420 ---- ---- .4120A .4120A .4015 -.0400 .4415 425 ---- ---- .4390A .4390A .4285 -.0415 .4700 430 ---- ---- .4670A .4670A .4560 -.0435 .4995 435 ---- ---- .4960A .4960A .4850 -.0455 .5305 440 ---- ---- .5260A .5260A .5145 -.0475 .5620 445 ---- ---- .5570A .5570A .5455 -.0495 .5950 450 ---- ---- .5890A .5890A .5775 -.0510 .6285 455 ---- ---- .6215A .6215A .6100 -.0530 .6630 460 ---- ---- .6555A .6555A .6435 -.0545 .6980 465 ---- ---- .6900A .6900A .6785 -.0560 .7345 470 ---- ---- .7250A .7250A .7135 -.0580 .7715 475 ---- ---- .7610A .7610A .7500 -.0590 .8090 480 ---- ---- .7980A .7980A .7870 -.0605 .8475 2 485 ---- ---- .8355A .8355A .8245 -.0620 .8865 490 ---- ---- .8735A .8735A .8625 -.0635 .9260 495 ---- ---- .9125A .9125A .9015 -.0650 .9665 500 ---- ---- .9520A .9520A .9415 -.0660 1.0075 505 ---- ---- .9920A .9920A .9815 -.0670 1.0485 510 ---- ---- 1.0325A 1.0325A 1.0220 -.0685 1.0905 515 ---- ---- 1.0735A 1.0735A 1.0635 -.0695 1.1330 520 ---- ---- 1.1150A 1.1150A 1.1050 -.0710 1.1760 525 ---- ---- ---- ---- 1.1470 -.0720 1.2190 530 ---- ---- 1.2000A 1.2000A 1.1900 -.0730 1.2630 535 ---- ---- ---- ---- 1.2330 -.0740 1.3070 540 ---- ---- 1.2860A 1.2860A 1.2760 -.0750 1.3510 545 ---- ---- ---- ---- 1.3200 -.0760 1.3960 550 ---- ---- 1.3740A 1.3740A 1.3640 -.0770 1.4410 555 ---- ---- ---- ---- 1.4085 -.0780 1.4865 560 ---- ---- 1.4630A 1.4630A 1.4535 -.0785 1.5320 565 ---- ---- ---- ---- 1.4985 -.0795 1.5780 570 ---- ---- 1.5535A 1.5535A 1.5435 -.0805 1.6240 575 ---- ---- ---- ---- 1.5895 -.0810 1.6705 580 ---- ---- 1.6455A 1.6455A 1.6350 -.0825 1.7175 600 ---- ---- 1.8315A 1.8315A 1.8210 -.0850 1.9060 625 ---- ---- ---- ---- 2.0585 -.0880 2.1465 650 ---- ---- 2.3100A 2.3100A 2.3000 -.0905 2.3905 675 ---- ---- ---- ---- 2.5455 -.0925 2.6380 700 ---- ---- ---- ---- 2.7940 -.0940 2.8880 725 ---- ---- ---- ---- 3.0440 -.0940 3.1380 750 ---- ---- ---- ---- 3.2940 -.0940 3.3880 775 ---- ---- ---- ---- 3.5440 -.0940 3.6380 800 ---- ---- ---- ---- 3.7940 -.0940 3.8880 825 ---- ---- ---- ---- 4.0440 -.0940 4.1380 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 ---- ---- ---- ---- .0005 -.0015 .0020 220 ---- ---- ---- ---- .0015 -.0040 .0055 225 ---- ---- ---- ---- .0015 -.0050 .0065 230 ---- ---- ---- ---- .0025 -.0055 .0080 235 ---- ---- ---- ---- .0030 -.0065 .0095 240 ---- ---- ---- ---- .0040 -.0070 .0110 245 ---- ---- ---- ---- .0050 -.0080 .0130 250 ---- ---- ---- ---- .0060 -.0095 .0155 255 ---- ---- ---- ---- .0075 -.0110 .0185 260 ---- ---- ---- ---- .0095 -.0120 .0215 265 ---- ---- ---- ---- .0115 -.0135 .0250 270 ---- ---- ---- ---- .0140 -.0145 .0285 275 ---- ---- ---- ---- .0170 -.0160 .0330 280 ---- ---- ---- ---- .0200 -.0175 .0375 285 ---- ---- ---- ---- .0240 -.0190 .0430 290 ---- ---- ---- ---- .0285 -.0205 .0490 295 ---- ---- ---- ---- .0335 -.0215 .0550 300 ---- ---- ---- ---- .0390 -.0230 .0620 305 ---- ---- ---- ---- .0450 -.0245 .0695 310 ---- ---- ---- ---- .0515 -.0265 .0780 315 ---- ---- ---- ---- .0595 -.0270 .0865 320 ---- ---- ---- ---- .0675 -.0285 .0960 325 ---- ---- ---- ---- .0765 -.0300 .1065 330 ---- ---- ---- ---- .0865 -.0310 .1175 335 ---- ---- ---- ---- .0975 -.0315 .1290 340 ---- ---- ---- ---- .1090 -.0330 .1420 345 ---- ---- ---- ---- .1215 -.0335 .1550 350 ---- ---- ---- ---- .1350 -.0345 .1695 355 ---- ---- ---- ---- .1495 -.0350 .1845 360 ---- ---- ---- ---- .1645 -.0355 .2000 365 ---- ---- ---- ---- .1810 -.0360 .2170 370 ---- ---- ---- ---- .1980 -.0365 .2345 375 ---- ---- ---- ---- .2165 -.0365 .2530 380 ---- ---- ---- ---- .2355 -.0370 .2725 385 ---- ---- ---- ---- .2555 -.0375 .2930 390 ---- ---- ---- ---- .2770 -.0375 .3145 395 ---- ---- ---- ---- .2990 -.0380 .3370 400 ---- ---- ---- ---- .3220 -.0380 .3600 405 ---- ---- ---- ---- .3465 -.0380 .3845 410 ---- ---- ---- ---- .3715 -.0385 .4100 415 ---- ---- ---- ---- .3980 -.0385 .4365 420 ---- ---- ---- ---- .4255 -.0385 .4640 425 ---- ---- ---- ---- .4535 -.0390 .4925 430 ---- ---- ---- ---- .4830 -.0390 .5220 435 ---- ---- ---- ---- .5135 -.0390 .5525 440 ---- ---- ---- ---- .5450 -.0390 .5840 445 ---- ---- ---- ---- .5770 -.0390 .6160 450 ---- ---- ---- ---- .6100 -.0395 .6495 455 ---- ---- ---- ---- .6440 -.0395 .6835 460 ---- ---- ---- ---- .6790 -.0390 .7180 465 ---- ---- ---- ---- .7145 -.0390 .7535 470 ---- ---- ---- ---- .7505 -.0395 .7900 475 ---- ---- ---- ---- .7875 -.0395 .8270 480 ---- ---- ---- ---- .8250 -.0395 .8645 485 ---- ---- ---- ---- .8630 -.0400 .9030 490 ---- ---- ---- ---- .9020 -.0400 .9420 495 ---- ---- ---- ---- .9415 -.0400 .9815 500 ---- ---- ---- ---- .9810 -.0405 1.0215 505 ---- ---- ---- ---- 1.0215 -.0405 1.0620 510 ---- ---- ---- ---- 1.0625 -.0405 1.1030 515 ---- ---- ---- ---- 1.1035 -.0410 1.1445 520 ---- ---- ---- ---- 1.1455 -.0410 1.1865 525 ---- ---- ---- ---- 1.1875 -.0415 1.2290 530 ---- ---- ---- ---- 1.2300 -.0420 1.2720 535 ---- ---- ---- ---- 1.2725 -.0425 1.3150 540 ---- ---- ---- ---- 1.3160 -.0425 1.3585 545 ---- ---- ---- ---- 1.3595 -.0430 1.4025 550 ---- ---- ---- ---- 1.4030 -.0440 1.4470 555 ---- ---- ---- ---- 1.4470 -.0450 1.4920 560 ---- ---- ---- ---- 1.4915 -.0455 1.5370 565 ---- ---- ---- ---- 1.5360 -.0460 1.5820 570 ---- ---- ---- ---- 1.5810 -.0470 1.6280 575 ---- ---- ---- ---- 1.6260 -.0475 1.6735 600 ---- ---- ---- ---- 1.8550 -.0525 1.9075 625 ---- ---- ---- ---- 2.0885 -.0585 2.1470 650 ---- ---- ---- ---- 2.3260 -.0660 2.3920 675 ---- ---- ---- ---- 2.5665 -.0745 2.6410 700 ---- ---- ---- ---- 2.8090 -.0820 2.8910 725 ---- ---- ---- ---- 3.0545 -.0865 3.1410 750 ---- ---- ---- ---- 3.3010 -.0900 3.3910 775 ---- ---- ---- ---- 3.5495 -.0915 3.6410 800 ---- ---- ---- ---- 3.7990 -.0920 3.8910 825 ---- ---- ---- ---- 4.0490 -.0920 4.1410 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 ---- ---- ---- ---- .0005 -.0015 .0020 220 ---- ---- ---- ---- .0025 -.0030 .0055 225 ---- ---- ---- ---- .0030 -.0035 .0065 230 ---- ---- ---- ---- .0040 -.0040 .0080 235 ---- ---- ---- ---- .0050 -.0050 .0100 240 ---- ---- ---- ---- .0060 -.0055 .0115 245 ---- ---- ---- ---- .0075 -.0065 .0140 250 ---- ---- ---- ---- .0090 -.0075 .0165 255 ---- ---- ---- ---- .0110 -.0085 .0195 260 ---- ---- ---- ---- .0135 -.0095 .0230 265 ---- ---- ---- ---- .0160 -.0105 .0265 270 ---- ---- ---- ---- .0190 -.0115 .0305 275 ---- ---- ---- ---- .0225 -.0130 .0355 280 ---- ---- ---- ---- .0265 -.0140 .0405 285 ---- ---- ---- ---- .0310 -.0150 .0460 290 ---- ---- ---- ---- .0360 -.0165 .0525 295 ---- ---- ---- ---- .0420 -.0175 .0595 300 ---- ---- ---- ---- .0480 -.0190 .0670 305 ---- ---- ---- ---- .0550 -.0200 .0750 310 ---- ---- ---- ---- .0625 -.0215 .0840 315 ---- ---- ---- ---- .0705 -.0230 .0935 320 ---- ---- ---- ---- .0795 -.0240 .1035 325 ---- ---- ---- ---- .0895 -.0250 .1145 330 ---- ---- ---- ---- .1000 -.0265 .1265 335 ---- ---- ---- ---- .1115 -.0275 .1390 340 ---- ---- ---- ---- .1235 -.0290 .1525 345 ---- ---- ---- ---- .1370 -.0295 .1665 350 ---- ---- ---- ---- .1505 -.0310 .1815 355 ---- ---- ---- ---- .1655 -.0320 .1975 360 ---- ---- ---- ---- .1815 -.0325 .2140 365 ---- ---- ---- ---- .1980 -.0340 .2320 370 ---- ---- ---- ---- .2155 -.0350 .2505 375 ---- ---- ---- ---- .2340 -.0355 .2695 380 ---- ---- ---- ---- .2535 -.0365 .2900 385 ---- ---- ---- ---- .2740 -.0375 .3115 390 ---- ---- ---- ---- .2950 -.0385 .3335 395 ---- ---- ---- ---- .3175 -.0390 .3565 400 ---- ---- ---- ---- .3410 -.0395 .3805 405 ---- ---- ---- ---- .3650 -.0405 .4055 410 ---- ---- ---- ---- .3905 -.0410 .4315 415 ---- ---- ---- ---- .4170 -.0410 .4580 420 ---- ---- ---- ---- .4445 -.0415 .4860 425 ---- ---- ---- ---- .4725 -.0420 .5145 430 ---- ---- ---- ---- .5020 -.0420 .5440 435 ---- ---- ---- ---- .5325 -.0420 .5745 440 ---- ---- ---- ---- .5640 -.0415 .6055 445 ---- ---- ---- ---- .5960 -.0415 .6375 450 ---- ---- ---- ---- .6290 -.0415 .6705 455 ---- ---- ---- ---- .6630 -.0410 .7040 460 ---- ---- ---- ---- .6975 -.0410 .7385 465 ---- ---- ---- ---- .7330 -.0405 .7735 470 ---- ---- ---- ---- .7695 -.0395 .8090 475 ---- ---- ---- ---- .8060 -.0395 .8455 480 ---- ---- ---- ---- .8435 -.0390 .8825 485 ---- ---- ---- ---- .8820 -.0385 .9205 490 ---- ---- ---- ---- .9205 -.0380 .9585 495 ---- ---- ---- ---- .9600 -.0375 .9975 500 ---- ---- ---- ---- .9995 -.0370 1.0365 505 ---- ---- ---- ---- 1.0400 -.0365 1.0765 510 ---- ---- ---- ---- 1.0805 -.0365 1.1170 515 ---- ---- ---- ---- 1.1215 -.0365 1.1580 520 ---- ---- ---- ---- 1.1635 -.0355 1.1990 525 ---- ---- ---- ---- 1.2050 -.0360 1.2410 530 ---- ---- ---- ---- 1.2475 -.0355 1.2830 535 ---- ---- ---- ---- 1.2900 -.0355 1.3255 540 ---- ---- ---- ---- 1.3330 -.0355 1.3685 545 ---- ---- ---- ---- 1.3765 -.0355 1.4120 550 ---- ---- ---- ---- 1.4200 -.0360 1.4560 555 ---- ---- ---- ---- 1.4640 -.0360 1.5000 560 ---- ---- ---- ---- 1.5080 -.0365 1.5445 565 ---- ---- ---- ---- 1.5525 -.0365 1.5890 570 ---- ---- ---- ---- 1.5970 -.0375 1.6345 575 ---- ---- ---- ---- 1.6420 -.0375 1.6795 600 ---- ---- ---- ---- 1.8695 -.0415 1.9110 625 ---- ---- ---- ---- 2.1015 -.0475 2.1490 650 ---- ---- ---- ---- 2.3375 -.0550 2.3925 675 ---- ---- ---- ---- 2.5765 -.0645 2.6410 700 ---- ---- ---- ---- 2.8175 -.0735 2.8910 725 ---- ---- ---- ---- 3.0610 -.0800 3.1410 750 ---- ---- ---- ---- 3.3060 -.0850 3.3910 775 ---- ---- ---- ---- 3.5530 -.0880 3.6410 800 ---- ---- ---- ---- 3.8005 -.0905 3.8910 825 ---- ---- ---- ---- 4.0495 -.0915 4.1410 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0010 -.0025 .0035 220 ---- ---- ---- ---- .0030 -.0050 .0080 225 ---- ---- ---- ---- .0040 -.0055 .0095 230 ---- ---- ---- ---- .0050 -.0065 .0115 235 ---- ---- ---- ---- .0065 -.0070 .0135 240 ---- ---- ---- ---- .0080 -.0080 .0160 245 ---- ---- ---- ---- .0095 -.0095 .0190 250 ---- ---- ---- ---- .0115 -.0105 .0220 255 ---- ---- ---- ---- .0140 -.0115 .0255 260 ---- ---- ---- ---- .0170 -.0125 .0295 265 ---- ---- ---- ---- .0200 -.0140 .0340 270 ---- ---- ---- ---- .0235 -.0150 .0385 275 ---- ---- ---- ---- .0275 -.0165 .0440 280 ---- ---- ---- ---- .0320 -.0180 .0500 285 ---- ---- ---- ---- .0375 -.0190 .0565 290 ---- ---- ---- ---- .0430 -.0200 .0630 295 ---- ---- ---- ---- .0495 -.0215 .0710 300 ---- ---- ---- ---- .0560 -.0230 .0790 305 ---- ---- ---- ---- .0640 -.0240 .0880 310 ---- ---- ---- ---- .0720 -.0255 .0975 315 ---- ---- ---- ---- .0810 -.0265 .1075 320 ---- ---- ---- ---- .0910 -.0275 .1185 325 ---- ---- ---- ---- .1015 -.0285 .1300 330 ---- ---- ---- ---- .1125 -.0300 .1425 335 ---- ---- ---- ---- .1250 -.0305 .1555 340 ---- ---- ---- ---- .1375 -.0320 .1695 345 ---- ---- ---- ---- .1515 -.0325 .1840 350 ---- ---- ---- ---- .1660 -.0335 .1995 355 ---- ---- ---- ---- .1815 -.0345 .2160 360 ---- ---- ---- ---- .1980 -.0350 .2330 365 ---- ---- ---- ---- .2155 -.0355 .2510 370 ---- ---- ---- ---- .2335 -.0365 .2700 375 ---- ---- ---- ---- .2525 -.0370 .2895 380 ---- ---- ---- ---- .2725 -.0375 .3100 385 ---- ---- ---- ---- .2930 -.0385 .3315 390 ---- ---- ---- ---- .3150 -.0385 .3535 395 ---- ---- ---- ---- .3375 -.0390 .3765 400 ---- ---- ---- ---- .3615 -.0390 .4005 405 ---- ---- ---- ---- .3860 -.0395 .4255 410 ---- ---- ---- ---- .4115 -.0400 .4515 415 ---- ---- ---- ---- .4380 -.0400 .4780 420 ---- ---- ---- ---- .4650 -.0410 .5060 425 ---- ---- ---- ---- .4935 -.0410 .5345 430 ---- ---- ---- ---- .5225 -.0410 .5635 435 ---- ---- ---- ---- .5525 -.0415 .5940 440 ---- ---- ---- ---- .5835 -.0415 .6250 445 ---- ---- ---- ---- .6155 -.0410 .6565 450 ---- ---- ---- ---- .6480 -.0415 .6895 455 ---- ---- ---- ---- .6815 -.0410 .7225 460 ---- ---- ---- ---- .7155 -.0410 .7565 465 ---- ---- ---- ---- .7505 -.0410 .7915 470 ---- ---- ---- ---- .7860 -.0410 .8270 475 ---- ---- ---- ---- .8225 -.0405 .8630 480 ---- ---- ---- ---- .8590 -.0405 .8995 485 ---- ---- ---- ---- .8965 -.0405 .9370 490 ---- ---- ---- ---- .9345 -.0405 .9750 495 ---- ---- ---- ---- .9730 -.0405 1.0135 500 ---- ---- ---- ---- 1.0120 -.0405 1.0525 505 ---- ---- ---- ---- 1.0520 -.0400 1.0920 510 ---- ---- ---- ---- 1.0920 -.0400 1.1320 515 ---- ---- ---- ---- 1.1325 -.0400 1.1725 520 ---- ---- ---- ---- 1.1730 -.0400 1.2130 525 ---- ---- ---- ---- 1.2145 -.0400 1.2545 530 ---- ---- ---- ---- 1.2560 -.0405 1.2965 535 ---- ---- ---- ---- 1.2985 -.0400 1.3385 540 ---- ---- ---- ---- 1.3405 -.0405 1.3810 545 ---- ---- ---- ---- 1.3835 -.0405 1.4240 550 ---- ---- ---- ---- 1.4265 -.0410 1.4675 555 ---- ---- ---- ---- 1.4695 -.0415 1.5110 575 ---- ---- ---- ---- 1.6455 -.0435 1.6890 600 ---- ---- ---- ---- 1.8710 -.0470 1.9180 625 ---- ---- ---- ---- 2.1015 -.0520 2.1535 650 ---- ---- ---- ---- 2.3360 -.0590 2.3950 675 ---- ---- ---- ---- 2.5740 -.0670 2.6410 700 ---- ---- ---- ---- 2.8150 -.0760 2.8910 725 ---- ---- ---- ---- 3.0580 -.0830 3.1410 750 ---- ---- ---- ---- 3.3035 -.0875 3.3910 775 ---- ---- ---- ---- 3.5505 -.0905 3.6410 800 ---- ---- ---- ---- 3.7990 -.0920 3.8910 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0010 .0015 200 ---- ---- ---- ---- .0015 -.0030 .0045 225 ---- ---- ---- ---- .0055 -.0065 .0120 230 ---- ---- ---- ---- .0070 -.0075 .0145 235 ---- ---- ---- ---- .0085 -.0085 .0170 240 ---- ---- ---- ---- .0100 -.0095 .0195 245 ---- ---- ---- ---- .0125 -.0105 .0230 250 ---- ---- ---- ---- .0150 -.0115 .0265 255 ---- ---- ---- ---- .0175 -.0130 .0305 260 ---- ---- ---- ---- .0210 -.0140 .0350 265 ---- ---- ---- ---- .0245 -.0155 .0400 270 ---- ---- ---- ---- .0285 -.0165 .0450 275 ---- ---- ---- ---- .0335 -.0175 .0510 280 ---- ---- ---- ---- .0385 -.0190 .0575 285 ---- ---- ---- ---- .0440 -.0205 .0645 290 ---- ---- ---- ---- .0505 -.0215 .0720 295 ---- ---- ---- ---- .0575 -.0225 .0800 300 ---- ---- ---- ---- .0650 -.0240 .0890 305 ---- ---- ---- ---- .0730 -.0255 .0985 310 ---- ---- ---- ---- .0820 -.0265 .1085 315 ---- ---- ---- ---- .0915 -.0275 .1190 320 ---- ---- ---- ---- .1020 -.0285 .1305 325 ---- ---- ---- ---- .1135 -.0295 .1430 330 ---- ---- ---- ---- .1255 -.0305 .1560 335 ---- ---- ---- ---- .1380 -.0315 .1695 340 ---- ---- ---- ---- .1515 -.0325 .1840 345 ---- ---- ---- ---- .1660 -.0330 .1990 350 ---- ---- ---- ---- .1810 -.0340 .2150 355 ---- ---- ---- ---- .1975 -.0345 .2320 360 ---- ---- ---- ---- .2140 -.0355 .2495 365 ---- ---- ---- ---- .2320 -.0355 .2675 370 ---- ---- ---- ---- .2505 -.0365 .2870 375 ---- ---- ---- ---- .2700 -.0370 .3070 380 ---- ---- ---- ---- .2905 -.0370 .3275 385 ---- ---- ---- ---- .3115 -.0380 .3495 390 ---- ---- ---- ---- .3340 -.0380 .3720 395 ---- ---- ---- ---- .3570 -.0380 .3950 400 ---- ---- ---- ---- .3810 -.0385 .4195 405 ---- ---- ---- ---- .4055 -.0390 .4445 410 ---- ---- ---- ---- .4315 -.0390 .4705 415 ---- ---- ---- ---- .4580 -.0390 .4970 420 ---- ---- ---- ---- .4855 -.0395 .5250 425 ---- ---- ---- ---- .5140 -.0395 .5535 430 ---- ---- ---- ---- .5430 -.0395 .5825 435 ---- ---- ---- ---- .5730 -.0400 .6130 440 ---- ---- ---- ---- .6040 -.0400 .6440 445 ---- ---- ---- ---- .6360 -.0395 .6755 450 ---- ---- ---- ---- .6685 -.0395 .7080 455 ---- ---- ---- ---- .7015 -.0395 .7410 460 ---- ---- ---- ---- .7355 -.0395 .7750 465 ---- ---- ---- ---- .7700 -.0395 .8095 470 ---- ---- ---- ---- .8055 -.0395 .8450 475 ---- ---- ---- ---- .8415 -.0390 .8805 480 ---- ---- ---- ---- .8780 -.0390 .9170 485 ---- ---- ---- ---- .9150 -.0390 .9540 490 ---- ---- ---- ---- .9530 -.0390 .9920 495 ---- ---- ---- ---- .9910 -.0390 1.0300 500 ---- ---- ---- ---- 1.0300 -.0385 1.0685 505 ---- ---- ---- ---- 1.0695 -.0385 1.1080 510 ---- ---- ---- ---- 1.1090 -.0385 1.1475 515 ---- ---- ---- ---- 1.1490 -.0390 1.1880 520 ---- ---- ---- ---- 1.1895 -.0390 1.2285 525 ---- ---- ---- ---- 1.2305 -.0390 1.2695 530 ---- ---- ---- ---- 1.2720 -.0390 1.3110 535 ---- ---- ---- ---- 1.3140 -.0385 1.3525 540 ---- ---- ---- ---- 1.3560 -.0390 1.3950 545 ---- ---- ---- ---- 1.3980 -.0395 1.4375 550 ---- ---- ---- ---- 1.4410 -.0395 1.4805 555 ---- ---- ---- ---- 1.4840 -.0395 1.5235 575 ---- ---- ---- ---- 1.6590 -.0415 1.7005 600 ---- ---- ---- ---- 1.8830 -.0445 1.9275 625 ---- ---- ---- ---- 2.1120 -.0495 2.1615 650 ---- ---- ---- ---- 2.3455 -.0555 2.4010 675 ---- ---- ---- ---- 2.5825 -.0635 2.6460 700 ---- ---- ---- ---- 2.8225 -.0725 2.8950 725 ---- ---- ---- ---- 3.0650 -.0800 3.1450 750 ---- ---- ---- ---- 3.3100 -.0850 3.3950 775 ---- ---- ---- ---- 3.5570 -.0880 3.6450 800 ---- ---- ---- ---- 3.8050 -.0900 3.8950 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 ---- ---- ---- ---- .0005 -.0015 .0020 200 ---- ---- ---- ---- .0020 -.0040 .0060 225 ---- ---- ---- ---- .0070 -.0075 .0145 230 ---- ---- ---- ---- .0085 -.0085 .0170 235 ---- ---- ---- ---- .0105 -.0095 .0200 240 ---- ---- ---- ---- .0125 -.0110 .0235 245 ---- ---- ---- ---- .0150 -.0120 .0270 250 ---- ---- ---- ---- .0180 -.0130 .0310 255 ---- ---- ---- ---- .0215 -.0140 .0355 260 ---- ---- ---- ---- .0250 -.0155 .0405 265 ---- ---- ---- ---- .0290 -.0165 .0455 270 ---- ---- ---- ---- .0335 -.0180 .0515 275 ---- ---- ---- ---- .0390 -.0190 .0580 280 ---- ---- ---- ---- .0445 -.0205 .0650 285 ---- ---- ---- ---- .0510 -.0215 .0725 290 ---- ---- ---- ---- .0575 -.0230 .0805 295 ---- ---- ---- ---- .0650 -.0240 .0890 300 ---- ---- ---- ---- .0735 -.0250 .0985 305 ---- ---- ---- ---- .0825 -.0260 .1085 310 ---- ---- ---- ---- .0920 -.0270 .1190 315 ---- ---- ---- ---- .1020 -.0285 .1305 320 ---- ---- ---- ---- .1130 -.0295 .1425 325 ---- ---- ---- ---- .1250 -.0300 .1550 330 ---- ---- ---- ---- .1375 -.0310 .1685 335 ---- ---- ---- ---- .1510 -.0315 .1825 340 ---- ---- ---- ---- .1650 -.0325 .1975 345 ---- ---- ---- ---- .1800 -.0335 .2135 350 ---- ---- ---- ---- .1960 -.0335 .2295 355 ---- ---- ---- ---- .2125 -.0345 .2470 360 ---- ---- ---- ---- .2300 -.0350 .2650 365 ---- ---- ---- ---- .2480 -.0355 .2835 370 ---- ---- ---- ---- .2670 -.0360 .3030 375 ---- ---- ---- ---- .2870 -.0365 .3235 380 ---- ---- ---- ---- .3080 -.0365 .3445 385 ---- ---- ---- ---- .3295 -.0370 .3665 390 ---- ---- ---- ---- .3520 -.0375 .3895 395 ---- ---- ---- ---- .3750 -.0380 .4130 400 ---- ---- ---- ---- .3995 -.0380 .4375 405 ---- ---- ---- ---- .4245 -.0380 .4625 410 ---- ---- ---- ---- .4500 -.0385 .4885 415 ---- ---- ---- ---- .4770 -.0385 .5155 420 ---- ---- ---- ---- .5045 -.0390 .5435 425 ---- ---- ---- ---- .5325 -.0395 .5720 430 ---- ---- ---- ---- .5615 -.0395 .6010 435 ---- ---- ---- ---- .5915 -.0400 .6315 440 ---- ---- ---- ---- .6225 -.0395 .6620 445 ---- ---- ---- ---- .6540 -.0400 .6940 450 ---- ---- ---- ---- .6860 -.0400 .7260 455 ---- ---- ---- ---- .7190 -.0405 .7595 460 ---- ---- ---- ---- .7525 -.0405 .7930 465 ---- ---- ---- ---- .7865 -.0410 .8275 470 ---- ---- ---- ---- .8215 -.0410 .8625 475 ---- ---- ---- ---- .8570 -.0410 .8980 480 ---- ---- ---- ---- .8930 -.0415 .9345 485 ---- ---- ---- ---- .9300 -.0410 .9710 490 ---- ---- ---- ---- .9670 -.0415 1.0085 495 ---- ---- ---- ---- 1.0045 -.0420 1.0465 500 ---- ---- ---- ---- 1.0430 -.0415 1.0845 505 ---- ---- ---- ---- 1.0815 -.0420 1.1235 510 ---- ---- ---- ---- 1.1210 -.0420 1.1630 515 ---- ---- ---- ---- 1.1605 -.0425 1.2030 520 ---- ---- ---- ---- 1.2005 -.0425 1.2430 525 ---- ---- ---- ---- 1.2410 -.0425 1.2835 550 ---- ---- ---- ---- 1.4490 -.0440 1.4930 575 ---- ---- ---- ---- 1.6645 -.0465 1.7110 600 ---- ---- ---- ---- 1.8870 -.0490 1.9360 625 ---- ---- ---- ---- 2.1145 -.0535 2.1680 650 ---- ---- ---- ---- 2.3465 -.0585 2.4050 675 ---- ---- ---- ---- 2.5825 -.0655 2.6480 700 ---- ---- ---- ---- 2.8220 -.0730 2.8950 725 ---- ---- ---- ---- 3.0645 -.0805 3.1450 750 ---- ---- ---- ---- 3.3090 -.0860 3.3950 775 ---- ---- ---- ---- 3.5560 -.0890 3.6450 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 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0010 -.0015 .0025 200 ---- ---- ---- ---- .0030 -.0045 .0075 225 ---- ---- ---- ---- .0090 -.0090 .0180 230 ---- ---- ---- ---- .0110 -.0100 .0210 235 ---- ---- ---- ---- .0135 -.0110 .0245 240 ---- ---- ---- ---- .0160 -.0120 .0280 245 ---- ---- ---- ---- .0190 -.0130 .0320 250 ---- ---- ---- ---- .0220 -.0145 .0365 255 ---- ---- ---- ---- .0260 -.0155 .0415 260 ---- ---- ---- ---- .0300 -.0170 .0470 265 ---- ---- ---- ---- .0345 -.0185 .0530 270 ---- ---- ---- ---- .0400 -.0195 .0595 275 ---- ---- ---- ---- .0455 -.0210 .0665 280 ---- ---- ---- ---- .0520 -.0220 .0740 285 ---- ---- ---- ---- .0590 -.0230 .0820 290 ---- ---- ---- ---- .0665 -.0240 .0905 295 ---- ---- ---- ---- .0745 -.0255 .1000 300 ---- ---- ---- ---- .0835 -.0265 .1100 305 ---- ---- ---- ---- .0930 -.0275 .1205 310 ---- ---- ---- ---- .1030 -.0285 .1315 315 ---- ---- ---- ---- .1140 -.0295 .1435 320 ---- ---- ---- ---- .1255 -.0305 .1560 325 ---- ---- ---- ---- .1380 -.0315 .1695 330 ---- ---- ---- ---- .1515 -.0320 .1835 335 ---- ---- ---- ---- .1655 -.0325 .1980 340 ---- ---- ---- ---- .1800 -.0335 .2135 345 ---- ---- ---- ---- .1955 -.0345 .2300 350 ---- ---- ---- ---- .2120 -.0345 .2465 355 ---- ---- ---- ---- .2290 -.0355 .2645 360 ---- ---- ---- ---- .2470 -.0355 .2825 365 ---- ---- ---- ---- .2655 -.0365 .3020 370 ---- ---- ---- ---- .2850 -.0365 .3215 375 ---- ---- ---- ---- .3055 -.0370 .3425 380 ---- ---- ---- ---- .3265 -.0370 .3635 385 ---- ---- ---- ---- .3485 -.0375 .3860 390 ---- ---- ---- ---- .3715 -.0375 .4090 395 ---- ---- ---- ---- .3950 -.0380 .4330 400 ---- ---- ---- ---- .4195 -.0380 .4575 405 ---- ---- ---- ---- .4445 -.0385 .4830 410 ---- ---- ---- ---- .4705 -.0385 .5090 415 ---- ---- ---- ---- .4975 -.0385 .5360 420 ---- ---- ---- ---- .5250 -.0390 .5640 425 ---- ---- ---- ---- .5535 -.0390 .5925 430 ---- ---- ---- ---- .5830 -.0390 .6220 435 ---- ---- ---- ---- .6130 -.0390 .6520 440 ---- ---- ---- ---- .6435 -.0390 .6825 445 ---- ---- ---- ---- .6750 -.0395 .7145 450 ---- ---- ---- ---- .7075 -.0390 .7465 455 ---- ---- ---- ---- .7400 -.0395 .7795 460 ---- ---- ---- ---- .7735 -.0395 .8130 465 ---- ---- ---- ---- .8080 -.0390 .8470 470 ---- ---- ---- ---- .8425 -.0395 .8820 475 ---- ---- ---- ---- .8780 -.0395 .9175 480 ---- ---- ---- ---- .9140 -.0395 .9535 485 ---- ---- ---- ---- .9505 -.0395 .9900 490 ---- ---- ---- ---- .9875 -.0395 1.0270 495 ---- ---- ---- ---- 1.0255 -.0395 1.0650 500 ---- ---- ---- ---- 1.0635 -.0395 1.1030 505 ---- ---- ---- ---- 1.1020 -.0395 1.1415 510 ---- ---- ---- ---- 1.1410 -.0395 1.1805 515 ---- ---- ---- ---- 1.1805 -.0395 1.2200 520 ---- ---- ---- ---- 1.2200 -.0400 1.2600 525 ---- ---- ---- ---- 1.2605 -.0400 1.3005 550 ---- ---- ---- ---- 1.4670 -.0410 1.5080 575 ---- ---- ---- ---- 1.6815 -.0425 1.7240 600 ---- ---- ---- ---- 1.9020 -.0450 1.9470 625 ---- ---- ---- ---- 2.1285 -.0485 2.1770 650 ---- ---- ---- ---- 2.3590 -.0535 2.4125 675 ---- ---- ---- ---- 2.5940 -.0595 2.6535 700 ---- ---- ---- ---- 2.8320 -.0670 2.8990 725 ---- ---- ---- ---- 3.0730 -.0755 3.1485 750 ---- ---- ---- ---- 3.3160 -.0825 3.3985 775 ---- ---- ---- ---- 3.5620 -.0865 3.6485 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 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0010 -.0025 .0035 200 ---- ---- ---- ---- .0040 -.0055 .0095 225 ---- ---- ---- ---- .0115 -.0100 .0215 230 ---- ---- ---- ---- .0135 -.0110 .0245 235 ---- ---- ---- ---- .0160 -.0125 .0285 240 ---- ---- ---- ---- .0190 -.0135 .0325 245 ---- ---- ---- ---- .0225 -.0145 .0370 250 ---- ---- ---- ---- .0260 -.0160 .0420 255 ---- ---- ---- ---- .0305 -.0170 .0475 260 ---- ---- ---- ---- .0350 -.0180 .0530 265 ---- ---- ---- ---- .0400 -.0195 .0595 270 ---- ---- ---- ---- .0460 -.0205 .0665 275 ---- ---- ---- ---- .0520 -.0220 .0740 280 ---- ---- ---- ---- .0590 -.0230 .0820 285 ---- ---- ---- ---- .0665 -.0240 .0905 290 ---- ---- ---- ---- .0745 -.0250 .0995 295 ---- ---- ---- ---- .0830 -.0265 .1095 300 ---- ---- ---- ---- .0925 -.0270 .1195 305 ---- ---- ---- ---- .1025 -.0280 .1305 310 ---- ---- ---- ---- .1135 -.0290 .1425 315 ---- ---- ---- ---- .1250 -.0295 .1545 320 ---- ---- ---- ---- .1370 -.0305 .1675 325 ---- ---- ---- ---- .1500 -.0315 .1815 330 ---- ---- ---- ---- .1640 -.0315 .1955 335 ---- ---- ---- ---- .1785 -.0325 .2110 340 ---- ---- ---- ---- .1935 -.0330 .2265 345 ---- ---- ---- ---- .2095 -.0335 .2430 350 ---- ---- ---- ---- .2265 -.0335 .2600 355 ---- ---- ---- ---- .2440 -.0340 .2780 360 ---- ---- ---- ---- .2620 -.0350 .2970 365 ---- ---- ---- ---- .2815 -.0345 .3160 370 ---- ---- ---- ---- .3010 -.0350 .3360 375 ---- ---- ---- ---- .3220 -.0350 .3570 380 ---- ---- ---- ---- .3435 -.0350 .3785 385 ---- ---- ---- ---- .3655 -.0355 .4010 390 ---- ---- ---- ---- .3885 -.0355 .4240 395 ---- ---- ---- ---- .4125 -.0355 .4480 400 ---- ---- ---- ---- .4370 -.0360 .4730 405 ---- ---- ---- ---- .4625 -.0360 .4985 410 ---- ---- ---- ---- .4885 -.0360 .5245 415 ---- ---- ---- ---- .5155 -.0360 .5515 420 ---- ---- ---- ---- .5430 -.0365 .5795 425 ---- ---- ---- ---- .5720 -.0360 .6080 430 ---- ---- ---- ---- .6010 -.0365 .6375 435 ---- ---- ---- ---- .6310 -.0365 .6675 440 ---- ---- ---- ---- .6620 -.0360 .6980 445 ---- ---- ---- ---- .6935 -.0360 .7295 450 ---- ---- ---- ---- .7255 -.0360 .7615 455 ---- ---- ---- ---- .7585 -.0360 .7945 460 ---- ---- ---- ---- .7915 -.0365 .8280 465 ---- ---- ---- ---- .8260 -.0360 .8620 470 ---- ---- ---- ---- .8605 -.0360 .8965 475 ---- ---- ---- ---- .8960 -.0360 .9320 480 ---- ---- ---- ---- .9315 -.0365 .9680 485 ---- ---- ---- ---- .9680 -.0360 1.0040 490 ---- ---- ---- ---- 1.0050 -.0360 1.0410 495 ---- ---- ---- ---- 1.0425 -.0360 1.0785 500 ---- ---- ---- ---- 1.0800 -.0365 1.1165 505 ---- ---- ---- ---- 1.1185 -.0365 1.1550 510 ---- ---- ---- ---- 1.1575 -.0360 1.1935 515 ---- ---- ---- ---- 1.1965 -.0365 1.2330 520 ---- ---- ---- ---- 1.2365 -.0360 1.2725 525 ---- ---- ---- ---- 1.2765 -.0360 1.3125 550 ---- ---- ---- ---- 1.4820 -.0365 1.5185 575 ---- ---- ---- ---- 1.6950 -.0380 1.7330 600 ---- ---- ---- ---- 1.9145 -.0405 1.9550 625 ---- ---- ---- ---- 2.1390 -.0445 2.1835 650 ---- ---- ---- ---- 2.3685 -.0490 2.4175 675 ---- ---- ---- ---- 2.6020 -.0545 2.6565 700 ---- ---- ---- ---- 2.8385 -.0620 2.9005 725 ---- ---- ---- ---- 3.0780 -.0705 3.1485 750 ---- ---- ---- ---- 3.3205 -.0780 3.3985 775 ---- ---- ---- ---- 3.5645 -.0840 3.6485 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 ---- ---- ---- ---- .0005 -.0010 .0015 175 ---- ---- ---- ---- .0015 -.0035 .0050 200 ---- ---- ---- ---- .0050 -.0075 .0125 225 ---- ---- ---- ---- .0135 -.0125 .0260 230 ---- ---- ---- ---- .0165 -.0135 .0300 235 ---- ---- ---- ---- .0195 -.0145 .0340 240 ---- ---- ---- ---- .0225 -.0160 .0385 245 ---- ---- ---- ---- .0265 -.0170 .0435 250 ---- ---- ---- ---- .0305 -.0185 .0490 255 ---- ---- ---- ---- .0350 -.0200 .0550 260 ---- ---- ---- ---- .0400 -.0215 .0615 265 ---- ---- ---- ---- .0460 -.0225 .0685 270 ---- ---- ---- ---- .0520 -.0240 .0760 275 ---- ---- ---- ---- .0585 -.0255 .0840 280 ---- ---- ---- ---- .0660 -.0265 .0925 285 ---- ---- ---- ---- .0740 -.0275 .1015 290 ---- ---- ---- ---- .0825 -.0285 .1110 295 ---- ---- ---- ---- .0915 -.0300 .1215 300 ---- ---- ---- ---- .1015 -.0310 .1325 305 ---- ---- ---- ---- .1120 -.0320 .1440 310 ---- ---- ---- ---- .1235 -.0325 .1560 315 ---- ---- ---- ---- .1355 -.0335 .1690 320 ---- ---- ---- ---- .1480 -.0345 .1825 325 ---- ---- ---- ---- .1615 -.0350 .1965 330 ---- ---- ---- ---- .1755 -.0355 .2110 335 ---- ---- ---- ---- .1905 -.0360 .2265 340 ---- ---- ---- ---- .2060 -.0370 .2430 345 ---- ---- ---- ---- .2225 -.0370 .2595 350 ---- ---- ---- ---- .2395 -.0375 .2770 355 ---- ---- ---- ---- .2575 -.0380 .2955 360 ---- ---- ---- ---- .2765 -.0375 .3140 365 ---- ---- ---- ---- .2955 -.0385 .3340 370 ---- ---- ---- ---- .3160 -.0380 .3540 375 ---- ---- ---- ---- .3370 -.0380 .3750 380 ---- ---- ---- ---- .3585 -.0385 .3970 385 ---- ---- ---- ---- .3810 -.0385 .4195 390 ---- ---- ---- ---- .4045 -.0380 .4425 395 ---- ---- ---- ---- .4285 -.0380 .4665 400 ---- ---- ---- ---- .4530 -.0380 .4910 405 ---- ---- ---- ---- .4785 -.0380 .5165 410 ---- ---- ---- ---- .5050 -.0375 .5425 415 ---- ---- ---- ---- .5320 -.0375 .5695 420 ---- ---- ---- ---- .5600 -.0375 .5975 425 ---- ---- ---- ---- .5885 -.0370 .6255 430 ---- ---- ---- ---- .6180 -.0365 .6545 435 ---- ---- ---- ---- .6480 -.0365 .6845 440 ---- ---- ---- ---- .6790 -.0360 .7150 445 ---- ---- ---- ---- .7105 -.0355 .7460 450 ---- ---- ---- ---- .7425 -.0355 .7780 455 ---- ---- ---- ---- .7755 -.0350 .8105 460 ---- ---- ---- ---- .8090 -.0345 .8435 465 ---- ---- ---- ---- .8430 -.0340 .8770 470 ---- ---- ---- ---- .8775 -.0340 .9115 475 ---- ---- ---- ---- .9130 -.0335 .9465 480 ---- ---- ---- ---- .9490 -.0330 .9820 485 ---- ---- ---- ---- .9850 -.0330 1.0180 490 ---- ---- ---- ---- 1.0220 -.0325 1.0545 495 ---- ---- ---- ---- 1.0595 -.0320 1.0915 500 ---- ---- ---- ---- 1.0970 -.0320 1.1290 505 ---- ---- ---- ---- 1.1355 -.0315 1.1670 510 ---- ---- ---- ---- 1.1740 -.0315 1.2055 515 ---- ---- ---- ---- 1.2130 -.0315 1.2445 520 ---- ---- ---- ---- 1.2525 -.0315 1.2840 525 ---- ---- ---- ---- 1.2925 -.0310 1.3235 550 ---- ---- ---- ---- 1.4975 -.0310 1.5285 575 ---- ---- ---- ---- 1.7095 -.0330 1.7425 600 ---- ---- ---- ---- 1.9280 -.0355 1.9635 625 ---- ---- ---- ---- 2.1520 -.0390 2.1910 650 ---- ---- ---- ---- 2.3805 -.0435 2.4240 675 ---- ---- ---- ---- 2.6130 -.0495 2.6625 700 ---- ---- ---- ---- 2.8485 -.0570 2.9055 725 ---- ---- ---- ---- 3.0870 -.0660 3.1530 750 ---- ---- ---- ---- 3.3285 -.0745 3.4030 775 ---- ---- ---- ---- 3.5720 -.0810 3.6530 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 ---- ---- ---- ---- .0005 -.0015 .0020 175 ---- ---- ---- ---- .0020 -.0040 .0060 200 ---- ---- ---- ---- .0065 -.0085 .0150 225 ---- ---- ---- ---- .0165 -.0140 .0305 230 ---- ---- ---- ---- .0195 -.0155 .0350 235 ---- ---- ---- ---- .0230 -.0165 .0395 240 ---- ---- ---- ---- .0265 -.0180 .0445 245 ---- ---- ---- ---- .0305 -.0195 .0500 250 ---- ---- ---- ---- .0355 -.0205 .0560 255 ---- ---- ---- ---- .0405 -.0215 .0620 260 ---- ---- ---- ---- .0460 -.0230 .0690 265 ---- ---- ---- ---- .0520 -.0245 .0765 270 ---- ---- ---- ---- .0590 -.0255 .0845 275 ---- ---- ---- ---- .0660 -.0270 .0930 280 ---- ---- ---- ---- .0740 -.0280 .1020 285 ---- ---- ---- ---- .0825 -.0290 .1115 290 ---- ---- ---- ---- .0915 -.0300 .1215 295 ---- ---- ---- ---- .1015 -.0310 .1325 300 ---- ---- ---- ---- .1120 -.0320 .1440 305 ---- ---- ---- ---- .1230 -.0325 .1555 310 ---- ---- ---- ---- .1350 -.0335 .1685 315 ---- ---- ---- ---- .1475 -.0340 .1815 320 ---- ---- ---- ---- .1610 -.0345 .1955 325 ---- ---- ---- ---- .1750 -.0350 .2100 330 ---- ---- ---- ---- .1895 -.0355 .2250 335 ---- ---- ---- ---- .2050 -.0360 .2410 340 ---- ---- ---- ---- .2210 -.0365 .2575 345 ---- ---- ---- ---- .2380 -.0365 .2745 350 ---- ---- ---- ---- .2560 -.0365 .2925 355 ---- ---- ---- ---- .2740 -.0370 .3110 360 ---- ---- ---- ---- .2935 -.0365 .3300 365 ---- ---- ---- ---- .3130 -.0370 .3500 370 ---- ---- ---- ---- .3335 -.0370 .3705 375 ---- ---- ---- ---- .3550 -.0365 .3915 380 ---- ---- ---- ---- .3770 -.0365 .4135 385 ---- ---- ---- ---- .4000 -.0360 .4360 390 ---- ---- ---- ---- .4235 -.0360 .4595 395 ---- ---- ---- ---- .4480 -.0355 .4835 400 ---- ---- ---- ---- .4725 -.0355 .5080 405 ---- ---- ---- ---- .4985 -.0350 .5335 410 ---- ---- ---- ---- .5250 -.0350 .5600 415 ---- ---- ---- ---- .5520 -.0350 .5870 420 ---- ---- ---- ---- .5800 -.0345 .6145 425 ---- ---- ---- ---- .6085 -.0345 .6430 430 ---- ---- ---- ---- .6375 -.0350 .6725 435 ---- ---- ---- ---- .6675 -.0345 .7020 440 ---- ---- ---- ---- .6980 -.0345 .7325 445 ---- ---- ---- ---- .7290 -.0350 .7640 450 ---- ---- ---- ---- .7610 -.0345 .7955 455 ---- ---- ---- ---- .7935 -.0345 .8280 460 ---- ---- ---- ---- .8265 -.0345 .8610 465 ---- ---- ---- ---- .8600 -.0350 .8950 470 ---- ---- ---- ---- .8940 -.0350 .9290 475 ---- ---- ---- ---- .9290 -.0350 .9640 480 ---- ---- ---- ---- .9640 -.0355 .9995 485 ---- ---- ---- ---- .9995 -.0360 1.0355 490 ---- ---- ---- ---- 1.0360 -.0355 1.0715 495 ---- ---- ---- ---- 1.0725 -.0360 1.1085 500 ---- ---- ---- ---- 1.1100 -.0360 1.1460 505 ---- ---- ---- ---- 1.1475 -.0365 1.1840 510 ---- ---- ---- ---- 1.1855 -.0370 1.2225 515 ---- ---- ---- ---- 1.2240 -.0370 1.2610 520 ---- ---- ---- ---- 1.2630 -.0370 1.3000 525 ---- ---- ---- ---- 1.3020 -.0380 1.3400 550 ---- ---- ---- ---- 1.5040 -.0395 1.5435 575 ---- ---- ---- ---- 1.7135 -.0420 1.7555 600 ---- ---- ---- ---- 1.9300 -.0445 1.9745 625 ---- ---- ---- ---- 2.1520 -.0480 2.2000 650 ---- ---- ---- ---- 2.3785 -.0525 2.4310 675 ---- ---- ---- ---- 2.6100 -.0575 2.6675 700 ---- ---- ---- ---- 2.8450 -.0635 2.9085 725 ---- ---- ---- ---- 3.0835 -.0705 3.1540 750 ---- ---- ---- ---- 3.3245 -.0785 3.4030 775 ---- ---- ---- ---- 3.5685 -.0845 3.6530 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 ---- ---- ---- ---- .0005 -.0020 .0025 175 ---- ---- ---- ---- .0025 -.0050 .0075 200 ---- ---- ---- ---- .0080 -.0090 .0170 225 ---- ---- ---- ---- .0195 -.0145 .0340 250 ---- ---- ---- ---- .0400 -.0215 .0615 260 ---- ---- ---- ---- .0520 -.0235 .0755 265 ---- ---- ---- ---- .0585 -.0250 .0835 270 ---- ---- ---- ---- .0655 -.0260 .0915 275 ---- ---- ---- ---- .0735 -.0270 .1005 280 ---- ---- ---- ---- .0820 -.0280 .1100 285 ---- ---- ---- ---- .0910 -.0290 .1200 290 ---- ---- ---- ---- .1005 -.0300 .1305 295 ---- ---- ---- ---- .1110 -.0310 .1420 300 ---- ---- ---- ---- .1220 -.0320 .1540 305 ---- ---- ---- ---- .1335 -.0330 .1665 310 ---- ---- ---- ---- .1460 -.0335 .1795 315 ---- ---- ---- ---- .1590 -.0340 .1930 320 ---- ---- ---- ---- .1730 -.0345 .2075 325 ---- ---- ---- ---- .1875 -.0350 .2225 330 ---- ---- ---- ---- .2025 -.0355 .2380 335 ---- ---- ---- ---- .2185 -.0360 .2545 340 ---- ---- ---- ---- .2355 -.0355 .2710 345 ---- ---- ---- ---- .2525 -.0360 .2885 350 ---- ---- ---- ---- .2705 -.0365 .3070 355 ---- ---- ---- ---- .2895 -.0365 .3260 360 ---- ---- ---- ---- .3090 -.0365 .3455 365 ---- ---- ---- ---- .3295 -.0360 .3655 370 ---- ---- ---- ---- .3505 -.0360 .3865 375 ---- ---- ---- ---- .3720 -.0360 .4080 380 ---- ---- ---- ---- .3945 -.0360 .4305 385 ---- ---- ---- ---- .4175 -.0360 .4535 390 ---- ---- ---- ---- .4415 -.0355 .4770 395 ---- ---- ---- ---- .4660 -.0355 .5015 400 ---- ---- ---- ---- .4910 -.0355 .5265 405 ---- ---- ---- ---- .5170 -.0355 .5525 410 ---- ---- ---- ---- .5440 -.0350 .5790 415 ---- ---- ---- ---- .5710 -.0350 .6060 420 ---- ---- ---- ---- .5990 -.0350 .6340 425 ---- ---- ---- ---- .6280 -.0345 .6625 430 ---- ---- ---- ---- .6570 -.0350 .6920 435 ---- ---- ---- ---- .6870 -.0350 .7220 440 ---- ---- ---- ---- .7180 -.0345 .7525 445 ---- ---- ---- ---- .7490 -.0345 .7835 450 ---- ---- ---- ---- .7810 -.0345 .8155 455 ---- ---- ---- ---- .8135 -.0345 .8480 460 ---- ---- ---- ---- .8465 -.0345 .8810 465 ---- ---- ---- ---- .8800 -.0350 .9150 470 ---- ---- ---- ---- .9145 -.0345 .9490 475 ---- ---- ---- ---- .9490 -.0350 .9840 480 ---- ---- ---- ---- .9845 -.0345 1.0190 485 ---- ---- ---- ---- 1.0200 -.0350 1.0550 490 ---- ---- ---- ---- 1.0560 -.0355 1.0915 495 ---- ---- ---- ---- 1.0930 -.0350 1.1280 500 ---- ---- ---- ---- 1.1300 -.0355 1.1655 505 ---- ---- ---- ---- 1.1675 -.0355 1.2030 510 ---- ---- ---- ---- 1.2055 -.0360 1.2415 515 ---- ---- ---- ---- 1.2440 -.0360 1.2800 520 ---- ---- ---- ---- 1.2825 -.0365 1.3190 525 ---- ---- ---- ---- 1.3220 -.0365 1.3585 550 ---- ---- ---- ---- 1.5230 -.0380 1.5610 575 ---- ---- ---- ---- 1.7320 -.0400 1.7720 600 ---- ---- ---- ---- 1.9475 -.0425 1.9900 625 ---- ---- ---- ---- 2.1685 -.0455 2.2140 650 ---- ---- ---- ---- 2.3950 -.0495 2.4445 675 ---- ---- ---- ---- 2.6250 -.0545 2.6795 700 ---- ---- ---- ---- 2.8590 -.0605 2.9195 725 ---- ---- ---- ---- 3.0965 -.0670 3.1635 750 ---- ---- ---- ---- 3.3370 -.0750 3.4120 775 ---- ---- ---- ---- 3.5800 -.0820 3.6620 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0010 -.0020 .0030 175 ---- ---- ---- ---- .0035 -.0050 .0085 200 ---- ---- ---- ---- .0095 -.0095 .0190 225 ---- ---- ---- ---- .0225 -.0150 .0375 250 ---- ---- ---- ---- .0455 -.0210 .0665 275 ---- ---- ---- ---- .0810 -.0275 .1085 280 ---- ---- ---- ---- .0900 -.0280 .1180 285 ---- ---- ---- ---- .0995 -.0295 .1290 290 ---- ---- ---- ---- .1095 -.0305 .1400 295 ---- ---- ---- ---- .1205 -.0310 .1515 300 ---- ---- ---- ---- .1320 -.0320 .1640 305 ---- ---- ---- ---- .1440 -.0330 .1770 310 ---- ---- ---- ---- .1570 -.0335 .1905 315 ---- ---- ---- ---- .1705 -.0340 .2045 320 ---- ---- ---- ---- .1850 -.0345 .2195 325 ---- ---- ---- ---- .1995 -.0355 .2350 330 ---- ---- ---- ---- .2155 -.0355 .2510 335 ---- ---- ---- ---- .2315 -.0365 .2680 340 ---- ---- ---- ---- .2485 -.0365 .2850 345 ---- ---- ---- ---- .2665 -.0365 .3030 350 ---- ---- ---- ---- .2850 -.0370 .3220 355 ---- ---- ---- ---- .3040 -.0370 .3410 360 ---- ---- ---- ---- .3240 -.0370 .3610 365 ---- ---- ---- ---- .3445 -.0370 .3815 370 ---- ---- ---- ---- .3655 -.0375 .4030 375 ---- ---- ---- ---- .3875 -.0375 .4250 380 ---- ---- ---- ---- .4105 -.0370 .4475 385 ---- ---- ---- ---- .4335 -.0375 .4710 390 ---- ---- ---- ---- .4575 -.0370 .4945 395 ---- ---- ---- ---- .4825 -.0370 .5195 400 ---- ---- ---- ---- .5080 -.0365 .5445 405 ---- ---- ---- ---- .5340 -.0365 .5705 410 ---- ---- ---- ---- .5605 -.0370 .5975 415 ---- ---- ---- ---- .5880 -.0365 .6245 420 ---- ---- ---- ---- .6160 -.0365 .6525 425 ---- ---- ---- ---- .6450 -.0365 .6815 430 ---- ---- ---- ---- .6745 -.0360 .7105 435 ---- ---- ---- ---- .7045 -.0360 .7405 440 ---- ---- ---- ---- .7350 -.0360 .7710 445 ---- ---- ---- ---- .7665 -.0360 .8025 450 ---- ---- ---- ---- .7980 -.0360 .8340 455 ---- ---- ---- ---- .8305 -.0360 .8665 460 ---- ---- ---- ---- .8635 -.0360 .8995 465 ---- ---- ---- ---- .8970 -.0360 .9330 470 ---- ---- ---- ---- .9315 -.0355 .9670 475 ---- ---- ---- ---- .9660 -.0355 1.0015 480 ---- ---- ---- ---- 1.0010 -.0355 1.0365 485 ---- ---- ---- ---- 1.0365 -.0355 1.0720 490 ---- ---- ---- ---- 1.0725 -.0355 1.1080 495 ---- ---- ---- ---- 1.1095 -.0350 1.1445 500 ---- ---- ---- ---- 1.1465 -.0350 1.1815 505 ---- ---- ---- ---- 1.1835 -.0355 1.2190 510 ---- ---- ---- ---- 1.2215 -.0350 1.2565 515 ---- ---- ---- ---- 1.2595 -.0355 1.2950 520 ---- ---- ---- ---- 1.2985 -.0350 1.3335 525 ---- ---- ---- ---- 1.3375 -.0350 1.3725 550 ---- ---- ---- ---- 1.5375 -.0360 1.5735 575 ---- ---- ---- ---- 1.7455 -.0370 1.7825 600 ---- ---- ---- ---- 1.9600 -.0385 1.9985 625 ---- ---- ---- ---- 2.1800 -.0410 2.2210 650 ---- ---- ---- ---- 2.4045 -.0450 2.4495 675 ---- ---- ---- ---- 2.6340 -.0490 2.6830 700 ---- ---- ---- ---- 2.8665 -.0550 2.9215 725 ---- ---- ---- ---- 3.1030 -.0615 3.1645 750 ---- ---- ---- ---- 3.3420 -.0700 3.4120 775 ---- ---- ---- ---- 3.5840 -.0780 3.6620 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0010 -.0030 .0040 175 ---- ---- ---- ---- .0040 -.0060 .0100 200 ---- ---- ---- ---- .0115 -.0110 .0225 225 ---- ---- ---- ---- .0260 -.0170 .0430 250 ---- ---- ---- ---- .0505 -.0235 .0740 275 ---- ---- ---- ---- .0885 -.0285 .1170 300 ---- ---- ---- ---- .1410 -.0335 .1745 305 ---- ---- ---- ---- .1535 -.0340 .1875 310 ---- ---- ---- ---- .1670 -.0345 .2015 315 ---- ---- ---- ---- .1810 -.0350 .2160 320 ---- ---- ---- ---- .1955 -.0355 .2310 325 ---- ---- ---- ---- .2105 -.0360 .2465 330 ---- ---- ---- ---- .2265 -.0365 .2630 335 ---- ---- ---- ---- .2435 -.0365 .2800 340 ---- ---- ---- ---- .2605 -.0370 .2975 345 ---- ---- ---- ---- .2785 -.0370 .3155 350 ---- ---- ---- ---- .2975 -.0365 .3340 355 ---- ---- ---- ---- .3165 -.0370 .3535 360 ---- ---- ---- ---- .3370 -.0365 .3735 365 ---- ---- ---- ---- .3575 -.0365 .3940 370 ---- ---- ---- ---- .3790 -.0365 .4155 375 ---- ---- ---- ---- .4010 -.0365 .4375 380 ---- ---- ---- ---- .4240 -.0360 .4600 385 ---- ---- ---- ---- .4475 -.0360 .4835 390 ---- ---- ---- ---- .4715 -.0355 .5070 395 ---- ---- ---- ---- .4965 -.0350 .5315 400 ---- ---- ---- ---- .5220 -.0350 .5570 405 ---- ---- ---- ---- .5480 -.0350 .5830 410 ---- ---- ---- ---- .5750 -.0345 .6095 415 ---- ---- ---- ---- .6025 -.0340 .6365 420 ---- ---- ---- ---- .6305 -.0340 .6645 425 ---- ---- ---- ---- .6595 -.0335 .6930 430 ---- ---- ---- ---- .6890 -.0330 .7220 435 ---- ---- ---- ---- .7190 -.0330 .7520 440 ---- ---- ---- ---- .7500 -.0325 .7825 445 ---- ---- ---- ---- .7810 -.0325 .8135 450 ---- ---- ---- ---- .8130 -.0320 .8450 455 ---- ---- ---- ---- .8455 -.0315 .8770 460 ---- ---- ---- ---- .8785 -.0315 .9100 465 ---- ---- ---- ---- .9120 -.0310 .9430 470 ---- ---- ---- ---- .9460 -.0310 .9770 475 ---- ---- ---- ---- .9810 -.0305 1.0115 480 ---- ---- ---- ---- 1.0160 -.0305 1.0465 485 ---- ---- ---- ---- 1.0515 -.0305 1.0820 490 ---- ---- ---- ---- 1.0875 -.0300 1.1175 495 ---- ---- ---- ---- 1.1240 -.0300 1.1540 500 ---- ---- ---- ---- 1.1610 -.0300 1.1910 505 ---- ---- ---- ---- 1.1985 -.0295 1.2280 510 ---- ---- ---- ---- 1.2360 -.0300 1.2660 515 ---- ---- ---- ---- 1.2745 -.0295 1.3040 520 ---- ---- ---- ---- 1.3130 -.0295 1.3425 525 ---- ---- ---- ---- 1.3520 -.0295 1.3815 550 ---- ---- ---- ---- 1.5515 -.0300 1.5815 575 ---- ---- ---- ---- 1.7590 -.0310 1.7900 600 ---- ---- ---- ---- 1.9725 -.0330 2.0055 625 ---- ---- ---- ---- 2.1920 -.0355 2.2275 650 ---- ---- ---- ---- 2.4160 -.0390 2.4550 675 ---- ---- ---- ---- 2.6440 -.0435 2.6875 700 ---- ---- ---- ---- 2.8760 -.0490 2.9250 725 ---- ---- ---- ---- 3.1110 -.0560 3.1670 750 ---- ---- ---- ---- 3.3490 -.0635 3.4125 775 ---- ---- ---- ---- 3.5895 -.0725 3.6620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3151 1341 61828 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 87.00 -11.00 98.00 50 73000 ---- ---- ---- ---- 57.00 -11.00 68.00 10 80000 ---- ---- ---- ---- .25 UNCH .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 ---- ---- ---- ---- 5.50 +3.00 2.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 236.25 +42.00 194.25 50 73000 ---- ---- ---- ---- 206.25 +41.50 164.75 10 80000 ---- ---- ---- ---- 137.25 +38.75 98.50 75 85000 ---- ---- ---- ---- 90.00 +34.25 55.75 150 90000 ---- ---- ---- ---- 47.50 +24.25 23.25 75 92000 ---- ---- ---- ---- 33.25 +17.50 15.75 125 95000 ---- ---- ---- ---- 17.50 +9.00 8.50 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 1.75 ---- ---- 73000 ---- ---- ---- ---- 223.00 +47.25 175.75 10 81000 ---- ---- ---- ---- 147.75 +43.00 104.75 25 85000 ---- ---- ---- ---- 112.75 +38.75 74.00 125 90000 ---- ---- ---- ---- 74.00 +30.50 43.50 25 95000 ---- ---- ---- ---- 44.00 +19.25 24.75 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.50 ---- ---- 73000 ---- ---- ---- ---- 202.75 +24.00 178.75 10 81000 ---- ---- ---- ---- 132.50 +21.50 111.00 25 85000 ---- ---- ---- ---- 101.00 +19.50 81.50 125 90000 ---- ---- ---- ---- 66.50 +15.25 51.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 3.50 ---- ---- 81000 ---- ---- ---- ---- 118.00 +18.75 99.25 25 85000 ---- ---- ---- ---- 89.25 +16.50 72.75 125 90000 ---- ---- ---- ---- 59.25 +12.00 47.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 71.50 +11.25 60.25 175 90000 ---- ---- ---- ---- 46.50 +8.75 37.75 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 64.00 +8.50 55.50 175 90000 ---- ---- ---- ---- 41.25 +6.00 35.25 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 63.25 +5.25 58.00 175 90000 ---- ---- ---- ---- 42.00 +4.00 38.00 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 61.75 +9.75 52.00 50 90000 ---- ---- ---- ---- 41.75 +7.25 34.50 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 63.00 +7.00 56.00 50 90000 ---- ---- ---- ---- 43.50 +5.50 38.00 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 57.00 +4.50 52.50 50 90000 ---- ---- ---- ---- 39.50 +3.25 36.25 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 ---- ---- ---- ---- 93.00 +10.75 82.25 25 89000 ---- ---- ---- ---- 103.00 +10.75 92.25 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 ---- ---- ---- ---- .25 -.50 .75 50 75000 ---- ---- ---- ---- .25 -1.00 1.25 150 76000 ---- ---- ---- ---- .25 -1.25 1.50 25 77000 ---- ---- ---- ---- .25 -1.75 2.00 150 80000 ---- ---- ---- ---- .75 -3.25 4.00 100 85000 ---- ---- ---- ---- 3.25 -7.75 11.00 100 88000 ---- ---- ---- ---- 6.75 -12.50 19.25 25 89000 ---- ---- ---- ---- 8.50 -14.75 23.25 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- .25 -.25 .50 75 68500 ---- ---- ---- ---- .25 -.50 .75 25 70000 ---- ---- ---- ---- .25 -.75 1.00 400 73000 ---- ---- ---- ---- .75 -1.50 2.25 100 74000 ---- ---- ---- ---- 1.00 -1.75 2.75 50 75000 ---- ---- ---- ---- 1.25 -2.25 3.50 100 77000 ---- ---- ---- ---- 2.00 -3.25 5.25 150 80000 ---- ---- ---- ---- 4.00 -5.00 9.00 100 85000 ---- ---- ---- ---- 9.75 ---- ---- 88000 ---- ---- ---- ---- 15.50 -14.00 29.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 1.25 -.75 2.00 75 68500 ---- ---- ---- ---- 1.50 -.75 2.25 25 70000 ---- ---- ---- ---- 2.00 -1.00 3.00 450 73000 ---- ---- ---- ---- 3.50 -1.50 5.00 100 74000 ---- ---- ---- ---- 4.00 -2.00 6.00 50 75000 ---- ---- ---- ---- 5.00 -2.00 7.00 50 80000 ---- ---- ---- ---- 10.50 -3.75 14.25 100 85000 ---- ---- ---- ---- 20.00 ---- ---- 88000 ---- ---- ---- ---- 28.25 -8.25 36.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 3.00 -1.25 4.25 75 68500 ---- ---- ---- ---- 3.25 -1.25 4.50 25 70000 ---- ---- ---- ---- 4.25 -1.50 5.75 300 73000 ---- ---- ---- ---- 7.00 -2.25 9.25 100 74000 ---- ---- ---- ---- 8.00 -2.50 10.50 50 75000 ---- ---- ---- ---- 9.25 -2.75 12.00 50 80000 ---- ---- ---- ---- 17.50 -4.50 22.00 100 85000 ---- ---- ---- ---- 30.25 ---- ---- 88000 ---- ---- ---- ---- 40.75 -9.50 50.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 6.00 -2.00 8.00 100 74000 ---- ---- ---- ---- 11.25 -3.25 14.50 100 75000 ---- ---- ---- ---- 13.00 -3.75 16.75 225 88000 ---- ---- ---- ---- 55.75 -9.75 65.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 9.75 -2.50 12.25 100 74000 ---- ---- ---- ---- 17.25 -3.50 20.75 100 75000 ---- ---- ---- ---- 19.50 -3.75 23.25 225 88000 ---- ---- ---- ---- 69.00 -8.50 77.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 14.00 -2.00 16.00 100 74000 ---- ---- ---- ---- 22.75 -2.75 25.50 100 75000 ---- ---- ---- ---- 25.25 -3.00 28.25 225 88000 ---- ---- ---- ---- 79.00 -6.00 85.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 18.00 -3.75 21.75 100 74000 ---- ---- ---- ---- 27.75 -5.25 33.00 100 75000 ---- ---- ---- ---- 30.75 -5.50 36.25 75 88000 ---- ---- ---- ---- 87.75 -11.00 98.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 21.50 -3.00 24.50 100 74000 ---- ---- ---- ---- 32.25 -4.00 36.25 100 75000 ---- ---- ---- ---- 35.50 -4.25 39.75 75 88000 ---- ---- ---- ---- 94.00 -8.25 102.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.25 -2.50 30.75 100 74000 ---- ---- ---- ---- 40.75 -3.25 44.00 100 75000 ---- ---- ---- ---- 44.25 -3.50 47.75 75 88000 ---- ---- ---- ---- 108.00 -6.00 114.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6875 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1675 ---- ---- ---- ---- 5.277 +.166 5.111 1700 ---- ---- ---- ---- 5.027 +.166 4.861 1725 ---- ---- ---- ---- 4.777 +.166 4.611 1750 ---- ---- ---- ---- 4.527 +.166 4.361 1775 ---- ---- ---- ---- 4.277 +.166 4.111 1800 ---- ---- ---- ---- 4.027 +.166 3.861 1825 ---- ---- ---- ---- 3.777 +.165 3.612 1850 ---- ---- ---- ---- 3.527 +.164 3.363 1875 ---- ---- ---- ---- 3.278 +.163 3.115 1900 ---- ---- ---- ---- 3.029 +.162 2.867 1925 ---- ---- ---- ---- 2.781 +.160 2.621 1950 ---- ---- ---- ---- 2.534 +.158 2.376 1975 ---- ---- ---- ---- 2.289 +.155 2.134 2000 ---- 2.025B 1.836A 2.020B 2.046 +.152 1.894 2025 ---- 1.898B 1.602A 1.897B 1.806 +.146 1.660 2050 ---- 1.660B 1.374A 1.374A 1.570 +.137 1.433 2075 ---- 1.429B 1.154A 1.154A 1.341 +.125 1.216 2080 ---- 1.315B 1.162A 1.162A 1.296 +.122 1.174 2085 ---- 1.291B 1.122A 1.122A 1.251 +.118 1.133 2090 ---- 1.246B 1.084A 1.084A 1.207 +.115 1.092 2095 ---- 1.202B 1.046A 1.046A 1.164 +.113 1.051 2100 ---- 1.206B .952A .952A 1.120 +.108 1.012 2105 ---- 1.113B ---- ---- 1.078 +.105 .973 2110 ---- 1.069B ---- ---- 1.036 +.102 .934 2115 ---- 1.026B ---- ---- .994 +.097 .897 2120 ---- .983B .761A .761A .954 +.094 .860 2125 ---- .994B .727A .727A .914 +.090 .824 2130 ---- .900B .685A .685A .874 +.086 .788 2135 ---- .858B .652A .652A .836 +.082 .754 8 2140 ---- .817B .623A .623A .798 +.078 .720 2145 ---- .780B .592A .592A .761 +.074 .687 2150 ---- .798B .563A .563A .725 +.070 .655 2155 ---- .720B .535A .535A .690 +.066 .624 2160 ---- .697B .508A .508A .656 +.063 .593 2165 ---- .691B .481A .481A .623 +.059 .564 2170 ---- .657B .455A .455A .591 +.056 .535 2175 ---- .623B .431A .431A .560 +.052 .508 2180 ---- .587B .407A .407A .530 +.049 .481 2185 ---- .555B .385A .385A .501 +.045 .456 2190 ---- .530B .363A .363A .472 +.041 .431 2195 ---- .500B .342A .342A .445 +.038 .407 2200 ---- .472B .322A .322A .420 +.035 .385 2205 ---- .445B .304A .304A .395 +.032 .363 2210 ---- .419B .286A .286A .371 +.029 .342 2215 ---- .393B .269A .269A .348 +.025 .323 1 2220 ---- .370B .252A .252A .326 +.022 .304 2225 ---- .346B .237A .237A .305 +.019 .286 2230 ---- .325B .223A .223A .285 +.016 .269 2235 ---- .304B .210A .210A .266 +.013 .253 2240 ---- .284B .197A .197A .249 +.011 .238 2245 ---- .266B .185A .185A .232 +.009 .223 2250 ---- .248B .174A .174A .216 +.006 .210 2255 ---- .232B .163A .163A .201 +.004 .197 2260 ---- .217B .153A .153A .187 +.002 .185 2265 ---- .202B .144A .144A .174 +.001 .173 2270 ---- .190B .135A .135A .162 -.001 .163 2275 ---- .177B .127A .127A .151 -.001 .152 2280 ---- .165B .121A .121A .140 -.003 .143 2285 ---- .154B .113A .113A .131 -.003 .134 2290 ---- .144B .106A .106A .121 -.005 .126 2295 ---- .134B .100A .100A .113 -.005 .118 2300 ---- .125B .094A .094A .105 -.006 .111 1 2305 ---- .116B .088A .088A .098 -.006 .104 1 2310 ---- .108B .083A .083A .091 -.006 .097 2315 ---- .101B .078A .078A .085 -.006 .091 2320 ---- .094B .073A .073A .079 -.007 .086 2325 ---- .088B .069A .069A .073 -.008 .081 2330 ---- .083B .065A .065A .068 -.008 .076 2335 ---- .077B .061A .061A .064 -.007 .071 2340 ---- .072B .058A .058A .060 -.007 .067 2345 ---- .067B .055A .055A .056 -.007 .063 2 2350 ---- .063B .052A .052A .052 -.007 .059 2 2355 ---- .059B .049A .049A .049 -.007 .056 2360 ---- .055B .046A .046A .046 -.007 .053 2365 ---- .051B .044A .044A .043 -.007 .050 2370 ---- .048B .041A .041A .040 -.007 .047 2375 ---- .045B .039A .045B .037 -.007 .044 2380 ---- ---- .037A .037A .035 -.007 .042 2385 ---- ---- .035A .035A .033 -.006 .039 1 2390 ---- ---- .033A .033A .031 -.006 .037 2395 ---- ---- .032A .032A .029 -.006 .035 2400 .035 .035 .030A .030A .028 -.005 1 .033 10 2405 ---- ---- .028A .028A .026 -.006 .032 2410 ---- ---- .027A .027A .024 -.006 .030 2415 ---- ---- .025A .025A .023 -.005 .028 2420 ---- ---- .024A .024A .022 -.005 .027 2425 ---- ---- .023A .023A .021 -.005 .026 2430 ---- ---- .022A .022A .019 -.005 .024 2435 ---- ---- .021A .021A .018 -.005 .023 2440 ---- ---- .020A .020A .017 -.005 .022 2445 ---- ---- .019A .019A .017 -.004 .021 2450 ---- ---- .018A .018A .016 -.004 .020 1 2455 ---- ---- .018A .018A .015 -.004 .019 2460 ---- ---- .017A .017A .014 -.004 .018 1 2465 ---- ---- .016A .016A .013 -.004 .017 2470 ---- ---- .016A .016A .013 -.004 .017 2475 ---- ---- .015A .015A .012 -.004 .016 2480 ---- ---- .014A .014A .012 -.003 .015 2485 ---- ---- .014A .014A .011 -.004 .015 2490 ---- ---- .013A .013A .010 -.004 .014 2495 ---- ---- ---- ---- .010 -.003 .013 2500 ---- ---- ---- ---- .010 -.003 .013 2505 ---- ---- ---- ---- .009 -.003 .012 2525 ---- ---- ---- ---- .008 -.002 .010 2550 ---- ---- ---- ---- .006 -.003 .009 2 2575 ---- ---- ---- ---- .005 -.002 .007 2600 ---- ---- ---- ---- .004 -.002 .006 2625 ---- ---- ---- ---- .003 -.002 .005 2650 ---- ---- ---- ---- .003 -.002 .005 2675 ---- ---- ---- ---- .003 -.001 .004 2700 ---- ---- ---- ---- .002 -.001 .003 2725 ---- ---- ---- ---- .002 -.001 .003 2750 ---- ---- ---- ---- .002 -.001 .003 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 -.001 .002 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 30 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .001 -.002 .003 1 1825 ---- ---- ---- ---- .001 -.003 .004 1850 ---- ---- ---- ---- .002 -.003 .005 1875 ---- ---- ---- ---- .003 -.004 .007 1900 ---- ---- .009A .009A .005 -.005 .010 1925 ---- ---- .011A .011A .007 -.006 .013 1950 ---- ---- .013A .013A .010 -.008 .018 1975 ---- ---- .017A .017A .014 -.012 .026 2000 ---- ---- .023A .023A .021 -.015 .036 2025 ---- ---- .031A .031A .031 -.021 .052 2050 .047 .078B .043A .043A .045 -.030 1 .075 7 2075 ---- .115B .062A .115B .065 -.042 .107 1 2080 ---- .126B .066A .126B .070 -.045 .115 2085 ---- .134B .071A .134B .076 -.047 .123 2090 ---- .146B .077A .146B .082 -.050 .132 2095 ---- .157B .082A .157B .088 -.054 .142 2100 .159 .169B .088A .088A .095 -.057 1 .152 1 14 2105 ---- .182B .095A .179B .102 -.061 .163 2110 ---- .195B .102A .194B .110 -.065 .175 2115 ---- .209B .109A .209B .119 -.068 .187 2120 ---- .224B .118A .224B .128 -.072 .200 2125 ---- .240B .126A .231B .138 -.076 .214 2 2 2130 ---- .257B .135A .239B .148 -.080 .228 2135 ---- .274B .145A .256B .160 -.083 .243 2140 ---- .293B .156A .273B .172 -.088 .260 2145 ---- .312B .168A .292B .185 -.092 .277 2150 ---- .333B .180A .318B .199 -.095 .294 2155 ---- .354B .193A .346B .214 -.099 .313 2160 ---- .376B .207A .351B .230 -.103 .333 2165 ---- .399B .223A .361B .246 -.107 .353 2170 ---- .425B .239A .392B .264 -.111 .375 2175 ---- .449B .256A .425B .283 -.114 .397 2180 ---- .466B .274A .462B .303 -.117 .420 1 2185 ---- .493B .293A .481B .324 -.121 .445 2190 ---- .521B .313A .509B .346 -.124 .470 2195 ---- .551B .334A .546B .369 -.127 .496 2200 ---- .581B .356A .569B .393 -.131 .524 1 2205 ---- .612B .379A .606B .418 -.134 .552 2210 ---- .644B .403A .633B .444 -.137 .581 2215 ---- .678B .428A .667B .471 -.140 .611 2220 ---- .712B .454A .702B .499 -.143 .642 2225 ---- .747B .481A .738B .528 -.146 .674 2230 ---- .756B .510A .756B .558 -.149 .707 2235 ---- .754B .539A .754B .589 -.152 .741 2240 ---- ---- .568A .568A .621 -.155 .776 2245 ---- ---- .600A .600A .654 -.157 .811 2250 ---- .863B .632A .632A .688 -.160 .848 13 2255 ---- ---- .665A .665A .724 -.161 .885 2260 ---- ---- .699A .699A .760 -.162 .922 2265 ---- ---- .783A .783A .797 -.164 .961 2270 ---- ---- .818A .818A .834 -.166 1.000 2275 ---- 1.066B .808A .808A .873 -.167 1.040 2280 ---- 1.083B .892A .892A .912 -.168 1.080 2285 ---- 1.127B .931A .931A .952 -.169 1.121 2290 ---- 1.172B .970A .970A .993 -.170 1.163 2295 ---- 1.217B 1.010A 1.010A 1.035 -.170 1.205 2300 ---- 1.281B 1.003A 1.003A 1.077 -.171 1.248 2305 ---- 1.310B 1.092A 1.092A 1.119 -.172 1.291 2310 ---- 1.356B 1.134A 1.134A 1.163 -.171 1.334 2315 ---- ---- 1.176A 1.176A 1.206 -.172 1.378 2320 ---- ---- 1.219A 1.219A 1.250 -.173 1.423 2325 ---- 1.506B 1.215A 1.215A 1.295 -.172 1.467 2330 ---- ---- 1.306A 1.306A 1.340 -.172 1.512 2335 ---- ---- 1.350A 1.350A 1.385 -.173 1.558 2340 ---- ---- 1.394A 1.394A 1.431 -.172 1.603 2345 ---- ---- 1.484A 1.484A 1.477 -.172 1.649 2350 ---- 1.740B 1.439A 1.439A 1.523 -.173 1.696 2355 ---- ---- ---- ---- 1.570 -.172 1.742 2360 ---- ---- ---- ---- 1.617 -.172 1.789 2365 ---- ---- ---- ---- 1.664 -.172 1.836 2370 ---- ---- ---- ---- 1.711 -.172 1.883 2375 ---- 1.976B 1.671A 1.671A 1.758 -.172 1.930 2380 ---- ---- ---- ---- 1.806 -.172 1.978 2385 ---- ---- ---- ---- 1.854 -.171 2.025 2390 ---- ---- ---- ---- 1.902 -.171 2.073 2395 ---- ---- ---- ---- 1.950 -.171 2.121 2400 ---- 2.218B 1.907A 1.907A 1.998 -.171 2.169 2405 ---- ---- ---- ---- 2.047 -.170 2.217 2410 ---- ---- ---- ---- 2.095 -.171 2.266 2415 ---- ---- ---- ---- 2.144 -.170 2.314 2420 ---- ---- ---- ---- 2.192 -.171 2.363 2425 ---- ---- 2.169A 2.169A 2.241 -.170 2.411 2430 ---- ---- ---- ---- 2.290 -.170 2.460 2435 ---- ---- ---- ---- 2.339 -.170 2.509 2440 ---- ---- ---- ---- 2.388 -.169 2.557 2445 ---- ---- ---- ---- 2.437 -.169 2.606 2450 ---- ---- ---- ---- 2.486 -.169 2.655 2455 ---- ---- ---- ---- 2.535 -.169 2.704 2460 ---- ---- ---- ---- 2.584 -.169 2.753 2465 ---- ---- ---- ---- 2.634 -.169 2.803 2470 ---- ---- ---- ---- 2.683 -.169 2.852 2475 ---- ---- ---- ---- 2.732 -.169 2.901 2480 ---- ---- ---- ---- 2.782 -.168 2.950 2485 ---- ---- ---- ---- 2.831 -.169 3.000 2490 ---- ---- ---- ---- 2.881 -.168 3.049 2495 ---- ---- ---- ---- 2.930 -.168 3.098 2500 ---- ---- ---- ---- 2.980 -.168 3.148 2505 ---- ---- ---- ---- 3.029 -.168 3.197 2525 ---- ---- ---- ---- 3.228 -.167 3.395 2550 ---- ---- ---- ---- 3.476 -.168 3.644 2575 ---- ---- ---- ---- 3.725 -.167 3.892 2600 ---- ---- ---- ---- 3.974 -.167 4.141 2625 ---- ---- ---- ---- 4.224 -.166 4.390 2650 ---- ---- ---- ---- 4.473 -.167 4.640 2675 ---- ---- ---- ---- 4.723 -.166 4.889 2700 ---- ---- ---- ---- 4.973 -.166 5.139 2725 ---- ---- ---- ---- 5.223 -.166 5.389 2750 ---- ---- ---- ---- 5.473 -.166 5.639 2775 ---- ---- ---- ---- 5.723 -.166 5.889 2800 ---- ---- ---- ---- 5.973 -.166 6.139 2825 ---- ---- ---- ---- 6.223 -.166 6.389 2850 ---- ---- ---- ---- 6.473 -.166 6.639 2875 ---- ---- ---- ---- 6.723 -.166 6.889 2900 ---- ---- ---- ---- 6.973 -.166 7.139 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 40 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.277 +.166 5.111 1700 ---- ---- ---- ---- 5.027 +.166 4.861 1725 ---- ---- ---- ---- 4.777 +.166 4.611 1750 ---- ---- ---- ---- 4.527 +.166 4.361 1775 ---- ---- ---- ---- 4.277 +.165 4.112 1800 ---- ---- ---- ---- 4.028 +.165 3.863 1825 ---- ---- ---- ---- 3.779 +.164 3.615 1850 ---- ---- ---- ---- 3.531 +.163 3.368 1875 ---- ---- ---- ---- 3.283 +.160 3.123 1900 ---- ---- ---- ---- 3.037 +.159 2.878 1925 ---- ---- ---- ---- 2.792 +.156 2.636 1950 ---- 2.446B 2.339A 2.446B 2.549 +.152 2.397 1975 ---- 2.389B 2.103A 2.389B 2.309 +.148 2.161 2000 ---- 2.163B 1.873A 2.163B 2.073 +.143 1.930 2025 ---- 1.929B 1.649A 1.929B 1.841 +.135 1.706 2050 ---- 1.702B 1.433A 1.702B 1.616 +.125 1.491 2075 ---- 1.482B 1.230A 1.482B 1.400 +.114 1.286 2080 ---- ---- ---- ---- 1.358 +.111 1.247 2085 ---- ---- ---- ---- 1.317 +.109 1.208 2090 ---- ---- ---- ---- 1.276 +.107 1.169 2095 ---- ---- ---- ---- 1.235 +.103 1.132 2100 ---- 1.273B 1.040A 1.272B 1.196 +.101 1.095 2105 ---- ---- ---- ---- 1.156 +.098 1.058 2110 ---- ---- ---- ---- 1.117 +.095 1.022 2115 ---- ---- ---- ---- 1.079 +.092 .987 2120 ---- ---- ---- ---- 1.042 +.090 .952 2125 ---- 1.076B .818A .818A 1.005 +.086 .919 2130 ---- .978B .787A .787A .968 +.083 .885 2135 ---- .942B .759A .759A .933 +.080 .853 2140 ---- .908B .727A .727A .898 +.077 .821 2145 ---- .873B .700A .700A .864 +.074 .790 2150 ---- .896B .672A .672A .830 +.070 .760 2155 ---- .808B .645A .645A .797 +.067 .730 2160 ---- .777B .618A .618A .765 +.064 .701 2165 ---- .779B .592A .592A .734 +.061 .673 2170 ---- .748B .567A .567A .704 +.058 .646 2175 ---- .733B .543A .543A .674 +.054 .620 2180 ---- .695B .520A .520A .645 +.051 .594 2185 ---- .673B .497A .497A .617 +.048 .569 2190 ---- .645B .475A .475A .590 +.045 .545 2195 ---- .617B .454A .454A .564 +.043 .521 2200 ---- .590B .433A .433A .538 +.039 .499 2205 ---- .564B .414A .414A .514 +.037 .477 2210 ---- .538B .395A .395A .490 +.035 .455 2215 ---- .513B .377A .377A .467 +.032 .435 2220 ---- .490B .359A .359A .444 +.029 .415 2225 ---- .467B .342A .342A .423 +.027 .396 2230 ---- .445B .326A .326A .402 +.024 .378 2235 ---- .423B .310A .310A .383 +.023 .360 2240 ---- .402B .296A .296A .363 +.020 .343 7 2245 ---- .382B .282A .282A .345 +.018 .327 2250 ---- .363B .269A .269A .328 +.016 .312 2255 ---- .345B .256A .256A .311 +.014 .297 2260 ---- .327B .243A .243A .295 +.013 .282 2265 ---- .311B .231A .231A .280 +.011 .269 2270 ---- .295B .220A .220A .265 +.009 .256 2275 ---- .281B .209A .209A .251 +.008 .243 2280 ---- .266B .199A .199A .238 +.007 .231 2285 ---- .253B .189A .189A .225 +.005 .220 2290 ---- .239B .180A .180A .214 +.005 .209 2295 ---- .227B .171A .171A .202 +.003 .199 2300 ---- .215B .163A .163A .191 +.002 .189 1 2305 ---- .204B .155A .155A .181 +.002 .179 2310 ---- .193B .147A .147A .172 +.001 .171 2315 ---- .183B .140A .140A .163 +.001 .162 2320 ---- .173B .133A .133A .154 UNCH .154 2325 ---- .164B .128A .128A .146 UNCH .146 2330 ---- .156B .122A .122A .138 -.001 .139 1 2335 ---- .147B .115A .115A .131 -.001 .132 2340 ---- .140B .111A .111A .124 -.002 .126 2345 ---- .132B .106A .106A .117 -.003 .120 2350 ---- .125B .101A .101A .111 -.003 .114 2355 ---- .119B .096A .096A .105 -.003 .108 2360 ---- .112B .092A .092A .100 -.003 .103 2375 ---- .095B .080A .080A .085 -.004 .089 2400 ---- .073B .064A .064A .065 -.004 .069 3 15 2425 ---- .056B .051A .051A .051 -.004 .055 2450 ---- ---- .041A .041A .040 -.004 .044 2475 ---- ---- .034A .034A .031 -.004 .035 10 2500 ---- ---- .028A .028A .025 -.004 .029 2525 ---- ---- ---- ---- .020 -.004 .024 2550 ---- ---- ---- ---- .017 -.003 .020 2575 ---- ---- ---- ---- .014 -.003 .017 2600 ---- ---- ---- ---- .012 -.002 .014 2625 ---- ---- ---- ---- .010 -.002 .012 2650 ---- ---- ---- ---- .009 -.002 .011 2675 ---- ---- ---- ---- .007 -.002 .009 2700 ---- ---- ---- ---- .007 -.001 .008 2725 ---- ---- ---- ---- .006 -.001 .007 2750 ---- ---- ---- ---- .005 -.002 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 34 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .002 -.002 .004 1775 ---- ---- ---- ---- .003 -.002 .005 1800 ---- ---- ---- ---- .004 -.003 .007 2 2 1825 ---- ---- ---- ---- .006 -.004 .010 1850 ---- ---- .012A .012A .008 -.005 .013 1875 ---- ---- .014A .014A .011 -.006 .017 1 1 1900 ---- ---- .018A .018A .014 -.009 .023 8 1925 ---- ---- .022A .022A .020 -.010 .030 1950 ---- ---- .028A .028A .027 -.014 .041 1975 ---- ---- .037A .037A .036 -.019 .055 2000 ---- .075B .049A .049A .049 -.024 .073 2025 ---- .103B .066A .066A .067 -.032 .099 1 2050 ---- .141B .089A .089A .092 -.041 .133 2075 ---- .193B .119A .119A .126 -.052 .178 2080 ---- .205B .127A .127A .134 -.054 .188 2085 ---- .217B .134A .134A .142 -.057 .199 2090 ---- .230B .142A .142A .151 -.060 .211 2095 ---- .244B .151A .151A .161 -.062 .223 2100 ---- .258B .159A .159A .171 -.065 .236 7 2105 ---- .273B .169A .169A .181 -.068 .249 2110 ---- .288B .179A .179A .192 -.071 .263 2115 ---- .305B .190A .190A .204 -.074 .278 2120 ---- .323B .201A .201A .216 -.077 .293 2125 ---- .340B .213A .213A .229 -.080 .309 2130 ---- .359B .225A .225A .243 -.083 .326 2135 ---- .379B .238A .238A .257 -.086 .343 2140 ---- .399B .251A .251A .272 -.089 .361 2145 ---- .419B .266A .266A .288 -.092 .380 2150 ---- .441B .281A .418B .304 -.096 .400 1 2155 ---- .464B .298A .298A .321 -.099 .420 2160 ---- .487B .314A .443B .339 -.102 .441 2165 ---- .511B .331A .472B .358 -.105 .463 2170 ---- .536B .349A .349A .378 -.108 .486 2175 ---- .561B .369A .369A .398 -.111 .509 2180 ---- .588B .389A .389A .419 -.114 .533 2185 ---- ---- .409A .409A .441 -.117 .558 2190 ---- ---- .431A .431A .464 -.120 .584 2195 ---- ---- .453A .453A .487 -.123 .610 2200 ---- ---- .476A .476A .511 -.126 .637 2205 ---- .666B .500A .500A .537 -.128 .665 2210 ---- .697B .525A .525A .563 -.131 .694 2215 ---- .727B .551A .551A .589 -.134 .723 2220 ---- ---- .577A .577A .617 -.136 .753 2225 ---- .790B .604A .604A .646 -.138 .784 2230 ---- ---- .632A .632A .675 -.141 .816 2235 ---- ---- .661A .661A .705 -.143 .848 2240 ---- ---- .690A .690A .736 -.145 .881 2245 ---- ---- .720A .720A .767 -.148 .915 2250 ---- .961B .751A .751A .800 -.149 .949 2255 ---- ---- ---- ---- .833 -.151 .984 2260 ---- ---- ---- ---- .867 -.153 1.020 2265 ---- ---- ---- ---- .901 -.155 1.056 2270 ---- ---- ---- ---- .937 -.156 1.093 2275 ---- 1.149B .917A .917A .973 -.157 1.130 2280 ---- ---- ---- ---- 1.009 -.159 1.168 2285 ---- ---- ---- ---- 1.047 -.159 1.206 2290 ---- ---- ---- ---- 1.085 -.160 1.245 2295 ---- ---- ---- ---- 1.123 -.162 1.285 2300 ---- 1.351B 1.099A 1.099A 1.162 -.163 1.325 2305 ---- ---- ---- ---- 1.202 -.164 1.366 2310 ---- ---- ---- ---- 1.243 -.164 1.407 2315 ---- ---- ---- ---- 1.283 -.165 1.448 2320 ---- ---- ---- ---- 1.325 -.165 1.490 2325 ---- 1.565B 1.296A 1.296A 1.366 -.166 1.532 2330 ---- ---- ---- ---- 1.409 -.166 1.575 2335 ---- ---- ---- ---- 1.451 -.167 1.618 2340 ---- ---- ---- ---- 1.494 -.167 1.661 2345 ---- ---- ---- ---- 1.538 -.167 1.705 2350 ---- 1.785B 1.505A 1.505A 1.581 -.168 1.749 2355 ---- ---- ---- ---- 1.625 -.168 1.793 2360 ---- ---- ---- ---- 1.670 -.168 1.838 2375 ---- 2.015B 1.725A 1.725A 1.805 -.168 1.973 2400 ---- 2.247B 1.952A 1.952A 2.035 -.169 2.204 2425 ---- 2.485B 2.184A 2.184A 2.270 -.169 2.439 2450 ---- 2.728B 2.420A 2.420A 2.508 -.169 2.677 2475 ---- 2.922B 2.660A 2.660A 2.750 -.168 2.918 2500 ---- ---- 2.924A 2.924A 2.993 -.169 3.162 2525 ---- ---- ---- ---- 3.238 -.168 3.406 2550 ---- ---- ---- ---- 3.485 -.167 3.652 2575 ---- ---- ---- ---- 3.732 -.167 3.899 2600 ---- ---- ---- ---- 3.980 -.167 4.147 2625 ---- ---- ---- ---- 4.228 -.167 4.395 2650 ---- ---- ---- ---- 4.476 -.167 4.643 2675 ---- ---- ---- ---- 4.725 -.167 4.892 2700 ---- ---- ---- ---- 4.975 -.166 5.141 2725 ---- ---- ---- ---- 5.224 -.166 5.390 2750 ---- ---- ---- ---- 5.474 -.166 5.640 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 20 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1675 ---- ---- ---- ---- 5.277 +.166 5.111 1700 ---- ---- ---- ---- 5.027 +.166 4.861 1725 ---- ---- ---- ---- 4.777 +.166 4.611 1750 ---- ---- ---- ---- 4.527 +.165 4.362 1775 ---- ---- ---- ---- 4.278 +.165 4.113 1800 ---- ---- ---- ---- 4.029 +.163 3.866 1825 ---- ---- ---- ---- 3.782 +.162 3.620 1850 ---- ---- ---- ---- 3.535 +.160 3.375 1875 ---- ---- ---- ---- 3.290 +.158 3.132 1900 ---- ---- ---- ---- 3.047 +.156 2.891 1925 ---- 2.782B 2.599A 2.780B 2.806 +.152 2.654 1950 ---- 2.659B 2.364A 2.659B 2.567 +.147 2.420 1975 ---- 2.423B 2.135A 2.423B 2.333 +.142 2.191 2000 ---- 2.191B 1.910A 2.191B 2.103 +.136 1.967 2025 ---- 1.966B 1.697A 1.966B 1.880 +.128 1.752 2050 ---- 1.747B 1.491A 1.747B 1.664 +.119 1.545 2075 ---- 1.537B 1.296A 1.537B 1.458 +.109 1.349 2080 ---- ---- ---- ---- 1.418 +.106 1.312 2085 ---- ---- ---- ---- 1.378 +.103 1.275 2090 ---- ---- ---- ---- 1.339 +.101 1.238 2095 ---- ---- ---- ---- 1.301 +.099 1.202 2100 ---- 1.338B 1.116A 1.338B 1.263 +.096 1.167 2105 ---- ---- ---- ---- 1.226 +.094 1.132 2110 ---- ---- ---- ---- 1.189 +.091 1.098 2115 ---- ---- ---- ---- 1.153 +.089 1.064 2120 ---- 1.122B .931A .931A 1.117 +.086 1.031 2125 ---- 1.151B .902A .902A 1.082 +.083 .999 2130 ---- 1.053B .873A .873A 1.048 +.081 .967 2135 ---- 1.019B .841A .841A 1.014 +.078 .936 2140 ---- .986B .815A .815A .981 +.076 .905 2145 ---- .954B .786A .786A .948 +.073 .875 2150 ---- .979B .760A .760A .916 +.070 .846 2155 ---- .891B .733A .733A .885 +.067 .818 2160 ---- .898B .707A .707A .854 +.064 .790 2165 ---- .868B .681A .681A .824 +.062 .762 2170 ---- .838B .657A .657A .795 +.059 .736 2175 ---- .824B .633A .633A .767 +.057 .710 2180 ---- .795B .610A .610A .739 +.055 .684 2185 ---- .767B .587A .587A .712 +.052 .660 2190 ---- .739B .564A .564A .685 +.049 .636 2195 ---- .712B .544A .544A .660 +.048 .612 2200 ---- .686B .523A .523A .635 +.046 .589 2205 ---- .660B .503A .503A .610 +.043 .567 2210 ---- .636B .483A .483A .587 +.041 .546 2215 ---- .612B .465A .465A .564 +.039 .525 2220 ---- .588B .446A .446A .541 +.036 .505 2225 ---- .565B .429A .429A .520 +.035 .485 2230 ---- .543B .412A .412A .499 +.033 .466 2235 ---- .521B .395A .395A .479 +.031 .448 2240 ---- .500B .379A .379A .459 +.029 .430 2245 ---- .480B .364A .364A .440 +.027 .413 2250 ---- .460B .349A .349A .422 +.026 .396 2255 ---- .441B .335A .335A .404 +.024 .380 2260 ---- .423B .322A .322A .387 +.022 .365 2265 ---- .405B .308A .308A .371 +.021 .350 2270 ---- .388B .295A .295A .355 +.020 .335 2275 ---- .371B .283A .283A .340 +.018 .322 2280 ---- .355B .271A .271A .325 +.017 .308 2285 ---- .340B .260A .260A .311 +.016 .295 2290 ---- .325B .249A .249A .298 +.015 .283 2295 ---- .311B .238A .238A .285 +.014 .271 2300 ---- .298B .228A .228A .272 +.012 .260 2305 ---- .287B .219A .219A .261 +.012 .249 2325 ---- .240B .184A .184A .218 +.008 .210 2350 ---- .191B .150A .150A .174 +.005 .169 2375 ---- .153B .122A .122A .139 +.003 .136 2400 ---- .123B .099A .099A .111 UNCH .111 2425 ---- .098B .082A .082A .090 UNCH .090 1 1 2450 ---- .080B .068A .068A .073 -.001 .074 2475 ---- .064B .057A .057A .060 -.001 .061 2500 ---- .053B .047A .047A .049 -.002 .051 2525 ---- .043B .040A .040A .041 -.001 .042 2550 ---- ---- .034A .034A .034 -.002 .036 2575 ---- ---- ---- ---- .029 -.001 .030 2600 ---- ---- ---- ---- .025 -.001 .026 2625 ---- ---- ---- ---- .021 -.001 .022 2650 ---- ---- ---- ---- .018 -.002 .020 2675 ---- ---- ---- ---- .016 -.001 .017 2700 ---- ---- ---- ---- .014 -.001 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 M3S MAR23 Silver Weekly Monday Option - Week 3 PUT 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .003 -.002 .005 1750 ---- ---- ---- ---- .004 -.002 .006 1775 ---- ---- ---- ---- .006 -.003 .009 1800 ---- ---- ---- ---- .008 -.004 .012 1825 ---- ---- ---- ---- .011 -.005 .016 1850 ---- ---- .019A .019A .014 -.007 .021 1875 ---- ---- .023A .023A .019 -.009 .028 1900 ---- ---- .029A .029A .026 -.012 .038 1925 ---- ---- .037A .037A .035 -.015 .050 1950 ---- ---- .047A .047A .046 -.019 .065 1975 ---- ---- .061A .061A .061 -.025 .086 8 2000 ---- .115B .080A .080A .081 -.031 .112 2025 ---- .152B .104A .104A .107 -.038 .145 15 15 2050 ---- .199B .135A .135A .141 -.047 .188 2075 ---- .260B .173A .256B .184 -.058 .242 2080 ---- .274B .183A .183A .194 -.060 .254 2085 ---- .288B .192A .192A .205 -.062 .267 2090 ---- .302B .202A .202A .215 -.065 .280 2095 ---- .318B .212A .212A .227 -.067 .294 2100 ---- .333B .224A .224A .239 -.070 .309 1 1 2105 ---- .350B .235A .235A .251 -.073 .324 1 7 2110 ---- .368B .247A .247A .265 -.074 .339 1 2115 ---- .385B .260A .260A .278 -.077 1 .355 1 2120 ---- .404B .273A .273A .292 -.080 1 .372 1 2125 ---- .423B .286A .393B .307 -.083 .390 2130 ---- .443B .301A .301A .323 -.085 .408 2135 ---- .464B .317A .442B .339 -.087 .426 2140 ---- .484B .331A .331A .355 -.091 .446 2145 ---- .506B .348A .348A .373 -.093 .466 2150 ---- .529B .364A .364A .391 -.095 .486 2155 ---- .552B .382A .382A .409 -.099 .508 2160 ---- .576B .400A .400A .429 -.100 .529 2165 ---- .600B .419A .419A .449 -.103 .552 2170 ---- .626B .439A .585B .469 -.106 .575 2175 ---- .651B .459A .459A .491 -.108 .599 2180 ---- .678B .480A .635B .513 -.110 .623 2185 ---- .705B .502A .502A .535 -.114 .649 2190 ---- .733B .524A .691B .559 -.115 .674 2195 ---- .703B .548A .548A .583 -.118 .701 2200 ---- .731B .571A .571A .608 -.120 .728 1 2205 ---- .759B .596A .596A .633 -.123 .756 2210 ---- .788B .621A .621A .659 -.125 .784 2215 ---- .819B .647A .647A .686 -.127 .813 2220 ---- .850B .673A .673A .714 -.129 .843 2225 ---- .881B .701A .701A .742 -.131 .873 2230 ---- ---- .729A .729A .771 -.133 .904 2235 ---- ---- .757A .757A .801 -.134 .935 2240 ---- ---- .786A .786A .831 -.136 .967 2245 ---- ---- .816A .816A .862 -.138 1.000 2250 ---- 1.047B .847A .847A .894 -.139 1.033 2255 ---- ---- .881A .881A .926 -.141 1.067 2260 ---- ---- .913A .913A .959 -.142 1.101 2265 ---- ---- ---- ---- .992 -.144 1.136 2270 ---- ---- ---- ---- 1.026 -.146 1.172 2275 ---- 1.226B 1.011A 1.011A 1.061 -.147 1.208 2280 ---- ---- ---- ---- 1.096 -.148 1.244 2285 ---- ---- ---- ---- 1.132 -.149 1.281 2290 ---- ---- ---- ---- 1.168 -.151 1.319 2295 ---- ---- ---- ---- 1.205 -.152 1.357 2300 ---- 1.420B 1.186A 1.186A 1.243 -.152 1.395 2305 ---- ---- ---- ---- 1.281 -.153 1.434 2325 ---- 1.624B 1.374A 1.374A 1.437 -.157 1.594 2350 ---- 1.838B 1.575A 1.575A 1.643 -.160 1.803 2375 ---- 2.059B 1.785A 1.785A 1.857 -.163 2.020 2400 ---- 2.286B 2.003A 2.003A 2.079 -.164 2.243 2425 ---- 2.517B 2.228A 2.228A 2.307 -.165 2.472 2450 ---- 2.752B 2.458A 2.458A 2.540 -.165 2.705 2475 ---- 2.991B 2.692A 2.692A 2.776 -.166 2.942 2500 ---- 3.231B 2.930A 2.930A 3.015 -.166 3.181 2525 ---- 3.475B 3.170A 3.170A 3.257 -.166 3.423 2550 ---- ---- 3.411A 3.411A 3.500 -.166 3.666 2575 ---- ---- ---- ---- 3.744 -.166 3.910 2600 ---- ---- ---- ---- 3.990 -.166 4.156 2625 ---- ---- ---- ---- 4.236 -.166 4.402 2650 ---- ---- ---- ---- 4.483 -.166 4.649 2675 ---- ---- ---- ---- 4.731 -.166 4.897 2700 ---- ---- ---- ---- 4.979 -.166 5.145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 17 35 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1675 ---- ---- ---- ---- 5.277 +.166 5.111 1700 ---- ---- ---- ---- 5.027 +.166 4.861 1725 ---- ---- ---- ---- 4.777 +.166 4.611 1750 ---- ---- ---- ---- 4.527 +.166 4.361 1775 ---- ---- ---- ---- 4.277 +.166 4.111 1800 ---- ---- ---- ---- 4.027 +.166 3.861 1825 ---- ---- ---- ---- 3.777 +.166 3.611 1850 ---- ---- ---- ---- 3.527 +.166 3.361 1875 ---- ---- ---- ---- 3.277 +.166 3.111 1900 ---- ---- ---- ---- 3.027 +.166 2.861 1925 ---- ---- ---- ---- 2.777 +.165 2.612 1950 ---- ---- ---- ---- 2.528 +.164 2.364 1975 ---- ---- ---- ---- 2.278 +.162 2.116 2000 ---- ---- ---- ---- 2.030 +.159 1.871 2025 ---- ---- ---- ---- 1.782 +.154 1.628 2050 ---- 1.489B 1.328A 1.488B 1.536 +.147 1.389 2075 ---- 1.369B 1.094A 1.094A 1.293 +.136 1.157 2080 ---- ---- 1.085A 1.085A 1.245 +.133 1.112 2085 ---- ---- 1.043A 1.043A 1.197 +.130 1.067 2090 ---- ---- 1.000A 1.000A 1.150 +.128 1.022 2095 ---- ---- .959A .959A 1.103 +.125 .978 2100 ---- 1.149B .869A .869A 1.056 +.121 .935 2105 ---- .951B .879A .879A 1.009 +.117 .892 2110 ---- .916B .840A .840A .963 +.113 .850 2115 ---- .890B .803A .803A .918 +.109 .809 2120 ---- .889B .766A .766A .872 +.104 .768 2125 ---- .917B .661A .917B .828 +.099 .729 2130 ---- .817B ---- ---- .784 +.094 .690 2135 ---- .772B .542A .542A .741 +.089 .652 1 2140 ---- .727B .507A .507A .699 +.084 .615 2145 ---- .684B .476A .476A .657 +.078 .579 2150 ---- .701B .444A .444A .617 +.073 .544 2155 .518 .607B .415A .448A .578 +.068 2 .510 2160 .485 .569B .387A .420A .539 +.061 2 .478 2165 ---- .533B .360A .360A .502 +.056 .446 2170 ---- .507B .333A .333A .467 +.051 .416 2175 .314 .503B .309A .327A .432 +.044 2 .388 2 2180 ---- .464B .285A .285A .399 +.039 .360 2185 ---- .429B .263A .263A .368 +.034 .334 2190 ---- .396B .244A .244A .338 +.029 .309 2195 ---- .365B .223A .223A .309 +.023 .286 2200 .250 .338B .205A .211A .283 +.019 1 .264 2205 ---- .310B .188A .188A .258 +.015 .243 2 2210 ---- .283B .173A .173A .234 +.010 .224 2215 ---- .257B .158A .158A .212 +.006 .206 2220 ---- .234B .142A .142A .192 +.003 .189 2225 ---- .211B .129A .129A .173 UNCH .173 2230 ---- .191B .117A .117A .156 -.003 .159 2235 ---- .173B .106A .106A .140 -.005 .145 8 2240 ---- .157B .096A .096A .126 -.007 .133 2245 ---- .141B .088A .088A .113 -.008 .121 2250 ---- .129B .080A .080A .101 -.010 .111 2255 ---- .117B .073A .073A .091 -.010 .101 2260 ---- .106B .066A .066A .081 -.011 .092 2 2265 ---- .096B .060A .060A .072 -.012 .084 2270 ---- .087B .055A .055A .065 -.012 .077 2275 ---- .079B .050A .050A .058 -.012 .070 2280 ---- .072B .046A .046A .052 -.012 .064 2285 ---- .065B .042A .042A .046 -.013 .059 2290 ---- .059B .039A .039A .042 -.012 .054 2 1 2295 ---- .053B .035A .035A .037 -.012 .049 2300 ---- .048B .033A .033A .034 -.011 10 .045 2305 ---- .043B .030A .043B .030 -.011 .041 2310 ---- .039B .028A .039B .027 -.011 .038 2315 ---- ---- .026A .026A .025 -.010 .035 2320 ---- ---- .023A .023A .023 -.009 .032 2325 ---- ---- .022A .022A .021 -.009 .030 2330 ---- ---- .020A .020A .019 -.008 .027 2335 ---- ---- .019A .019A .017 -.008 2 .025 2340 ---- ---- .017A .017A .016 -.008 .024 2345 ---- ---- .016A .016A .014 -.008 .022 2350 ---- ---- .015A .015A .013 -.007 .020 2355 ---- ---- .014A .014A .012 -.007 2 .019 2360 ---- ---- .013A .013A .011 -.007 .018 2365 ---- ---- .012A .012A .011 -.005 .016 2370 ---- ---- .012A .012A .010 -.005 .015 2375 ---- ---- .011A .011A .009 -.005 .014 2380 ---- ---- .011A .011A .008 -.005 .013 2385 ---- ---- .010A .010A .008 -.004 .012 2390 ---- ---- .010A .010A .007 -.005 .012 2395 ---- ---- .009A .009A .007 -.004 .011 2400 ---- ---- .009A .009A .006 -.004 .010 1 2405 ---- ---- .008A .008A .006 -.004 .010 2410 ---- ---- .008A .008A .006 -.003 .009 2415 ---- ---- ---- ---- .005 -.003 .008 2420 ---- ---- ---- ---- .005 -.003 .008 2425 ---- ---- ---- ---- .005 -.002 .007 2430 ---- ---- ---- ---- .004 -.003 .007 2435 ---- ---- ---- ---- .004 -.003 .007 2440 ---- ---- ---- ---- .004 -.002 .006 3 2445 ---- ---- ---- ---- .004 -.002 .006 2450 ---- ---- ---- ---- .003 -.003 .006 1 2455 ---- ---- ---- ---- .003 -.002 .005 2460 ---- ---- ---- ---- .003 -.002 .005 2465 ---- ---- ---- ---- .003 -.002 .005 2470 ---- ---- ---- ---- .003 -.001 .004 2475 ---- ---- ---- ---- .003 -.001 .004 2480 ---- ---- ---- ---- .002 -.002 .004 2485 ---- ---- ---- ---- .002 -.002 .004 2490 ---- ---- ---- ---- .002 -.002 .004 2495 ---- ---- ---- ---- .002 -.001 .003 2500 ---- ---- ---- ---- .002 -.001 .003 2505 ---- ---- ---- ---- .002 -.001 .003 2510 ---- ---- ---- ---- .002 -.001 .003 2515 ---- ---- ---- ---- .002 -.001 .003 2520 ---- ---- ---- ---- .002 -.001 .003 2525 ---- ---- ---- ---- .002 -.001 .003 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 -.001 .002 1 2600 ---- ---- ---- ---- .001 UNCH .001 2 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 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 21 2 45 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 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.003 .004 1975 ---- ---- .006A .006A .002 -.005 .007 2000 ---- ---- .007A .007A .004 -.007 .011 2025 ---- ---- .010A .010A .006 -.012 .018 2050 ---- ---- .013A .013A .010 -.019 4 .029 1 2075 ---- ---- .019A .019A .017 -.030 .047 2080 ---- ---- .021A .021A .019 -.033 .052 2085 ---- .058B .023A .058B .021 -.036 .057 2090 ---- .064B .025A .064B .024 -.038 .062 2095 ---- .071B .027A .071B .026 -.042 .068 2100 .038 .081B .030A .034A .029 -.046 1 .075 1 2105 ---- .088B .033A .088B .033 -.049 .082 2110 ---- .099B .036A .099B .037 -.053 .090 2115 ---- .110B .040A .110B .041 -.058 .099 2120 ---- .121B .044A .121B .046 -.062 .108 2125 .071 .132B .049A .098B .052 -.066 14 .118 12 16 2130 ---- .145B .054A .133B .058 -.071 .129 2135 ---- .160B .059A .142B .065 -.076 .141 2140 ---- .178B .066A .178B .072 -.082 .154 2145 ---- .195B .073A .172B .081 -.087 .168 2150 ---- .214B .080A .192B .090 -.093 .183 3 17 2155 ---- .233B .088A .223B .101 -.099 .200 2160 ---- .254B .098A .230B .113 -.104 .217 2165 ---- .277B .108A .260B .126 -.110 .236 2170 ---- .276B .120A .120A .140 -.116 .256 2175 ---- .313B .132A .307B .155 -.122 .277 2 2180 ---- .341B .148A .339B .172 -.127 .299 2185 ---- .370B .164A .358B .191 -.132 .323 2190 ---- .400B .181A .387B .211 -.137 .348 2195 ---- .431B .200A .418B .232 -.143 .375 2200 ---- .463B .220A .452B .256 -.147 .403 2205 ---- .497B .242A .489B .281 -.151 .432 2210 ---- .529B .265A .523B .307 -.156 .463 2215 ---- .531B .290A .522B .335 -.159 .494 2220 ---- ---- .317A .317A .365 -.162 .527 2225 ---- .568B .345A .345A .396 -.166 .562 2230 ---- ---- .373A .373A .429 -.168 .597 2235 ---- ---- .404A .404A .463 -.171 .634 2240 ---- ---- .436A .436A .499 -.172 .671 2245 ---- ---- .470A .470A .536 -.174 .710 2250 ---- .771B .507A .507A .574 -.175 .749 2255 ---- .792B .587A .587A .613 -.176 .789 2260 ---- .839B .624A .624A .654 -.176 .830 2265 ---- .884B .663A .663A .695 -.177 .872 2270 ---- .932B .703A .703A .737 -.178 .915 2275 ---- .990B .703A .703A .780 -.178 .958 2280 ---- ---- .786A .786A .824 -.178 1.002 2285 ---- ---- .830A .830A .869 -.178 1.047 2290 ---- ---- .872A .872A .914 -.178 1.092 2295 ---- ---- .916A .916A .960 -.177 1.137 2300 ---- 1.224B .921A .921A 1.006 -.177 1.183 1 2305 ---- ---- ---- ---- 1.053 -.176 1.229 2310 ---- ---- ---- ---- 1.100 -.176 1.276 2315 ---- ---- ---- ---- 1.147 -.176 1.323 2320 ---- ---- ---- ---- 1.195 -.175 1.370 2325 ---- 1.464B 1.152A 1.152A 1.243 -.174 1.417 2330 ---- ---- ---- ---- 1.291 -.174 1.465 2335 ---- ---- ---- ---- 1.339 -.174 1.513 1 2340 ---- ---- ---- ---- 1.388 -.173 1.561 2345 ---- ---- ---- ---- 1.437 -.172 1.609 2350 ---- ---- 1.412A 1.412A 1.485 -.173 1.658 2355 ---- ---- ---- ---- 1.534 -.172 1.706 2360 ---- ---- ---- ---- 1.583 -.172 1.755 2365 ---- ---- ---- ---- 1.633 -.171 1.804 2370 ---- ---- ---- ---- 1.682 -.171 1.853 2375 ---- ---- ---- ---- 1.731 -.171 1.902 2380 ---- ---- ---- ---- 1.780 -.171 1.951 2385 ---- ---- ---- ---- 1.830 -.170 2.000 2390 ---- ---- ---- ---- 1.879 -.170 2.049 2395 ---- ---- ---- ---- 1.929 -.169 2.098 2400 ---- ---- ---- ---- 1.978 -.169 2.147 2405 ---- ---- ---- ---- 2.028 -.169 2.197 2410 ---- ---- ---- ---- 2.078 -.168 2.246 2415 ---- ---- ---- ---- 2.127 -.169 2.296 2420 ---- ---- ---- ---- 2.177 -.168 2.345 2425 ---- ---- ---- ---- 2.227 -.168 2.395 1 2430 ---- ---- ---- ---- 2.276 -.168 2.444 2435 ---- ---- ---- ---- 2.326 -.168 2.494 2440 ---- ---- ---- ---- 2.376 -.167 2.543 2445 ---- ---- ---- ---- 2.426 -.167 2.593 2450 ---- ---- ---- ---- 2.475 -.168 2.643 2455 ---- ---- ---- ---- 2.525 -.167 2.692 2460 ---- ---- ---- ---- 2.575 -.167 2.742 2465 ---- ---- ---- ---- 2.625 -.167 2.792 2470 ---- ---- ---- ---- 2.675 -.167 2.842 2475 ---- ---- ---- ---- 2.725 -.166 2.891 2480 ---- ---- ---- ---- 2.774 -.167 2.941 2485 ---- ---- ---- ---- 2.824 -.167 2.991 2490 ---- ---- ---- ---- 2.874 -.167 3.041 2495 ---- ---- ---- ---- 2.924 -.167 3.091 2500 ---- ---- ---- ---- 2.974 -.166 3.140 2505 ---- ---- ---- ---- 3.024 -.166 3.190 2510 ---- ---- ---- ---- 3.074 -.166 3.240 2515 ---- ---- ---- ---- 3.124 -.166 3.290 2520 ---- ---- ---- ---- 3.174 -.166 3.340 2525 ---- ---- ---- ---- 3.224 -.166 3.390 2550 ---- ---- ---- ---- 3.473 -.166 3.639 2575 ---- ---- ---- ---- 3.723 -.166 3.889 2600 ---- ---- ---- ---- 3.973 -.166 4.139 2625 ---- ---- ---- ---- 4.223 -.166 4.389 2650 ---- ---- ---- ---- 4.473 -.166 4.639 2675 ---- ---- ---- ---- 4.723 -.166 4.889 2700 ---- ---- ---- ---- 4.973 -.166 5.139 2725 ---- ---- ---- ---- 5.223 -.166 5.389 2750 ---- ---- ---- ---- 5.473 -.166 5.639 2775 ---- ---- ---- ---- 5.723 -.166 5.889 2800 ---- ---- ---- ---- 5.973 -.166 6.139 2825 ---- ---- ---- ---- 6.223 -.166 6.389 2850 ---- ---- ---- ---- 6.473 -.166 6.639 2875 ---- ---- ---- ---- 6.723 -.166 6.889 2900 ---- ---- ---- ---- 6.973 -.166 7.139 2925 ---- ---- ---- ---- 7.223 -.166 7.389 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 15 40 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.891 +.176 11.715 10000 ---- ---- ---- ---- .001 UNCH .001 201 1025 ---- ---- ---- ---- 11.641 +.176 11.465 1050 ---- ---- ---- ---- 11.391 +.176 11.215 1075 ---- ---- ---- ---- 11.141 +.176 10.965 1100 ---- ---- ---- ---- 10.891 +.176 10.715 1125 ---- ---- ---- ---- 10.641 +.176 10.465 1150 ---- ---- ---- ---- 10.391 +.176 10.215 1175 ---- ---- ---- ---- 10.141 +.176 9.965 1200 ---- ---- ---- ---- 9.891 +.176 9.715 1225 ---- ---- ---- ---- 9.641 +.176 9.465 1250 ---- ---- ---- ---- 9.391 +.176 9.215 1 1275 ---- ---- ---- ---- 9.141 +.176 8.965 1300 ---- ---- ---- ---- 8.891 +.176 8.715 1325 ---- ---- ---- ---- 8.641 +.176 8.465 1350 ---- ---- ---- ---- 8.391 +.176 8.215 1 1375 ---- ---- ---- ---- 8.141 +.176 7.965 2 1400 ---- ---- ---- ---- 7.891 +.176 7.715 1425 ---- ---- ---- ---- 7.641 +.176 7.465 1450 ---- ---- ---- ---- 7.391 +.176 7.215 1475 ---- ---- ---- ---- 7.141 +.176 6.965 4 1500 ---- ---- ---- ---- 6.891 +.176 6.715 4 1525 ---- ---- ---- ---- 6.641 +.176 6.465 2 1550 ---- ---- ---- ---- 6.391 +.176 6.215 2 1575 ---- ---- ---- ---- 6.141 +.176 5.965 4 1600 ---- ---- ---- ---- 5.891 +.176 5.715 4 1625 ---- ---- ---- ---- 5.641 +.176 5.465 2 1650 ---- ---- ---- ---- 5.391 +.176 5.215 4 1675 ---- ---- ---- ---- 5.141 +.176 4.965 14 1700 ---- ---- ---- ---- 4.891 +.176 4.715 1725 ---- ---- ---- ---- 4.641 +.176 4.465 4 1750 ---- ---- ---- ---- 4.391 +.176 4.215 3 1775 ---- ---- ---- ---- 4.141 +.176 3.965 1 1800 ---- ---- ---- ---- 3.891 +.176 3.715 20 1825 ---- ---- ---- ---- 3.641 +.176 3.465 1 1850 ---- ---- ---- ---- 3.391 +.176 3.215 13 1875 ---- ---- ---- ---- 3.141 +.176 2.965 178 1900 ---- ---- ---- ---- 2.891 +.176 2.715 147 1910 ---- ---- ---- ---- 2.791 +.176 2.615 1915 ---- ---- ---- ---- 2.741 +.176 2.565 1920 ---- ---- ---- ---- 2.691 +.176 2.515 1925 ---- ---- ---- ---- 2.641 +.176 2.465 45 1930 ---- ---- ---- ---- 2.591 +.176 2.415 1935 ---- ---- ---- ---- 2.541 +.176 2.365 1940 ---- ---- ---- ---- 2.491 +.176 2.315 1945 ---- ---- ---- ---- 2.441 +.175 2.266 1950 ---- ---- ---- ---- 2.391 +.175 2.216 293 1955 ---- ---- ---- ---- 2.341 +.175 2.166 1960 ---- ---- ---- ---- 2.291 +.175 2.116 1965 ---- ---- ---- ---- 2.241 +.175 2.066 1970 ---- ---- ---- ---- 2.191 +.174 2.017 1975 ---- ---- ---- ---- 2.141 +.174 1.967 115 1980 ---- ---- ---- ---- 2.091 +.174 1.917 1985 ---- ---- ---- ---- 2.041 +.173 1.868 1990 ---- ---- ---- ---- 1.991 +.173 1.818 1995 ---- ---- ---- ---- 1.941 +.172 1.769 2000 ---- ---- ---- ---- 1.891 +.172 1.719 6 501 2005 ---- ---- ---- ---- 1.841 +.171 1.670 2010 ---- ---- ---- ---- 1.791 +.170 1.621 2015 ---- ---- ---- ---- 1.741 +.169 1.572 2020 ---- ---- ---- ---- 1.691 +.168 1.523 2025 ---- ---- ---- ---- 1.641 +.167 1.474 23 2030 ---- ---- ---- ---- 1.591 +.166 1.425 2035 ---- ---- ---- ---- 1.542 +.165 1.377 2040 ---- ---- ---- ---- 1.492 +.164 1.328 4 2045 ---- ---- ---- ---- 1.442 +.162 1.280 2050 ---- ---- ---- 1.180A 1.393 +.161 1.232 3 340 2055 ---- ---- ---- ---- 1.343 +.159 1.184 2060 ---- ---- ---- ---- 1.294 +.157 1.137 2065 ---- ---- ---- ---- 1.244 +.154 1.090 2070 ---- ---- ---- ---- 1.195 +.152 1.043 2075 .993 1.160B .929A .929A 1.146 +.150 3 .996 2 167 2080 ---- ---- ---- ---- 1.097 +.147 .950 2085 ---- ---- .847A .847A 1.048 +.143 .905 2090 ---- ---- .805A .805A .999 +.139 .860 2095 ---- ---- .763A .763A .951 +.136 .815 2100 .846 .981B .690A .801A .902 +.130 2 .772 22 1425 2105 ---- .753B .684A .684A .855 +.127 .728 2110 ---- .758B .646A .646A .807 +.121 .686 8 8 2115 ---- .729B .608A .608A .760 +.115 .645 1 4 2120 ---- .736B .482A .482A .713 +.109 .604 21 15 2125 .661 .761B .445A .761B .667 +.102 5 .565 8 22 2130 ---- .662B .409A .409A .622 +.096 .526 1 2135 ---- .625B .377A .377A .577 +.088 .489 9 13 2140 ---- .592B .346A .346A .533 +.080 .453 4 9 2145 ---- .545B .315A .315A .491 +.072 .419 17 13 2150 .400 .535B .288A .535B .449 +.063 19 .386 173 80 2155 .335 .472B .261A .339A .409 +.055 4 .354 14 2160 ---- .434B .237A .237A .370 +.046 .324 13 5 2165 ---- .404B .214A .214A .333 +.037 .296 18 15 2170 .280 .367B .193A .261A .298 +.029 3 .269 11 11 2175 .200 .337B .173A .242B .266 +.022 117 .244 49 478 2180 ---- .307B .156A .156A .235 +.014 .221 7 13 2185 .235 .271B .140A .179A .206 +.007 24 .199 20 41 2190 .211 .241B .123A .153A .180 +.001 7 .179 11 18 2195 .177 .218 .106A .130A .157 -.004 13 .161 5 12 2200 .128 .191B .093A .129B .135 -.009 195 .144 164 851 2205 .160 .168B .082A .103A .117 -.012 2 .129 31 2210 .110 .150B .073A .094B .100 -.015 10 .115 5 102 2215 .087 .133B .062A .075A .086 -.016 94 .102 174 81 2220 .090 .114B .055A .061A .073 -.018 3 .091 1 17 2225 .081 .102B .048A .052A .063 -.018 64 .081 38 119 2230 .062 .091B .043A .046A .054 -.018 6 .072 33 2235 ---- .080B .039A .039A .046 -.018 3 .064 16 66 2240 ---- .070B .034A .034A .039 -.018 1 .057 1 49 2245 .032 .064B .029A .052B .034 -.016 1 .050 1 4 2250 .040 .056B .026A .026A .029 -.016 109 .045 352 689 2255 ---- .050B .022A .022A .025 -.015 .040 15 2260 .030 .044B .020A .044B .021 -.015 8 .036 32 2265 ---- .039B .017A .017A .018 -.014 .032 10 2270 .015 .035B .015 .025B .016 -.012 1 .028 1 17 2275 .020 .029B .013A .013A .014 -.011 1 .025 15 800 2280 ---- .026B .012A .012A .012 -.011 .023 82 2285 ---- .023B .010A .010A .010 -.010 .020 2 6 2290 ---- .020B .009A .020B .009 -.009 .018 4 2295 ---- ---- .008A .008A .007 -.010 .017 14 2300 .014 .014 .006 .006 .006 -.009 48 .015 83 736 2305 ---- ---- .007A .007A .006 -.008 .014 15 2310 ---- ---- .006A .006A .005 -.007 .012 13 2315 .005 .005 .005 .005 .004 -.007 6 .011 29 2320 ---- ---- .004A .004A .004 -.006 .010 1 14 2325 ---- ---- .004A .004A .003 -.006 .009 6 189 2330 ---- ---- .004A .004A .003 -.005 .008 19 2335 ---- ---- .003A .003A .002 -.006 1 .008 129 2340 ---- ---- .003A .003A .002 -.005 .007 39 2345 ---- ---- .003A .003A .002 -.005 .007 30 2350 ---- ---- .003A .003A .002 -.004 .006 21 309 2355 ---- ---- .003A .003A .001 -.005 .006 6 165 2360 ---- ---- .002A .002A .001 -.004 .005 1 71 2365 .002 .002 .002 .002 .001 -.004 1 .005 47 2370 ---- ---- .002A .002A .001 -.003 .004 155 2375 ---- ---- .002A .002A .001 -.003 .004 31 168 2380 ---- ---- .002A .002A .001 -.003 .004 49 2385 ---- ---- .002A .002A .001 -.002 .003 60 2390 ---- ---- .002A .002A .001 -.002 .003 64 2395 ---- ---- .002A .002A .001 -.002 .003 28 2400 .004 .004 .001A .002A .001 -.002 75 .003 3 2436 2405 ---- ---- .002A .002A .001 -.002 .003 50 2410 ---- ---- ---- ---- .001 -.001 .002 133 2415 ---- ---- ---- ---- .001 -.001 .002 33 2420 ---- ---- ---- ---- .001 -.001 .002 100 2425 ---- ---- ---- ---- .001 -.001 1 .002 1 341 2430 ---- ---- ---- ---- .001 -.001 .002 1 140 2435 ---- ---- ---- ---- .001 -.001 .002 67 2440 ---- ---- .001A .001A .001 -.001 .002 78 2445 .002 .002 .001A .001A .001 -.001 5 .002 22 2450 ---- ---- ---- ---- .001 UNCH .001 658 2455 ---- ---- ---- ---- .001 UNCH .001 28 2460 ---- ---- ---- ---- .001 UNCH .001 18 2465 ---- ---- ---- ---- .001 UNCH .001 36 2470 .001 .001 .001 .001 .001 UNCH 1 .001 23 2475 ---- ---- ---- ---- .001 UNCH .001 1 163 2480 ---- ---- ---- ---- .001 UNCH .001 14 2485 ---- ---- ---- ---- .001 UNCH .001 26 2490 ---- ---- ---- ---- .001 UNCH .001 2 17 2495 ---- ---- ---- ---- .001 UNCH .001 81 2500 .001 .001 .001 .001 .001 UNCH 35 .001 3335 2505 ---- ---- ---- ---- .001 UNCH .001 1 100 2510 ---- ---- ---- ---- .001 UNCH .001 23 2515 ---- ---- ---- ---- .001 UNCH .001 17 2520 ---- ---- ---- ---- .001 UNCH .001 19 2525 .002 .002 .002 .002 .001 UNCH 1 .001 234 2530 .001 .001 .001 .001 .001 UNCH 2 .001 41 2535 ---- ---- ---- ---- .001 UNCH .001 79 2540 ---- ---- ---- ---- .001 UNCH .001 94 2545 ---- ---- ---- ---- .001 UNCH .001 1 8 2550 ---- ---- ---- ---- .001 UNCH 1 .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 .001 2 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 ---- ---- ---- ---- .001 UNCH .001 1 849 2725 ---- ---- ---- ---- .001 UNCH .001 96 2750 ---- ---- ---- ---- .001 UNCH .001 735 2775 ---- ---- ---- ---- .001 UNCH .001 39 2800 ---- ---- ---- ---- .001 UNCH .001 769 2825 ---- ---- ---- ---- .001 UNCH .001 5 115 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 ---- ---- ---- ---- 14.141 +.176 13.965 800 ---- ---- ---- ---- 13.891 +.176 13.715 825 ---- ---- ---- ---- 13.641 +.176 13.465 850 ---- ---- ---- ---- 13.391 +.176 13.215 875 ---- ---- ---- ---- 13.141 +.176 12.965 900 ---- ---- ---- ---- 12.891 +.176 12.715 925 ---- ---- ---- ---- 12.641 +.176 12.465 950 ---- ---- ---- ---- 12.391 +.176 12.215 975 ---- ---- ---- ---- 12.141 +.176 11.965 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.027 +.166 11.861 1025 ---- ---- ---- ---- 11.777 +.166 11.611 1050 ---- ---- ---- ---- 11.527 +.166 11.361 1075 ---- ---- ---- ---- 11.277 +.166 11.111 1100 ---- ---- ---- ---- 11.027 +.166 10.861 1125 ---- ---- ---- ---- 10.777 +.166 10.611 1150 ---- ---- ---- ---- 10.527 +.166 10.361 1175 ---- ---- ---- ---- 10.277 +.166 10.111 1200 ---- ---- ---- ---- 10.027 +.166 9.861 1225 ---- ---- ---- ---- 9.777 +.166 9.611 1250 ---- ---- ---- ---- 9.527 +.166 9.361 1275 ---- ---- ---- ---- 9.277 +.166 9.111 4 1300 ---- ---- ---- ---- 9.027 +.166 8.861 1325 ---- ---- ---- ---- 8.777 +.166 8.611 1350 ---- ---- ---- ---- 8.527 +.166 8.361 1 1375 ---- ---- ---- ---- 8.277 +.166 8.111 1400 ---- ---- ---- ---- 8.027 +.166 7.861 1425 ---- ---- ---- ---- 7.777 +.166 7.611 1450 ---- ---- ---- ---- 7.527 +.166 7.361 1475 ---- ---- ---- ---- 7.277 +.166 7.111 1500 ---- ---- ---- ---- 7.027 +.166 6.861 1525 ---- ---- ---- ---- 6.777 +.166 6.611 2 1550 ---- ---- ---- ---- 6.527 +.166 6.361 4 1575 ---- ---- ---- ---- 6.277 +.166 6.111 6 1600 ---- ---- ---- ---- 6.027 +.166 5.861 1625 ---- ---- ---- ---- 5.777 +.166 5.611 4 1650 ---- ---- ---- ---- 5.527 +.166 5.361 2 1675 ---- ---- ---- ---- 5.277 +.166 5.111 2 1700 ---- ---- ---- ---- 5.027 +.165 4.862 1725 ---- ---- ---- ---- 4.778 +.164 4.614 2 1750 ---- ---- ---- ---- 4.530 +.164 4.366 2 1775 ---- ---- ---- ---- 4.282 +.163 4.119 1 1800 ---- ---- ---- ---- 4.034 +.160 3.874 26 1825 ---- ---- ---- ---- 3.788 +.159 3.629 2 1850 ---- ---- ---- ---- 3.544 +.157 3.387 7 1875 ---- ---- 3.091A 3.091A 3.301 +.154 3.147 1900 ---- 3.129B 2.854A 3.129B 3.061 +.151 2.910 1925 ---- 2.919B 2.620A 2.919B 2.825 +.148 2.677 1950 ---- 2.685B 2.392A 2.685B 2.593 +.144 2.449 1 1975 ---- 2.455B 2.171A 2.171A 2.366 +.139 2.227 1980 ---- 2.353B 2.129A 2.129A 2.321 +.137 2.184 1985 ---- 2.308B 2.087A 2.087A 2.276 +.136 2.140 1990 ---- 2.263B 2.045A 2.045A 2.232 +.135 2.097 1995 ---- 2.219B 2.005A 2.005A 2.188 +.133 2.055 2000 ---- 2.231B 1.954A 1.954A 2.144 +.132 2.012 68 2005 ---- 2.150B 1.923A 1.923A 2.101 +.131 1.970 2010 ---- 2.105B 1.883A 1.883A 2.058 +.130 1.928 2015 ---- 2.061B 1.843A 1.843A 2.015 +.128 1.887 2020 ---- 2.017B 1.803A 1.803A 1.972 +.126 1.846 2025 ---- 2.013B 1.747A 1.747A 1.930 +.125 1.805 7 61 2030 ---- 1.931B 1.725A 1.725A 1.888 +.123 1.765 2035 ---- 1.889B 1.687A 1.687A 1.846 +.121 1.725 2040 ---- 1.846B 1.650A 1.650A 1.805 +.120 1.685 2045 ---- 1.804B 1.614A 1.614A 1.764 +.118 1.646 2050 1.718 1.803B 1.550A 1.550A 1.723 +.116 8 1.607 11 2055 ---- 1.721B 1.540A 1.540A 1.683 +.114 1.569 2060 ---- 1.680B 1.505A 1.505A 1.643 +.112 1.531 2065 ---- 1.639B 1.469A 1.469A 1.604 +.110 1.494 2070 ---- 1.604B 1.434A 1.434A 1.565 +.108 1.457 2075 1.510 1.603B 1.364A 1.364A 1.526 +.106 2 1.420 11 2080 ---- 1.557B 1.367A 1.367A 1.488 +.104 1.384 2085 ---- 1.519B 1.331A 1.331A 1.451 +.102 1.349 2090 ---- 1.481B 1.218A 1.218A 1.414 +.100 1.314 1 2095 ---- 1.444B 1.185A 1.185A 1.377 +.097 1.280 10 2100 1.279 1.412B 1.153A 1.412B 1.341 +.095 18 1.246 17 104 2105 ---- 1.370B 1.121A 1.121A 1.305 +.093 1.212 2 2110 ---- 1.334B 1.090A 1.090A 1.270 +.091 1.179 3 2115 ---- 1.299B 1.059A 1.059A 1.235 +.088 1.147 2120 ---- 1.264B 1.020A 1.020A 1.201 +.086 1.115 2 5 2125 ---- 1.234B .988A .988A 1.167 +.083 1.084 4 10 2130 ---- 1.196B .959A .959A 1.134 +.081 1.053 3 2135 ---- 1.165B .934A .934A 1.102 +.079 1.023 2 1 2140 ---- 1.133B .906A .906A 1.070 +.076 .994 3 2145 ---- 1.101B .879A .879A 1.038 +.073 .965 4 2150 1.010 1.070B .852A 1.070B 1.008 +.071 10 .937 2 11 2155 ---- 1.041B .826A .826A .978 +.069 .909 13 2160 ---- 1.010B .801A .801A .949 +.067 .882 1 10 2165 ---- .980B .776A .776A .921 +.066 .855 8 2170 ---- .951B .751A .751A .894 +.065 .829 15 2175 .793 .922B .727A .870B .866 +.062 4 .804 23 25 2180 ---- .894B .704A .704A .838 +.059 .779 2 10 2185 ---- .866B .681A .681A .811 +.056 .755 4 2190 .760 .840B .659A .840B .786 +.055 3 .731 50 137 2195 ---- .814B .638A .638A .761 +.053 .708 10 2200 .728 .788B .617A .742B .737 +.052 93 .685 4 265 2205 ---- .763B .597A .597A .712 +.049 .663 3 2210 ---- .739B .577A .577A .688 +.046 .642 3 2215 ---- .715B .558A .558A .665 +.044 .621 4 2220 ---- .692B .539A .539A .644 +.043 .601 29 2225 .601 .671B .520A .627B .623 +.042 36 .581 3 29 2230 ---- .649B .502A .502A .603 +.041 1 .562 2 5 2235 ---- .624B .485A .485A .583 +.040 .543 6 2240 ---- .606B .469A .469A .564 +.039 .525 64 2245 ---- .586B .453A .453A .544 +.037 .507 3 2250 .500 .566B .438A .566B .525 +.035 121 .490 14 208 2255 ---- .545B .422A .422A .507 +.034 .473 2 61 2260 ---- .527B .407A .407A .489 +.032 1 .457 1 50 2265 ---- .511B .393A .393A .472 +.030 .442 5 30 2270 ---- .492B .380A .380A .455 +.029 .426 5 11 2275 ---- .475B .366A .366A .438 +.026 49 .412 18 470 2280 ---- .460B .353A .353A .422 +.025 1 .397 1 5 2285 ---- .443B .341A .341A .407 +.024 .383 11 2290 ---- .426B .329A .329A .393 +.023 .370 11 2295 ---- .410B .317A .317A .378 +.021 .357 4 2300 .348 .396B .306A .368B .365 +.020 68 .345 59 309 2305 ---- .384B .296A .296A .352 +.019 .333 1 9 2310 .343 .372B .285A .324A .340 +.019 1 .321 2315 .310 .355B .275A .330B .328 +.018 9 .310 3 2320 .300 .342B .265A .342B .316 +.017 34 .299 2 10 2325 ---- .333B .256A .256A .305 +.016 20 .289 1 8 2330 ---- .317B .247A .247A .294 +.015 1 .279 1 6 2335 ---- .307B .238A .238A .283 +.014 .269 5 2340 ---- .295B .230A .230A .273 +.013 .260 1 11 2345 .256 .285B .222A .232A .263 +.012 32 .251 1 9 2350 .246 .276B .214A .272B .253 +.011 32 .242 3 155 2355 ---- .266B .207A .207A .244 +.010 .234 3 2360 ---- .256B .201A .201A .235 +.009 .226 2 15 2365 .225 .247B .194A .201A .226 +.008 19 .218 29 2370 ---- .238B .186A .186A .218 +.008 .210 2 133 2375 ---- .229B .181A .181A .210 +.007 22 .203 18 135 2380 ---- .221B .173A .173A .202 +.006 .196 13 2385 ---- .213B .169A .169A .195 +.006 .189 1 2 2390 ---- .206B .163A .163A .188 +.005 .183 3 2395 ---- .199B .156A .156A .181 +.005 .176 1 15 2400 .160 .192B .151A .169A .175 +.005 83 .170 43 862 2405 ---- .185B .146A .146A .168 +.004 .164 14 2410 .166 .178B .143A .147A .163 +.004 40 .159 1 2415 ---- .172B .138A .138A .157 +.004 .153 19 2420 ---- .166B .134A .134A .151 +.003 .148 3 139 2425 .151 .160B .129A .133A .146 +.003 1 .143 66 2430 ---- .155B .125A .125A .141 +.003 1 .138 7 2435 ---- .149B .121A .121A .136 +.003 1 .133 1 20 2440 ---- .144B .117A .117A .132 +.003 .129 1 23 2445 ---- .139B .114A .114A .127 +.003 .124 4 2450 .128 .134B .110A .134B .123 +.003 7 .120 4 412 2455 ---- .129B .107A .107A .119 +.003 .116 4 2460 ---- .125B .103A .103A .115 +.003 .112 1 2465 ---- .121B .100A .100A .111 +.003 .108 53 2470 ---- .117B .097A .097A .108 +.003 .105 3 2475 ---- .114B .094A .094A .104 +.003 19 .101 267 2480 ---- .109B .091A .091A .101 +.003 .098 4 2485 ---- .106B .088A .088A .098 +.003 1 .095 1 2490 ---- .102B .086A .086A .095 +.003 .092 21 31 2495 ---- .099B .083A .083A .092 +.003 .089 3 11 2500 .087 .100 .081A .087 .089 +.003 7 .086 34 543 2505 ---- .093B .079A .079A .086 +.003 .083 1 3 2510 ---- .089B .076A .076A .084 +.003 .081 2 10 2515 ---- .086B .074A .074A .081 +.003 2 .078 1 2520 ---- .084B .072A .072A .079 +.003 .076 1 9 2525 ---- .081B .070A .070A .076 +.003 1 .073 2 116 2530 ---- .078B .068A .068A .074 +.003 .071 2 7 2535 ---- .076B .066A .066A .072 +.003 .069 12 2540 ---- .073B .064A .064A .070 +.003 .067 11 2545 ---- .071B .062A .062A .068 +.003 .065 4 2550 ---- .069B .060A .060A .066 +.003 1 .063 276 2555 ---- .067B .059A .059A .064 +.003 .061 2560 ---- .065B .058A .058A .062 +.002 .060 2 2565 ---- .063B .056A .056A .061 +.003 .058 2 2570 ---- .061B .055A .055A .059 +.003 .056 2 2575 .055 .060B .054A .055 .057 +.002 1 .055 9 68 2580 ---- .058B .051A .051A .056 +.003 .053 12 2585 .057 .058 .051A .054A .054 +.002 4 .052 9 2590 .056 .056 .049A .052A .053 +.003 4 .050 10 2595 ---- .053B .048A .048A .051 +.002 .049 8 2600 .045 .052B .045 .050B .050 +.002 18 .048 14 935 2605 ---- .050B ---- .050B .049 +.003 .046 5 2610 ---- .049B ---- .049B .047 +.002 .045 3 2615 ---- .048B ---- .048B .046 +.002 .044 2620 .048 .048 .048 .045A .045 +.002 4 .043 1 58 2625 ---- .046B ---- .046B .044 +.002 1 .042 2 157 2630 ---- .044B .040A .040A .043 +.002 .041 9 2635 ---- .043B ---- .043B .042 +.002 .040 1 10 2640 ---- .041B ---- .041B .041 +.002 .039 54 2645 ---- .040B ---- .040B .040 +.002 .038 1 2650 .033 .039B .032 .039B .039 +.002 12 .037 79 2655 ---- .038B ---- .038B .038 +.002 .036 1 16 2675 ---- .034B .030A .030A .035 +.002 .033 56 2700 .030 .030 .030 .030 .032 +.003 5 .029 11 675 2725 ---- .027B ---- .027B .029 +.003 .026 18 2750 ---- ---- ---- ---- .025 +.001 1 .024 6 216 2775 ---- ---- ---- ---- .022 +.001 .021 2 54 2800 .020 .022 .019A .020A .020 +.001 15 .019 14 587 2825 .017 .017 .017 .017 .018 UNCH 8 .018 6 43 2850 .018 .018 .012 .014B .017 +.001 51 .016 1 83 2875 ---- ---- ---- ---- .015 UNCH 6 .015 48 2900 ---- ---- ---- ---- .014 UNCH 11 .014 173 2925 ---- ---- .012A .012A .013 UNCH .013 75 2950 ---- ---- .011A .011A .012 UNCH 8 .012 18 2975 ---- ---- .010A .010A .011 UNCH 6 .011 29 3000 .011 .011 .011 .011 .010 UNCH 3 .010 5 5295 3025 ---- ---- ---- ---- .009 UNCH .009 30 3050 ---- ---- ---- ---- .009 UNCH .009 53 3075 ---- ---- ---- ---- .008 UNCH .008 4 3100 .007 .007 .007 .007 .007 -.001 1 .008 38 3125 ---- ---- ---- ---- .007 UNCH .007 4 3150 ---- ---- ---- ---- .006 -.001 .007 18 3175 ---- ---- .006A .006A .006 -.001 .007 4 3200 ---- ---- ---- ---- .006 UNCH 2 .006 1 63 3225 ---- ---- ---- ---- .005 -.001 .006 16 3250 ---- ---- ---- ---- .005 -.001 .006 11 3275 ---- ---- ---- ---- .005 UNCH .005 5 3300 ---- ---- ---- ---- .005 UNCH .005 16 3325 ---- ---- ---- ---- .004 -.001 .005 10 3350 ---- ---- ---- ---- .004 -.001 .005 13 3375 ---- ---- ---- ---- .004 -.001 .005 30 3400 ---- ---- ---- ---- .004 UNCH .004 39 3425 ---- ---- ---- ---- .004 UNCH .004 3 3450 ---- ---- ---- ---- .003 -.001 .004 15 3500 ---- ---- ---- ---- .003 -.001 .004 5376 4000 ---- ---- ---- ---- .002 UNCH .002 2 673 5000 ---- ---- ---- ---- .002 UNCH .002 115 850 ---- ---- ---- ---- 13.527 +.166 13.361 875 ---- ---- ---- ---- 13.277 +.166 13.111 900 ---- ---- ---- ---- 13.027 +.166 12.861 925 ---- ---- ---- ---- 12.777 +.166 12.611 950 ---- ---- ---- ---- 12.527 +.166 12.361 975 ---- ---- ---- ---- 12.277 +.166 12.111 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.027 +.166 11.861 10000 ---- ---- ---- ---- .001 -.001 .002 170 1025 ---- ---- ---- ---- 11.777 +.166 11.611 1050 ---- ---- ---- ---- 11.527 +.166 11.361 1075 ---- ---- ---- ---- 11.277 +.166 11.111 1100 ---- ---- ---- ---- 11.027 +.166 10.861 1125 ---- ---- ---- ---- 10.777 +.166 10.611 1150 ---- ---- ---- ---- 10.527 +.166 10.361 1175 ---- ---- ---- ---- 10.277 +.166 10.111 1200 ---- ---- ---- ---- 10.027 +.166 9.861 1225 ---- ---- ---- ---- 9.777 +.166 9.611 1250 ---- ---- ---- ---- 9.527 +.166 9.361 1275 ---- ---- ---- ---- 9.277 +.166 9.111 4 1300 ---- ---- ---- ---- 9.027 +.166 8.861 1 1325 ---- ---- ---- ---- 8.777 +.166 8.611 1 1350 ---- ---- ---- ---- 8.527 +.166 8.361 1 1375 ---- ---- ---- ---- 8.277 +.166 8.111 2 1400 ---- ---- ---- ---- 8.027 +.166 7.861 1425 ---- ---- ---- ---- 7.777 +.166 7.611 1450 ---- ---- ---- ---- 7.527 +.166 7.361 1475 ---- ---- ---- ---- 7.277 +.166 7.111 1500 ---- ---- ---- ---- 7.027 +.166 6.861 2 1525 ---- ---- ---- ---- 6.777 +.166 6.611 10 1550 ---- ---- ---- ---- 6.527 +.166 6.361 4 1575 ---- ---- ---- ---- 6.277 +.166 6.111 4 1600 ---- ---- ---- ---- 6.027 +.166 5.861 15 1625 ---- ---- ---- ---- 5.777 +.164 5.613 1650 ---- ---- ---- ---- 5.528 +.163 5.365 1675 ---- ---- ---- ---- 5.280 +.162 5.118 2 1700 ---- ---- ---- ---- 5.034 +.161 4.873 2 1725 ---- ---- ---- ---- 4.789 +.160 4.629 1750 ---- ---- ---- ---- 4.545 +.158 4.387 1 1775 ---- ---- ---- ---- 4.304 +.157 4.147 1800 ---- 4.012B 3.855A 4.012B 4.064 +.155 3.909 11 1825 ---- 3.921B 3.620A 3.920B 3.827 +.153 3.674 29 1850 3.569 3.686B 3.389A 3.680B 3.593 +.150 1 3.443 2 1875 ---- 3.454B 3.162A 3.454B 3.363 +.148 3.215 1 2 1900 ---- 3.225B 2.939A 2.939A 3.137 +.145 2.992 28 1925 ---- 3.001B 2.719A 2.719A 2.915 +.141 2.774 2 1950 ---- 2.783B 2.509A 2.509A 2.699 +.137 2.562 1 1975 ---- 2.569B 2.302A 2.302A 2.487 +.129 2.358 2 1980 ---- 2.490B 2.292A 2.292A 2.446 +.128 2.318 1985 ---- 2.448B 2.253A 2.253A 2.404 +.126 2.278 1990 ---- 2.406B 2.215A 2.215A 2.363 +.125 2.238 1995 ---- 2.365B 2.177A 2.177A 2.322 +.123 2.199 2000 ---- 2.361B 2.104A 2.104A 2.282 +.122 2.160 160 2005 ---- 2.284B 2.103A 2.103A 2.242 +.121 2.121 2010 ---- 2.244B 2.066A 2.066A 2.201 +.118 2.083 2015 ---- 2.204B 2.028A 2.028A 2.162 +.118 2.044 2020 ---- 2.164B 1.992A 1.992A 2.122 +.116 2.006 2025 ---- 2.160B 1.913A 1.913A 2.083 +.114 1.969 2030 ---- 2.086B 1.918A 1.918A 2.044 +.113 1.931 2035 ---- 2.076B 1.881A 1.881A 2.006 +.112 1.894 2040 ---- 2.038B 1.848A 1.848A 1.968 +.111 1.857 2045 ---- 2.000B 1.812A 1.812A 1.930 +.109 1.821 2050 ---- 1.967B 1.733A 1.733A 1.893 +.108 1.785 4 2055 ---- 1.925B 1.742A 1.742A 1.856 +.107 1.749 2060 ---- 1.888B 1.707A 1.707A 1.819 +.105 1.714 2065 ---- 1.852B 1.674A 1.674A 1.783 +.103 1.680 2070 ---- 1.816B 1.554A 1.554A 1.748 +.102 1.646 2075 ---- 1.783B 1.522A 1.522A 1.713 +.100 1.613 2 2080 ---- 1.745B 1.490A 1.490A 1.678 +.098 1.580 2085 ---- 1.710B 1.459A 1.459A 1.644 +.097 1.547 2090 ---- 1.676B 1.428A 1.428A 1.610 +.095 1.515 2 2095 ---- 1.642B 1.398A 1.398A 1.577 +.094 1.483 2100 ---- 1.609B 1.368A 1.368A 1.544 +.092 1.452 23 2105 ---- 1.575B 1.339A 1.339A 1.511 +.089 1.422 2110 ---- 1.542B 1.300A 1.300A 1.479 +.087 1.392 2 2115 ---- 1.510B 1.271A 1.271A 1.447 +.085 1.362 2120 ---- 1.478B 1.243A 1.243A 1.416 +.083 1.333 2 2125 ---- 1.447B 1.214A 1.214A 1.385 +.080 1.305 2 2130 ---- 1.416B 1.189A 1.189A 1.355 +.079 1.276 2135 ---- 1.385B 1.162A 1.162A 1.324 +.075 1.249 2140 ---- 1.355B 1.133A 1.133A 1.295 +.073 1.222 2145 ---- 1.326B 1.107A 1.107A 1.266 +.071 1.195 2150 1.175 1.297B 1.084A 1.293B 1.238 +.070 3 1.168 107 2155 ---- 1.268B 1.059A 1.059A 1.210 +.068 1.142 4 2160 ---- 1.240B 1.034A 1.034A 1.183 +.066 1.117 1 2165 ---- 1.212B 1.010A 1.010A 1.157 +.066 1.091 1 2170 1.175 1.184B .986A 1.180B 1.131 +.065 1 1.066 3 2175 1.070 1.158B .963A 1.158B 1.105 +.063 2 1.042 71 2180 1.122 1.132B .940A 1.127B 1.080 +.062 1 1.018 6 2185 ---- 1.105B .918A .918A 1.055 +.061 .994 17 2190 ---- 1.080B .896A .896A 1.030 +.060 .970 2 3 2195 .988 1.055B .875A .983A 1.005 +.058 5 .947 1 2200 .928 1.031B .854A .932A .981 +.057 9 .924 20 385 2205 ---- 1.007B .833A .833A .957 +.056 .901 44 2210 ---- .983B .813A .813A .934 +.054 .880 1 2215 ---- .960B .793A .793A .912 +.054 .858 1 2220 ---- .937B .774A .774A .890 +.052 .838 1 2225 ---- .915B .755A .755A .869 +.051 .818 37 2230 ---- .893B .737A .737A .848 +.050 .798 2235 ---- .872B .719A .719A .828 +.049 .779 7 2240 ---- .850B .701A .701A .808 +.048 .760 1 2245 ---- .830B .684A .684A .788 +.046 .742 2250 ---- .810B .667A .667A .769 +.045 11 .724 32 349 2255 ---- .790B .651A .651A .750 +.043 .707 2 2260 ---- .771B .635A .635A .731 +.042 .689 2265 ---- .752B .619A .619A .713 +.040 .673 3 2270 ---- .733B .604A .604A .695 +.039 .656 14 2275 ---- .715B .589A .589A .677 +.037 .640 1 151 2280 ---- .697B .574A .574A .660 +.036 .624 4 2285 ---- .680B .560A .560A .643 +.034 .609 1 2290 ---- .663B .547A .547A .626 +.032 .594 2295 .554 .647B .532A .551A .610 +.031 3 .579 2 2300 ---- .631B .520A .520A .595 +.030 .565 11 170 2305 ---- .615B .507A .507A .580 +.030 .550 2 2310 ---- .599B .494A .494A .566 +.030 .536 2 2315 ---- .584B .482A .482A .552 +.029 .523 2320 ---- .570B .470A .470A .538 +.028 .510 9 2325 ---- .555B .459A .459A .524 +.027 8 .497 8 67 2330 ---- .542B .447A .447A .511 +.026 .485 9 2335 ---- .528B .436A .436A .498 +.024 .474 6 2340 ---- .514B .425A .425A .485 +.023 .462 2 3 2345 ---- .502B .415A .415A .473 +.022 .451 2 9 2350 ---- .490B .405A .405A .461 +.022 15 .439 10 57 2355 ---- .478B .395A .395A .449 +.020 .429 16 2360 ---- .466B .385A .385A .438 +.020 .418 2365 ---- .454B .375A .375A .427 +.019 .408 6 2370 ---- .443B .366A .366A .416 +.019 .397 2375 ---- .432B .357A .357A .406 +.019 .387 30 2380 ---- .421B .349A .349A .396 +.018 .378 2 2385 ---- .410B .340A .340A .386 +.018 .368 3 2390 ---- .400B .332A .332A .376 +.017 .359 2395 ---- .390B .324A .324A .367 +.017 .350 2400 .360 .381B .316A .357B .358 +.016 82 .342 2 614 2405 ---- .371B .308A .308A .349 +.016 .333 2410 ---- .361B .301A .301A .341 +.016 .325 2 2415 ---- .353B .294A .294A .332 +.015 .317 2420 ---- .345B .287A .287A .324 +.014 .310 2425 .308 .335B .280A .335B .316 +.014 17 .302 5 56 2430 ---- .328B .275A .275A .308 +.013 .295 2435 ---- .320B .267A .267A .301 +.013 .288 1 2440 ---- .311B .262A .262A .294 +.013 .281 2445 ---- .305B .256A .256A .287 +.013 .274 2450 .280 .298B .250A .293B .280 +.012 23 .268 8 298 2455 ---- .290B .244A .244A .273 +.012 .261 2 2460 ---- .282B .237A .237A .266 +.011 .255 1 8 2465 ---- .277B .233A .233A .260 +.011 .249 7 2470 ---- .270B .226A .226A .254 +.011 .243 8 2475 .258 .263B .221A .239A .248 +.010 4 .238 202 2480 ---- .257B .217A .217A .242 +.010 .232 32 2485 ---- .250B .212A .212A .236 +.009 .227 2490 ---- .245B .206A .206A .231 +.009 .222 2495 ---- .239B .203A .203A .225 +.009 .216 5 2500 .205 .237 .198A .215A .220 +.009 127 .211 4 1563 2505 ---- .228B .194A .194A .215 +.008 .207 2510 ---- .223B .188A .188A .210 +.008 .202 2515 ---- .218B .185A .185A .205 +.008 .197 2520 .200 .213B .181A .196A .200 +.007 3 .193 2525 ---- .208B .177A .177A .196 +.008 10 .188 5 21 2530 ---- .203B .173A .173A .191 +.007 .184 2535 ---- .198B .170A .170A .187 +.007 .180 18 2540 ---- .194B .166A .166A .182 +.006 .176 13 2545 ---- .189B .162A .162A .178 +.006 .172 2550 ---- .184B .159A .159A .174 +.006 .168 5 44 2555 ---- .181B .155A .155A .170 +.006 .164 2560 ---- .177B .152A .152A .167 +.007 .160 7 2565 ---- .173B .149A .149A .163 +.006 .157 2570 ---- .170B .146A .146A .159 +.006 .153 2 2575 ---- .166B .143A .143A .156 +.006 .150 10 2580 ---- .162B .140A .140A .153 +.006 .147 2 2585 ---- .158B .137A .137A .149 +.006 .143 4 2590 ---- .155B .134A .134A .146 +.006 .140 2 2595 ---- .152B .131A .131A .143 +.006 .137 2600 .142 .149B .129A .139A .140 +.006 3 .134 4 289 2605 ---- .146B .126A .126A .137 +.006 .131 2610 ---- .143B .123A .123A .134 +.005 .129 2615 ---- .140B .121A .121A .132 +.006 .126 1 2620 ---- .137B .119A .119A .129 +.006 .123 6 2625 .135 .135 .116A .126A .126 +.005 1 .121 1 9 2650 ---- .120B .105A .105A .115 +.006 .109 376 2675 ---- .108B .096A .096A .104 +.006 .098 2 51 2700 ---- .098B .087A .087A .095 +.006 .089 2 923 2725 ---- .089B .079A .079A .087 +.006 .081 24 2750 ---- .081B .073A .073A .079 +.005 .074 15 269 2775 ---- .074B .067A .067A .073 +.005 .068 3 19 2800 ---- .067B .061A .061A .066 +.003 80 .063 488 2825 ---- .062B .056A .056A .061 +.003 .058 53 2850 ---- .057B .052A .052A .056 +.003 .053 2 18 2875 ---- .052B .048A .048A .052 +.003 .049 3 2900 .040 .048B .040 .048B .048 +.003 10 .045 24 2925 ---- .044B .041A .041A .044 +.002 .042 20 2950 ---- .041B ---- .041B .041 +.002 .039 1 20 2975 ---- .038B .035A .035A .038 +.002 .036 8 3000 .027 .035B .027 .035B .035 +.002 21 .033 17 723 3025 ---- .032B ---- .032B .032 +.001 .031 1 34 3050 ---- .030B ---- .030B .030 +.001 .029 6 3075 ---- .028B ---- .028B .028 +.001 .027 101 3100 ---- .026B ---- .026B .026 +.001 .025 2 25 3125 ---- .024B ---- .024B .025 +.002 .023 1 3150 ---- ---- ---- ---- .023 +.001 .022 13 3175 ---- ---- ---- ---- .022 +.002 .020 1 3200 ---- ---- ---- ---- .020 +.001 .019 5 17 3225 ---- ---- ---- ---- .019 +.001 .018 3 3250 ---- ---- ---- ---- .018 +.001 .017 18 3275 ---- ---- ---- ---- .017 +.001 .016 4 3300 .020 .020 .018A .018A .016 +.001 1 .015 1 517 3325 ---- ---- ---- ---- .015 +.001 1 .014 17 3350 ---- ---- ---- ---- .014 UNCH .014 8 3375 ---- ---- ---- ---- .014 +.001 .013 3 3400 .014 .014 .014 .014 .013 UNCH 2 .013 9 106 3425 ---- ---- ---- ---- .012 UNCH .012 4 3450 ---- ---- ---- ---- .012 UNCH .012 5 3500 ---- ---- ---- ---- .011 UNCH .011 6 502 4000 ---- ---- ---- ---- .006 -.001 1 .007 15 284 5000 ---- ---- ---- ---- .004 +.001 .003 42 100 6000 ---- ---- ---- ---- .004 +.002 .002 37 7000 ---- ---- ---- ---- .003 +.001 .002 800 ---- ---- ---- ---- 14.027 +.166 13.861 8000 ---- ---- ---- ---- .002 UNCH .002 86 825 ---- ---- ---- ---- 13.777 +.166 13.611 850 ---- ---- ---- ---- 13.527 +.166 13.361 875 ---- ---- ---- ---- 13.277 +.166 13.111 900 ---- ---- ---- ---- 13.027 +.166 12.861 9000 ---- ---- ---- ---- .001 -.001 .002 42 44 925 ---- ---- ---- ---- 12.777 +.166 12.611 950 ---- ---- ---- ---- 12.527 +.166 12.361 975 ---- ---- ---- ---- 12.277 +.166 12.111 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 10.712 +.175 10.537 1175 ---- ---- ---- ---- 10.462 +.175 10.287 1200 ---- ---- ---- ---- 10.212 +.175 10.037 1225 ---- ---- ---- ---- 9.962 +.175 9.787 1250 ---- ---- ---- ---- 9.712 +.175 9.537 1275 ---- ---- ---- ---- 9.462 +.175 9.287 1300 ---- ---- ---- ---- 9.212 +.175 9.037 1325 ---- ---- ---- ---- 8.962 +.175 8.787 1350 ---- ---- ---- ---- 8.712 +.175 8.537 1375 ---- ---- ---- ---- 8.462 +.175 8.287 1400 ---- ---- ---- ---- 8.212 +.175 8.037 1425 ---- ---- ---- ---- 7.962 +.175 7.787 1450 ---- ---- ---- ---- 7.712 +.175 7.537 1475 ---- ---- ---- ---- 7.462 +.175 7.287 1500 ---- ---- ---- ---- 7.212 +.175 7.037 1525 ---- ---- ---- ---- 6.962 +.175 6.787 1550 ---- ---- ---- ---- 6.712 +.174 6.538 1575 ---- ---- ---- ---- 6.463 +.173 6.290 1600 ---- ---- ---- ---- 6.216 +.173 6.043 1625 ---- ---- ---- ---- 5.970 +.173 5.797 1650 ---- ---- ---- ---- 5.725 +.171 5.554 1675 ---- ---- ---- ---- 5.482 +.171 5.311 1700 ---- ---- ---- ---- 5.241 +.170 5.071 1725 ---- ---- ---- ---- 5.001 +.169 4.832 1750 ---- 4.850B 4.548A 4.850B 4.764 +.168 4.596 1775 ---- 4.616B 4.314A 4.616B 4.528 +.166 4.362 2 1800 ---- 4.382B 4.083A 4.382B 4.295 +.164 4.131 2 1825 ---- 4.151B 3.856A 4.151B 4.065 +.162 3.903 4 1850 ---- 3.923B 3.633A 3.923B 3.839 +.159 3.680 3 1875 ---- 3.700B 3.414A 3.414A 3.616 +.156 3.460 5 1900 ---- 3.480B 3.197A 3.197A 3.397 +.151 3.246 1 1 1925 ---- 3.266B 2.990A 2.990A 3.184 +.147 3.037 3 1950 ---- 3.056B 2.786A 2.786A 2.975 +.142 2.833 4 1975 ---- 2.849B 2.588A 2.588A 2.772 +.136 2.636 1 2000 2.460 2.650B 2.397A 2.650B 2.575 +.129 4 2.446 2025 ---- 2.457B 2.216A 2.216A 2.385 +.121 2.264 3 2050 ---- 2.271B 2.042A 2.042A 2.203 +.114 2.089 7 2075 2.045 2.096B 1.829A 1.988A 2.030 +.107 2 1.923 3 2100 1.868 1.928B 1.677A 1.924B 1.865 +.099 1 1.766 2 10 2125 ---- 1.770B 1.526A 1.526A 1.709 +.091 1.618 3 2150 ---- 1.621B 1.396A 1.396A 1.564 +.084 1.480 12 2175 ---- 1.482B 1.273A 1.273A 1.428 +.077 1.351 24 2200 ---- 1.357B 1.159A 1.159A 1.301 +.069 1.232 10 125 2225 ---- 1.238B 1.054A 1.054A 1.185 +.064 1.121 28 2250 1.092 1.127B .958A 1.049A 1.077 +.057 3 1.020 1 2275 ---- 1.026B .871A .871A .979 +.052 .927 18 2300 ---- .933B .791A .791A .889 +.046 .843 5 2325 ---- .848B .718A .718A .807 +.042 .765 2 2350 ---- .771B .652A .652A .732 +.036 .696 25 2375 .650 .701B .593A .647A .665 +.033 11 .632 15 2400 ---- .638B .540A .540A .604 +.029 .575 2 7 2425 ---- .580B .492A .492A .550 +.026 .524 2 2450 ---- .528B .448A .448A .500 +.023 .477 220 2475 ---- .481B .409A .409A .456 +.021 .435 43 2500 ---- .439B .376A .376A .416 +.018 .398 589 2525 ---- .401B .343A .343A .381 +.017 .364 7 2550 ---- .367B .316A .316A .349 +.016 .333 31 2575 ---- .337B .289A .289A .320 +.014 .306 14 2600 ---- .309B .266A .266A .294 +.013 4 .281 2 417 2625 ---- .284B .247A .247A .271 +.012 .259 1 2650 ---- .262B .228A .228A .249 +.011 .238 191 2675 ---- .242B .211A .211A .230 +.010 .220 2 2700 .213 .224B .195 .224B .213 +.009 2 .204 10 330 2725 ---- .207B .182A .182A .198 +.009 .189 7 2750 ---- .193B .169A .169A .183 +.008 8 .175 202 2775 ---- .179B .157A .157A .170 +.008 .162 63 2800 ---- .166B .147A .147A .158 +.007 1 .151 10 109 2825 ---- .154B .137A .137A .148 +.007 .141 11 2850 ---- .144B .128A .128A .138 +.007 .131 22 2875 ---- .134B .120A .120A .129 +.007 .122 5 2900 ---- .125B .112A .112A .121 +.007 23 .114 764 2925 ---- .117B .105A .105A .113 +.006 .107 10 2950 ---- .110B .099A .099A .106 +.006 23 .100 3 2975 ---- .103B .093A .093A .100 +.006 .094 28 3000 ---- .096B ---- .096B .094 +.006 3 .088 1 88 3025 ---- .090B .082A .082A .088 +.005 .083 6 3050 ---- .085B ---- .085B .083 +.005 .078 5 3075 ---- .080B ---- .080B .079 +.006 .073 2 11 3100 ---- .075B ---- .075B .074 +.005 2 .069 25 3125 ---- .071B ---- .071B .070 +.005 .065 2 3150 ---- .067B ---- .067B .066 +.005 4 .061 9 3175 ---- .063B ---- .063B .063 +.005 .058 9 3200 ---- .059B ---- .059B .059 +.005 .054 65 3225 ---- .056B ---- .056B .056 +.005 .051 3250 ---- .053B ---- .053B .053 +.004 .049 4 3275 ---- .050B ---- .050B .050 +.004 .046 2 3300 ---- .047B ---- .047B .047 +.003 .044 5 3325 ---- .044B ---- .044B .045 +.003 .042 1 3350 ---- .042B ---- .042B .042 +.002 .040 31 3375 ---- .040B ---- .039B .040 +.002 .038 1 3400 ---- .037B ---- .037B .038 +.002 .036 6 3425 ---- .035B ---- .035B .036 +.002 2 .034 2 3450 ---- .033B ---- .033B .035 +.003 .032 1 2 3475 ---- .032B ---- ---- .033 +.002 .031 1 33 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.212 +.175 12.037 10000 ---- ---- ---- ---- .004 UNCH .004 71 1025 ---- ---- ---- ---- 11.962 +.175 11.787 1050 ---- ---- ---- ---- 11.712 +.175 11.537 1075 ---- ---- ---- ---- 11.462 +.175 11.287 1100 ---- ---- ---- ---- 11.212 +.175 11.037 1125 ---- ---- ---- ---- 10.962 +.175 10.787 1150 ---- ---- ---- ---- 10.712 +.175 10.537 1175 ---- ---- ---- ---- 10.462 +.175 10.287 1200 ---- ---- ---- ---- 10.212 +.175 10.037 1225 ---- ---- ---- ---- 9.962 +.175 9.787 1250 ---- ---- ---- ---- 9.712 +.175 9.537 1275 ---- ---- ---- ---- 9.462 +.175 9.287 1300 ---- ---- ---- ---- 9.212 +.175 9.037 1325 ---- ---- ---- ---- 8.962 +.175 8.787 1350 ---- ---- ---- ---- 8.712 +.175 8.537 1375 ---- ---- ---- ---- 8.462 +.175 8.287 1400 ---- ---- ---- ---- 8.212 +.175 8.037 1425 ---- ---- ---- ---- 7.962 +.175 7.787 1450 ---- ---- ---- ---- 7.712 +.175 7.537 1475 ---- ---- ---- ---- 7.462 +.175 7.287 1500 ---- ---- ---- ---- 7.213 +.174 7.039 1525 ---- ---- ---- ---- 6.966 +.174 6.792 1550 ---- ---- ---- ---- 6.720 +.174 6.546 1 1575 ---- ---- ---- ---- 6.475 +.174 6.301 1600 ---- ---- ---- ---- 6.232 +.174 17 6.058 1625 ---- ---- ---- ---- 5.990 +.173 5.817 1650 ---- ---- ---- ---- 5.750 +.172 5.578 1 1675 ---- 5.533B 5.295A 5.533B 5.512 +.170 5.342 1 1700 ---- 5.363B 5.060A 5.363B 5.276 +.169 5.107 1725 ---- 5.128B 4.828A 5.128B 5.043 +.168 4.875 1750 ---- 4.896B 4.599A 4.896B 4.811 +.165 4.646 1775 ---- 4.667B 4.374A 4.667B 4.583 +.164 4.419 1800 ---- 4.441B 4.151A 4.441B 4.358 +.161 4.197 1825 ---- 4.220B 3.933A 3.933A 4.136 +.158 3.978 1 1850 ---- 4.000B 3.717A 3.717A 3.918 +.155 3.763 1 25 1875 ---- 3.787B 3.508A 3.508A 3.704 +.151 3.553 1 2 1900 ---- 3.575B 3.302A 3.302A 3.494 +.146 3.348 1925 ---- 3.369B 3.103A 3.103A 3.290 +.142 3.148 1950 ---- 3.169B 2.910A 2.910A 3.092 +.137 2.955 1 1975 ---- 2.973B 2.722A 2.722A 2.899 +.131 2.768 10 2000 ---- 2.784B 2.543A 2.543A 2.713 +.126 2.587 2 13 2025 ---- 2.602B 2.370A 2.602B 2.533 +.119 2.414 1 2050 2.369 2.427B 2.206A 2.321A 2.361 +.112 1 2.249 2075 2.203 2.260B 2.005A 2.257B 2.197 +.106 1 2.091 5 2100 ---- 2.106B 1.861A 1.861A 2.041 +.099 1.942 4 105 2125 ---- 1.956B 1.717A 1.717A 1.893 +.092 1.801 20 79 2150 ---- 1.811B 1.589A 1.589A 1.753 +.085 1.668 4 2175 1.662 1.678B 1.469A 1.589A 1.622 +.078 3 1.544 35 37 2200 1.447 1.554B 1.357A 1.393A 1.499 +.072 11 1.427 22 251 2225 ---- 1.438B 1.252A 1.252A 1.385 +.066 1.319 6 2250 ---- 1.329B 1.156A 1.156A 1.279 +.061 1.218 10 2275 1.183 1.228B 1.066A 1.220B 1.180 +.056 2 1.124 5 2300 ---- 1.135B .984A .984A 1.089 +.051 1 1.038 71 2325 .992 1.049B .908A .994A 1.005 +.047 5 .958 7 2350 .931 .969B .839A .959B .928 +.043 6 .885 239 2375 ---- .896B .775A .775A .857 +.040 .817 12 2400 ---- .829B .717A .717A .792 +.037 .755 439 2425 .708 .766B .663A .679A .733 +.034 7 .699 36 2450 .652 .709B .617A .709B .679 +.032 22 .647 2 24 2475 ---- .658B .570A .570A .629 +.029 .600 143 2500 .586 .610B .530A .602B .584 +.027 8 .557 613 2525 ---- .567B .493A .493A .542 +.025 .517 94 2550 ---- .528B .459A .459A .504 +.023 .481 24 2575 ---- .492B .430A .430A .470 +.022 .448 10 2600 .420 .459B .402A .430B .438 +.020 5 .418 291 2625 .410 .428B .376A .397A .409 +.018 6 .391 4 2650 ---- .401B .352A .352A .382 +.016 .366 164 2675 .349 .375B .331A .351A .358 +.016 7 .342 835 2700 .346 .352B .311A .346B .336 +.015 3 .321 423 2725 ---- .330B .292A .292A .316 +.015 .301 6 43 2750 ---- .310B .275A .275A .297 +.014 .283 9 27 2775 ---- .292B .259A .259A .280 +.014 .266 5 33 2800 ---- .275B .245A .245A .264 +.014 1 .250 409 2825 ---- .259B .231A .231A .249 +.013 .236 7 13 2850 .230 .245B .219A .245B .235 +.013 4 .222 12 2875 ---- .231B .207A .207A .223 +.013 .210 10 18 2900 ---- .219B .197A .197A .211 +.012 .199 151 2925 ---- .207B .186A .186A .200 +.012 .188 77 2950 .181 .196B .177A .196B .190 +.012 1 .178 39 2975 ---- .186B .168A .168A .180 +.011 .169 2 3000 .165 .177B .165 .167A .171 +.011 157 .160 1 2692 3025 ---- .168B ---- .168B .162 +.010 .152 4 3050 ---- .159B ---- .159B .154 +.010 6 .144 18 3075 ---- .151B ---- .151B .147 +.010 .137 10 3100 ---- .144B ---- .144B .139 +.008 .131 24 3125 ---- .137B ---- .137B .133 +.009 .124 734 3150 ---- .130B ---- .130B .126 +.007 .119 145 3175 ---- .124B ---- .124B .120 +.007 .113 1 1 3200 ---- .118B ---- .118B .114 +.006 .108 233 3225 ---- .113B ---- .112B .109 +.006 .103 3250 ---- .107B ---- .107B .104 +.006 .098 1 3275 ---- .102B ---- .102B .099 +.005 .094 3300 ---- .098B ---- .098B .095 +.005 .090 137 3325 ---- .093B ---- .093B .091 +.005 .086 1 3350 ---- .089B ---- .089B .087 +.005 .082 2 3375 ---- .085B ---- .085B .083 +.005 .078 1 3400 .081 .081 .081 .080A .080 +.005 1 .075 3 3425 ---- .078B ---- .078B .077 +.006 .071 1 3450 ---- .074B ---- .074B .074 +.006 18 .068 1 3475 ---- .071B ---- .071B .071 +.006 .065 3500 ---- .068B ---- .068B .068 +.006 .062 1364 3525 ---- .065B ---- .065B .065 +.005 .060 3550 ---- .062B ---- .062B .063 +.006 .057 3575 ---- .060B ---- .059B .061 +.006 .055 4 3600 ---- .057B ---- .057B .058 +.005 .053 3625 ---- .055B ---- .054B .056 +.005 .051 3650 ---- .052B ---- .052B .054 +.005 .049 3 3675 ---- .050B ---- .050B .052 +.005 .047 3700 ---- .048B ---- .048B .050 +.005 .045 3725 ---- .046B ---- .046B .048 +.005 .043 3750 ---- .044B ---- .044B .047 +.005 .042 3775 ---- .042B ---- .042B .045 +.005 .040 4 3800 ---- .041B ---- .041B .043 +.004 .039 250 3825 ---- .039B ---- .039B .042 +.004 .038 3850 ---- .037B ---- .037B .041 +.005 .036 3875 ---- .036B ---- .036B .039 +.004 .035 3900 ---- ---- ---- ---- .038 +.004 .034 191 3925 ---- ---- ---- ---- .037 +.004 .033 3950 ---- ---- ---- ---- .035 +.003 .032 7 3975 ---- ---- ---- ---- .034 +.003 .031 4000 .033 .033 .033 .033 .033 +.003 2 .030 1114 4025 ---- ---- ---- ---- .032 +.003 .029 10 4050 ---- ---- ---- ---- .031 +.003 .028 36 4075 ---- ---- ---- ---- .030 +.003 .027 1 4500 ---- ---- ---- ---- .019 +.001 .018 18 5000 ---- ---- ---- ---- .013 +.001 .012 229 6000 ---- ---- ---- ---- .008 +.001 .007 75 7000 .009 .009 .009 .009 .007 +.002 1 .005 29 725 ---- ---- ---- ---- 14.962 +.175 14.787 750 ---- ---- ---- ---- 14.712 +.175 14.537 775 ---- ---- ---- ---- 14.462 +.175 14.287 800 ---- ---- ---- ---- 14.212 +.175 14.037 8000 ---- ---- ---- ---- .006 +.002 .004 3 825 ---- ---- ---- ---- 13.962 +.175 13.787 850 ---- ---- ---- ---- 13.712 +.175 13.537 875 ---- ---- ---- ---- 13.462 +.175 13.287 900 ---- ---- ---- ---- 13.212 +.175 13.037 9000 ---- ---- ---- ---- .005 +.001 .004 10 925 ---- ---- ---- ---- 12.962 +.175 12.787 950 ---- ---- ---- ---- 12.712 +.175 12.537 975 ---- ---- ---- ---- 12.462 +.175 12.287 SO AUG23 Silver Option CALL 1200 ---- ---- ---- ---- 10.384 +.161 10.223 1225 ---- ---- ---- ---- 10.134 +.161 9.973 1250 ---- ---- ---- ---- 9.884 +.161 9.723 1275 ---- ---- ---- ---- 9.634 +.161 9.473 1300 ---- ---- ---- ---- 9.384 +.161 9.223 1325 ---- ---- ---- ---- 9.134 +.161 8.973 1350 ---- ---- ---- ---- 8.884 +.161 8.723 1375 ---- ---- ---- ---- 8.634 +.161 8.473 1400 ---- ---- ---- ---- 8.384 +.161 8.223 1425 ---- ---- ---- ---- 8.134 +.161 7.973 1450 ---- ---- ---- ---- 7.884 +.160 7.724 1475 ---- ---- ---- ---- 7.635 +.160 7.475 1500 ---- ---- ---- ---- 7.388 +.160 7.228 1525 ---- ---- ---- ---- 7.142 +.159 6.983 1550 ---- ---- ---- ---- 6.897 +.158 6.739 1575 ---- ---- ---- ---- 6.654 +.158 6.496 1600 ---- ---- ---- ---- 6.412 +.156 6.256 1625 ---- ---- ---- ---- 6.173 +.156 6.017 1650 ---- 6.027B 5.744A 6.027B 5.935 +.154 5.781 1675 ---- 5.796B 5.511A 5.796B 5.700 +.153 5.547 1700 ---- 5.562B 5.280A 5.562B 5.468 +.152 5.316 1725 ---- 5.331B 5.053A 5.331B 5.238 +.150 5.088 1750 ---- 5.103B 4.828A 5.103B 5.011 +.148 4.863 1775 ---- 4.877B 4.605A 4.877B 4.787 +.146 4.641 1800 ---- 4.656B 4.388A 4.656B 4.567 +.144 4.423 1825 ---- 4.437B 4.173A 4.437B 4.350 +.140 4.210 1850 ---- 4.224B 3.963A 4.224B 4.138 +.138 4.000 1875 ---- 4.013B 3.758A 4.013B 3.930 +.135 3.795 1900 ---- 3.807B 3.557A 3.807B 3.726 +.131 3.595 1925 ---- 3.605B 3.361A 3.605B 3.527 +.127 3.400 1950 ---- 3.409B 3.170A 3.409B 3.333 +.123 3.210 1975 ---- 3.218B 2.988A 3.218B 3.145 +.119 3.026 2000 ---- 3.033B 2.809A 3.033B 2.963 +.114 2.849 2025 ---- 2.854B 2.639A 2.854B 2.787 +.109 2.678 2050 ---- 2.682B 2.477A 2.682B 2.618 +.104 2.514 2075 ---- 2.517B 2.280A 2.280A 2.455 +.099 2.356 2100 ---- 2.359B 2.135A 2.135A 2.300 +.094 2.206 2125 ---- 2.210B 1.998A 1.998A 2.152 +.088 2.064 2150 ---- 2.068B 1.862A 1.862A 2.012 +.083 1.929 2175 ---- 1.934B 1.739A 1.739A 1.879 +.078 1.801 2 2200 ---- 1.806B 1.623A 1.623A 1.755 +.074 1.681 2 2225 ---- 1.686B 1.515A 1.515A 1.637 +.069 1.568 2250 ---- 1.574B 1.413A 1.413A 1.528 +.066 1.462 2275 ---- 1.468B 1.318A 1.318A 1.425 +.062 1.363 2300 ---- 1.370B 1.230A 1.230A 1.329 +.058 1.271 50 50 2325 ---- 1.277B 1.147A 1.147A 1.240 +.055 1.185 2350 ---- 1.191B 1.071A 1.071A 1.157 +.051 1.106 2375 ---- 1.111B 1.000A 1.000A 1.080 +.048 1.032 2400 ---- 1.037B .935A .935A 1.008 +.045 .963 2425 ---- .968B .874A .874A .942 +.042 .900 2450 ---- .905B .818A .818A .880 +.039 .841 2475 ---- .846B .769A .769A .823 +.036 .787 2500 ---- .791B .721A .721A .770 +.034 .736 2525 ---- .739B .677A .677A .722 +.032 .690 2550 ---- .695B .637A .637A .677 +.030 .647 2575 ---- .653B .599A .599A .635 +.027 .608 2600 ---- .614B .564A .564A .597 +.026 .571 2625 ---- .577B .532A .532A .562 +.024 .538 2650 ---- .544B .503A .503A .529 +.023 .506 2675 ---- .513B .476A .476A .499 +.021 .478 2700 ---- .485B ---- .485B .472 +.021 .451 2725 ---- .458B ---- .458B .446 +.020 .426 2750 ---- .434B ---- .434B .423 +.020 .403 2775 ---- .411B ---- .411B .401 +.019 .382 2800 ---- .390B ---- .390B .381 +.019 .362 2825 ---- .370B ---- .370B .362 +.018 .344 2850 ---- .351B ---- .351B .344 +.017 .327 2875 ---- .334B ---- .334B .328 +.018 .310 2900 ---- .317B ---- .317B .312 +.017 .295 2925 .296 .302B .296 .302B .298 +.017 4 .281 2950 ---- .288B ---- .288B .284 +.016 .268 2975 ---- .274B ---- .274B .271 +.016 .255 3000 ---- .261B ---- .261B .258 +.015 .243 3025 ---- .249B ---- .249B .247 +.015 .232 3050 ---- .238B ---- .238B .236 +.014 .222 3075 ---- .227B ---- .227B .225 +.013 .212 3100 ---- .217B ---- .217B .215 +.013 .202 3125 ---- .207B ---- .207B .206 +.013 .193 3150 ---- .198B ---- .198B .197 +.012 .185 3175 ---- .189B ---- .189B .189 +.012 .177 3200 ---- .181B ---- .181B .181 +.011 .170 3225 ---- .174B ---- .174B .173 +.010 .163 3250 ---- .166B ---- .166B .166 +.010 .156 3275 ---- .159B ---- .159B .160 +.010 .150 3300 ---- .152B ---- .152B .153 +.009 .144 3325 ---- .146B ---- .146B .147 +.008 .139 3350 ---- .140B ---- .140B .142 +.009 .133 3375 ---- .134B ---- .134B .136 +.007 .129 3400 ---- .129B ---- .129B .131 +.007 .124 3425 ---- .124B ---- .124B .127 +.008 .119 3450 ---- .119B ---- .119B .122 +.007 .115 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.384 +.161 12.223 10000 ---- ---- ---- ---- .009 UNCH .009 36 1025 ---- ---- ---- ---- 12.134 +.161 11.973 1050 ---- ---- ---- ---- 11.884 +.161 11.723 1075 ---- ---- ---- ---- 11.634 +.161 11.473 1100 ---- ---- ---- ---- 11.384 +.161 11.223 1125 ---- ---- ---- ---- 11.134 +.161 10.973 1150 ---- ---- ---- ---- 10.884 +.161 10.723 1175 ---- ---- ---- ---- 10.634 +.161 10.473 1200 ---- ---- ---- ---- 10.384 +.161 10.223 1225 ---- ---- ---- ---- 10.134 +.161 9.973 1250 ---- ---- ---- ---- 9.884 +.161 9.723 1275 ---- ---- ---- ---- 9.634 +.161 9.473 1300 ---- ---- ---- ---- 9.384 +.161 9.223 1325 ---- ---- ---- ---- 9.134 +.161 8.973 1350 ---- ---- ---- ---- 8.884 +.161 8.723 1375 ---- ---- ---- ---- 8.634 +.161 8.473 1400 ---- ---- ---- ---- 8.384 +.161 8.223 1425 ---- ---- ---- ---- 8.135 +.161 7.974 1450 ---- ---- ---- ---- 7.887 +.160 7.727 1475 ---- ---- ---- ---- 7.641 +.160 7.481 1500 ---- ---- ---- ---- 7.396 +.159 7.237 1525 ---- ---- ---- ---- 7.152 +.158 6.994 1550 ---- ---- ---- ---- 6.911 +.157 6.754 1575 ---- ---- ---- ---- 6.671 +.156 6.515 1600 ---- 6.432B 6.242A 6.432B 6.433 +.155 6.278 1625 ---- 6.290B 6.008A 6.290B 6.197 +.153 6.044 1650 ---- 6.056B 5.777A 6.056B 5.964 +.152 5.812 16 1675 ---- 5.825B 5.549A 5.825B 5.733 +.150 5.583 1700 ---- 5.596B 5.323A 5.596B 5.505 +.149 5.356 1 1725 ---- 5.370B 5.100A 5.370B 5.279 +.146 5.133 2 1750 ---- 5.147B 4.880A 5.147B 5.057 +.143 4.914 1 1775 ---- 4.928B 4.667A 4.928B 4.839 +.141 4.698 1800 ---- 4.712B 4.455A 4.712B 4.624 +.138 4.486 1825 ---- 4.500B 4.247A 4.500B 4.413 +.134 4.279 1850 ---- 4.293B 4.045A 4.293B 4.207 +.131 4.076 1875 ---- 4.089B 3.846A 4.089B 4.005 +.127 3.878 1900 ---- 3.890B 3.653A 3.888B 3.808 +.123 3.685 4 4 1925 ---- 3.696B 3.465A 3.695B 3.617 +.119 3.498 1950 ---- 3.508B 3.284A 3.508B 3.431 +.115 3.316 1975 ---- 3.325B 3.108A 3.325B 3.251 +.111 3.140 1 2000 ---- 3.148B 2.939A 3.148B 3.077 +.106 2.971 1 2025 ---- 2.977B 2.776A 2.977B 2.909 +.102 2.807 2050 ---- 2.813B 2.620A 2.811B 2.748 +.097 2.651 2075 ---- 2.655B 2.471A 2.653B 2.594 +.094 2.500 2100 ---- 2.505B 2.329A 2.505B 2.446 +.089 2.357 2125 ---- 2.361B 2.195A 2.361B 2.305 +.085 2.220 2150 ---- 2.225B 2.067A 2.225B 2.172 +.083 2.089 2175 ---- 2.095B 1.914A 1.914A 2.045 +.079 1.966 2200 ---- 1.972B 1.800A 1.800A 1.924 +.075 1.849 1 2225 ---- 1.855B 1.693A 1.693A 1.811 +.073 1.738 2250 ---- 1.745B 1.592A 1.592A 1.703 +.069 1.634 1 100 2275 ---- 1.641B 1.497A 1.497A 1.602 +.066 1.536 125 2300 ---- 1.543B 1.408A 1.408A 1.507 +.063 1.444 12 2325 ---- 1.451B 1.328A 1.328A 1.418 +.061 1.357 2350 ---- 1.365B 1.250A 1.250A 1.334 +.058 1.276 2375 ---- 1.285B 1.177A 1.177A 1.255 +.055 1.200 2400 ---- 1.210B 1.109A 1.109A 1.182 +.052 1.130 227 2425 ---- 1.140B 1.046A 1.046A 1.113 +.049 1.064 4 2450 ---- 1.075B .987A .987A 1.049 +.047 1.002 205 2475 ---- 1.014B .932A .932A .988 +.043 .945 62 2500 ---- .957B .880A .880A .932 +.041 .891 121 2525 ---- .904B .833A .833A .880 +.039 .841 6 2550 ---- .855B .788A .788A .832 +.037 .795 75 2575 ---- .809B .747A .747A .786 +.034 .752 2600 ---- .766B .709A .709A .744 +.032 .712 250 2625 ---- .725B .673A .673A .705 +.031 .674 2650 ---- .688B ---- .688B .668 +.029 .639 10 2675 ---- .653B ---- .653B .634 +.027 .607 15 2700 ---- .619B ---- .619B .602 +.026 .576 329 2725 ---- .590B ---- .590B .572 +.024 .548 2750 ---- .560B ---- .560B .545 +.023 .522 10 2775 ---- .534B ---- .534B .519 +.022 .497 2800 ---- .509B ---- .509B .495 +.021 .474 66 2825 ---- .486B ---- .486B .472 +.020 .452 2850 ---- .463B ---- .463B .451 +.019 .432 16 2875 ---- .442B ---- .442B .432 +.019 .413 2900 ---- .423B ---- .423B .413 +.018 .395 3 2925 ---- .405B ---- .405B .396 +.018 .378 1 2950 ---- .388B ---- .388B .380 +.018 .362 70 2975 ---- .372B ---- .372B .364 +.017 .347 12 3000 ---- .356B ---- .356B .350 +.017 .333 185 3025 ---- .342B ---- .342B .336 +.017 .319 3050 ---- .328B ---- .328B .323 +.016 .307 2 3075 ---- .315B ---- .315B .311 +.016 .295 2 3100 ---- .302B ---- .302B .299 +.016 .283 106 3125 ---- .290B ---- .290B .288 +.016 .272 3150 ---- .279B ---- .279B .278 +.016 .262 8 3175 ---- .268B ---- .268B .267 +.015 .252 1 1 3200 ---- .258B ---- .258B .258 +.015 .243 1 50 3225 ---- .248B ---- .248B .249 +.015 .234 25 3250 ---- .239B ---- .239B .240 +.015 .225 12 3275 ---- .230B ---- .230B .231 +.014 .217 3300 ---- .222B ---- .222B .223 +.013 .210 3325 ---- .214B ---- .214B .215 +.013 .202 3350 ---- .206B ---- .206B .208 +.013 .195 3375 ---- .199B ---- .199B .201 +.013 .188 3400 ---- .191B ---- .191B .194 +.012 .182 3425 ---- .185B ---- .185B .187 +.011 .176 3450 ---- .178B ---- .178B .181 +.011 .170 9 3475 ---- .172B ---- .172B .175 +.011 .164 1 3500 ---- .166B ---- .166B .169 +.010 .159 1 129 4000 ---- ---- ---- ---- .093 +.005 .088 120 4500 ---- ---- ---- ---- .057 +.003 .054 2 5000 ---- ---- ---- ---- .037 +.001 .036 26 6000 ---- ---- ---- ---- .020 +.001 .019 1 7000 ---- ---- ---- ---- .013 +.001 .012 50 8000 ---- ---- ---- ---- .010 UNCH .010 825 ---- ---- ---- ---- 14.134 +.161 13.973 850 ---- ---- ---- ---- 13.884 +.161 13.723 875 ---- ---- ---- ---- 13.634 +.161 13.473 900 ---- ---- ---- ---- 13.384 +.161 13.223 9000 ---- ---- ---- ---- .009 UNCH .009 925 ---- ---- ---- ---- 13.134 +.161 12.973 950 ---- ---- ---- ---- 12.884 +.161 12.723 975 ---- ---- ---- ---- 12.634 +.161 12.473 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.692 +.157 12.535 10000 ---- ---- ---- ---- .019 +.001 .018 13 1025 ---- ---- ---- ---- 12.442 +.157 12.285 1050 ---- ---- ---- ---- 12.192 +.157 12.035 1075 ---- ---- ---- ---- 11.942 +.157 11.785 1100 ---- ---- ---- ---- 11.692 +.157 11.535 1125 ---- ---- ---- ---- 11.442 +.157 11.285 1150 ---- ---- ---- ---- 11.192 +.157 11.035 1175 ---- ---- ---- ---- 10.942 +.157 10.785 1200 ---- ---- ---- ---- 10.692 +.157 10.535 1225 ---- ---- ---- ---- 10.442 +.157 10.285 1250 ---- ---- ---- ---- 10.192 +.157 10.035 1275 ---- ---- ---- ---- 9.942 +.157 9.785 1300 ---- ---- ---- ---- 9.692 +.157 9.535 1325 ---- ---- ---- ---- 9.442 +.157 9.285 1350 ---- ---- ---- ---- 9.192 +.156 9.036 1375 ---- ---- ---- ---- 8.944 +.156 8.788 1400 ---- ---- ---- ---- 8.697 +.155 8.542 1425 ---- ---- ---- ---- 8.452 +.154 8.298 1450 ---- ---- ---- ---- 8.209 +.154 8.055 1475 ---- ---- ---- ---- 7.968 +.153 7.815 1500 ---- ---- ---- ---- 7.729 +.152 7.577 1525 ---- 7.362B 7.318A 7.362B 7.492 +.151 7.341 1550 ---- 7.345B 7.084A 7.345B 7.258 +.150 7.108 1575 ---- 7.112B 6.854A 7.112B 7.026 +.149 6.877 1600 ---- 6.882B 6.627A 6.882B 6.797 +.147 6.650 1625 ---- 6.655B 6.403A 6.655B 6.571 +.146 6.425 1650 ---- 6.430B 6.182A 6.430B 6.347 +.144 6.203 1675 ---- 6.209B 5.964A 6.209B 6.128 +.143 5.985 1700 ---- 5.991B 5.749A 5.991B 5.911 +.140 5.771 1725 ---- 5.777B 5.538A 5.777B 5.698 +.139 5.559 1750 ---- 5.565B 5.331A 5.565B 5.488 +.136 5.352 1775 ---- 5.358B 5.128A 5.358B 5.283 +.134 5.149 1800 ---- 5.154B 4.929A 5.153B 5.080 +.131 4.949 1825 ---- 4.954B 4.734A 4.954B 4.882 +.128 4.754 1850 ---- 4.759B 4.543A 4.759B 4.688 +.125 4.563 1875 ---- 4.567B 4.358A 4.566B 4.498 +.122 4.376 2 1900 ---- 4.380B 4.177A 4.380B 4.313 +.119 4.194 1 1925 ---- 4.198B 4.001A 4.198B 4.132 +.115 4.017 2 1950 ---- 4.021B 3.830A 4.021B 3.957 +.112 3.845 4 1975 ---- 3.849B 3.665A 3.849B 3.787 +.108 3.679 2000 3.612 3.682B 3.505A 3.505A 3.623 +.104 2 3.519 7 2025 ---- 3.521B 3.351A 3.521B 3.465 +.101 3.364 2050 ---- 3.366B 3.203A 3.365B 3.312 +.098 3.214 2075 ---- 3.216B 3.061A 3.215B 3.165 +.095 3.070 2100 ---- 3.072B 2.924A 3.071B 3.024 +.092 2.932 2125 ---- 2.934B 2.793A 2.934B 2.887 +.087 2.800 2150 ---- 2.801B 2.668A 2.801B 2.756 +.083 2.673 2175 ---- 2.674B 2.548A 2.674B 2.630 +.079 2.551 2200 ---- 2.553B 2.434A 2.553B 2.510 +.075 2.435 3 2225 ---- 2.438B ---- 2.438B 2.394 +.070 2.324 2250 ---- 2.327B ---- 2.326B 2.284 +.066 2.218 2275 ---- 2.222B ---- 2.222B 2.179 +.062 2.117 225 2300 ---- 2.122B ---- 2.122B 2.080 +.059 2.021 7 12 2325 ---- 2.026B ---- 2.026B 1.987 +.057 1.930 2350 ---- 1.935B ---- 1.935B 1.898 +.055 1.843 1 2375 ---- 1.848B ---- 1.848B 1.816 +.056 1.760 2400 ---- 1.766B ---- 1.766B 1.739 +.057 1.682 21 2425 ---- 1.688B ---- 1.688B 1.667 +.060 1.607 7 2450 ---- 1.613B ---- 1.613B 1.600 +.063 1.537 2475 ---- 1.543B ---- 1.543B 1.537 +.067 1.470 50 2500 ---- 1.476B 1.401A 1.401A 1.477 +.070 1.407 10 56 2525 ---- 1.412B ---- 1.412B 1.418 +.071 1.347 8 2550 ---- 1.355B ---- 1.355B 1.360 +.070 1.290 126 2575 ---- 1.295B ---- 1.295B 1.303 +.067 1.236 2600 ---- 1.241B ---- 1.240B 1.246 +.061 1.185 10 213 2625 ---- 1.190B ---- 1.190B 1.192 +.055 1.137 2650 ---- 1.142B ---- 1.142B 1.140 +.049 1.091 150 2675 ---- 1.096B ---- 1.096B 1.091 +.043 1.048 2700 ---- 1.053B ---- 1.053B 1.047 +.039 1.008 165 2725 ---- 1.018B ---- 1.018B 1.006 +.037 .969 2750 ---- .979B ---- .979B .967 +.034 .933 2 2775 ---- .942B ---- .942B .932 +.034 .898 1 2800 ---- .908B ---- .908B .898 +.033 .865 1 212 2825 ---- .875B ---- .875B .866 +.032 .834 2850 ---- .844B ---- .844B .836 +.031 .805 1 2875 ---- .814B ---- .814B .807 +.030 .777 2900 ---- .786B ---- .786B .780 +.030 .750 3 2925 ---- .760B ---- .760B .754 +.029 .725 2950 ---- .734B ---- .734B .729 +.028 .701 1 2975 ---- .710B ---- .710B .705 +.027 .678 3000 .720 .720 .695 .685A .683 +.027 8 .656 14 1914 3025 ---- .666B ---- .666B .662 +.027 .635 3050 ---- .645B ---- .645B .641 +.026 .615 1 3075 ---- .625B ---- .625B .622 +.026 .596 3100 ---- .606B ---- .606B .603 +.025 .578 14 3125 ---- .588B ---- .588B .586 +.026 .560 3150 ---- .571B ---- .571B .569 +.025 .544 1 3175 ---- .554B ---- .554B .552 +.024 .528 3200 ---- .538B ---- .538B .537 +.025 .512 330 3225 ---- .523B ---- .523B .522 +.025 .497 3250 ---- .508B ---- .508B .508 +.025 .483 3275 ---- .494B ---- .494B .494 +.024 .470 3300 ---- .480B ---- .479B .481 +.024 .457 30 3325 ---- .467B ---- .467B .468 +.024 .444 3350 ---- .454B ---- .454B .455 +.023 .432 3375 ---- .442B ---- .442B .444 +.023 .421 3400 ---- .430B ---- .430B .432 +.022 .410 2 3425 ---- .419B ---- .419B .421 +.022 .399 3450 ---- .408B ---- .408B .410 +.022 .388 3475 ---- .397B ---- .397B .400 +.022 .378 3500 ---- .386B ---- .386B .390 +.021 .369 1196 3525 ---- .376B ---- .376B .380 +.021 .359 3550 ---- .367B ---- .367B .371 +.021 .350 3575 ---- .357B ---- .357B .362 +.021 .341 3600 ---- .348B ---- .348B .353 +.020 .333 61 3625 ---- .339B ---- .339B .344 +.019 .325 3650 ---- .331B ---- .331B .336 +.019 .317 2 3675 ---- .322B ---- .322B .327 +.018 .309 3700 ---- .314B ---- .314B .320 +.018 .302 3725 ---- .307B ---- .307B .312 +.017 .295 3750 ---- .299B ---- .299B .304 +.016 .288 4 3775 ---- .292B ---- .292B .297 +.016 .281 3800 ---- .285B ---- .285B .290 +.016 .274 3825 ---- .278B ---- .278B .283 +.015 .268 3850 ---- .271B ---- .271B .277 +.015 .262 3875 ---- .265B ---- .265B .270 +.014 .256 3900 ---- .258B ---- .258B .264 +.014 .250 3925 ---- .252B ---- .252B .258 +.014 .244 3950 ---- .246B ---- .246B .252 +.013 .239 3975 ---- .240B ---- .240B .247 +.013 .234 4000 .255 .255 .255 .251A .241 +.012 5 .229 612 1492 4025 ---- .229B ---- .229B .236 +.012 .224 4050 ---- .224B ---- .224B .231 +.012 .219 4075 ---- .219B ---- .219B .225 +.011 .214 4500 ---- ---- ---- ---- .159 +.007 .152 46 5000 ---- ---- ---- ---- .110 +.005 .105 600 1485 6000 ---- ---- ---- ---- .060 +.002 .058 350 7000 ---- ---- ---- ---- .038 +.001 .037 4 725 ---- ---- ---- ---- 15.442 +.157 15.285 750 ---- ---- ---- ---- 15.192 +.157 15.035 7500 ---- ---- ---- ---- .032 +.001 .031 775 ---- ---- ---- ---- 14.942 +.157 14.785 800 ---- ---- ---- ---- 14.692 +.157 14.535 8000 ---- ---- ---- ---- .028 +.001 .027 825 ---- ---- ---- ---- 14.442 +.157 14.285 850 ---- ---- ---- ---- 14.192 +.157 14.035 875 ---- ---- ---- ---- 13.942 +.157 13.785 900 ---- ---- ---- ---- 13.692 +.157 13.535 9000 ---- ---- ---- ---- .022 +.001 .021 925 ---- ---- ---- ---- 13.442 +.157 13.285 950 ---- ---- ---- ---- 13.192 +.157 13.035 975 ---- ---- ---- ---- 12.942 +.157 12.785 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.237 +.161 13.076 1025 ---- ---- ---- ---- 12.987 +.161 12.826 1050 ---- ---- ---- ---- 12.737 +.161 12.576 1075 ---- ---- ---- ---- 12.487 +.161 12.326 1100 ---- ---- ---- ---- 12.237 +.160 12.077 1125 ---- ---- ---- ---- 11.989 +.159 11.830 1150 ---- ---- ---- ---- 11.742 +.157 11.585 1175 ---- ---- ---- ---- 11.497 +.156 11.341 1200 ---- ---- ---- ---- 11.254 +.155 11.099 1225 ---- ---- ---- ---- 11.012 +.154 10.858 1250 ---- ---- ---- ---- 10.772 +.153 10.619 1275 ---- ---- ---- ---- 10.533 +.152 10.381 1300 ---- ---- ---- ---- 10.295 +.150 10.145 1325 ---- ---- ---- ---- 10.059 +.149 9.910 1350 ---- ---- ---- ---- 9.825 +.148 9.677 1375 ---- ---- ---- ---- 9.592 +.146 9.446 1400 ---- ---- ---- ---- 9.361 +.145 9.216 1425 ---- ---- ---- ---- 9.132 +.144 8.988 1450 ---- ---- ---- ---- 8.905 +.143 8.762 1475 ---- ---- ---- ---- 8.679 +.141 8.538 1500 ---- ---- ---- ---- 8.456 +.140 8.316 1525 ---- ---- ---- ---- 8.235 +.139 8.096 1550 ---- ---- ---- ---- 8.016 +.137 7.879 1575 ---- ---- ---- ---- 7.800 +.135 7.665 1600 ---- ---- ---- ---- 7.587 +.134 7.453 1625 ---- ---- ---- ---- 7.376 +.132 7.244 1650 ---- ---- ---- ---- 7.169 +.130 7.039 1675 ---- ---- ---- ---- 6.965 +.129 6.836 1700 ---- ---- ---- ---- 6.765 +.127 6.638 1725 ---- ---- ---- ---- 6.567 +.125 6.442 1750 ---- ---- ---- ---- 6.373 +.123 6.250 1775 ---- ---- ---- ---- 6.183 +.121 6.062 1800 ---- ---- ---- ---- 5.997 +.120 5.877 1825 ---- ---- ---- ---- 5.814 +.118 5.696 1850 ---- ---- ---- ---- 5.635 +.116 5.519 1875 ---- ---- ---- ---- 5.459 +.113 5.346 1900 ---- ---- ---- ---- 5.288 +.112 5.176 1925 ---- ---- ---- ---- 5.120 +.109 5.011 1950 ---- ---- ---- ---- 4.957 +.107 4.850 1975 ---- ---- ---- ---- 4.798 +.105 4.693 2000 ---- ---- ---- ---- 4.643 +.103 4.540 2025 ---- ---- ---- ---- 4.493 +.101 4.392 2050 ---- ---- ---- ---- 4.347 +.098 4.249 2075 ---- ---- ---- ---- 4.206 +.096 4.110 2100 ---- ---- ---- ---- 4.070 +.094 3.976 2125 ---- ---- ---- ---- 3.938 +.092 3.846 2150 ---- ---- ---- ---- 3.810 +.089 3.721 2175 ---- ---- ---- ---- 3.688 +.088 3.600 2200 ---- ---- ---- ---- 3.569 +.085 3.484 2225 ---- ---- ---- ---- 3.456 +.084 3.372 2250 ---- ---- ---- ---- 3.346 +.081 3.265 2275 ---- ---- ---- ---- 3.241 +.079 3.162 2300 ---- ---- ---- ---- 3.140 +.077 3.063 2325 ---- ---- ---- ---- 3.044 +.075 2.969 2350 ---- ---- ---- ---- 2.951 +.073 2.878 2375 ---- ---- ---- ---- 2.862 +.071 2.791 2400 ---- ---- ---- ---- 2.777 +.070 2.707 2425 ---- ---- ---- ---- 2.695 +.067 2.628 2450 ---- ---- ---- ---- 2.617 +.066 2.551 2475 ---- ---- ---- ---- 2.542 +.064 2.478 2500 ---- ---- ---- ---- 2.471 +.062 2.409 2525 ---- ---- ---- ---- 2.402 +.060 2.342 2550 ---- ---- ---- ---- 2.336 +.058 2.278 2575 ---- ---- ---- ---- 2.273 +.057 2.216 2600 ---- ---- ---- ---- 2.213 +.056 2.157 2625 ---- ---- ---- ---- 2.155 +.054 2.101 2650 ---- ---- ---- ---- 2.100 +.053 2.047 2675 ---- ---- ---- ---- 2.047 +.051 1.996 2700 ---- ---- ---- ---- 1.996 +.050 1.946 2725 ---- ---- ---- ---- 1.948 +.049 1.899 2750 ---- ---- ---- ---- 1.901 +.047 1.854 2775 ---- ---- ---- ---- 1.857 +.047 1.810 2800 ---- ---- ---- ---- 1.814 +.045 1.769 2825 ---- ---- ---- ---- 1.773 +.044 1.729 2850 ---- ---- ---- ---- 1.733 +.043 1.690 2875 ---- ---- ---- ---- 1.695 +.041 1.654 2900 ---- ---- ---- ---- 1.659 +.041 1.618 2925 ---- ---- ---- ---- 1.624 +.040 1.584 2950 ---- ---- ---- ---- 1.590 +.038 1.552 2975 ---- ---- ---- ---- 1.558 +.038 1.520 3000 ---- ---- ---- ---- 1.527 +.037 1.490 3025 ---- ---- ---- ---- 1.496 +.036 1.460 3050 ---- ---- ---- ---- 1.467 +.035 1.432 3075 ---- ---- ---- ---- 1.439 +.034 1.405 3100 ---- ---- ---- ---- 1.412 +.033 1.379 3125 ---- ---- ---- ---- 1.386 +.033 1.353 3150 ---- ---- ---- ---- 1.360 +.032 1.328 3175 ---- ---- ---- ---- 1.336 +.032 1.304 3200 ---- ---- ---- ---- 1.312 +.031 1.281 3225 ---- ---- ---- ---- 1.288 +.030 1.258 3250 ---- ---- ---- ---- 1.266 +.030 1.236 3275 ---- ---- ---- ---- 1.244 +.029 1.215 3300 ---- ---- ---- ---- 1.222 +.028 1.194 3325 ---- ---- ---- ---- 1.201 +.027 1.174 3350 ---- ---- ---- ---- 1.181 +.027 1.154 3375 ---- ---- ---- ---- 1.162 +.027 1.135 3400 ---- ---- ---- ---- 1.142 +.025 1.117 3425 ---- ---- ---- ---- 1.124 +.025 1.099 3450 ---- ---- ---- ---- 1.106 +.025 1.081 3475 ---- ---- ---- ---- 1.088 +.024 1.064 3500 ---- ---- ---- ---- 1.071 +.023 1.048 3525 ---- ---- ---- ---- 1.055 +.023 1.032 3550 ---- ---- ---- ---- 1.039 +.023 1.016 3575 ---- ---- ---- ---- 1.023 +.022 1.001 3600 ---- ---- ---- ---- 1.008 +.022 .986 3625 ---- ---- ---- ---- .993 +.021 .972 3650 ---- ---- ---- ---- .978 +.021 .957 3675 ---- ---- ---- ---- .964 +.020 .944 3700 ---- ---- ---- ---- .951 +.020 .931 3725 ---- ---- ---- ---- .937 +.019 .918 3750 ---- ---- ---- ---- .924 +.019 .905 3775 ---- ---- ---- ---- .912 +.019 .893 3800 ---- ---- ---- ---- .900 +.019 .881 3825 ---- ---- ---- ---- .888 +.018 .870 3850 ---- ---- ---- ---- .876 +.018 .858 3875 ---- ---- ---- ---- .865 +.018 .847 3900 ---- ---- ---- ---- .854 +.017 .837 3925 ---- ---- ---- ---- .843 +.017 .826 3950 ---- ---- ---- ---- .833 +.017 .816 3975 ---- ---- ---- ---- .823 +.016 .807 4000 ---- ---- ---- ---- .813 +.016 .797 4025 ---- ---- ---- ---- .804 +.016 .788 4050 ---- ---- ---- ---- .795 +.016 .779 4075 ---- ---- ---- ---- .786 +.016 .770 4100 ---- ---- ---- ---- .777 +.015 .762 725 ---- ---- ---- ---- 15.987 +.161 15.826 750 ---- ---- ---- ---- 15.737 +.161 15.576 775 ---- ---- ---- ---- 15.487 +.161 15.326 800 ---- ---- ---- ---- 15.237 +.161 15.076 825 ---- ---- ---- ---- 14.987 +.161 14.826 850 ---- ---- ---- ---- 14.737 +.161 14.576 875 ---- ---- ---- ---- 14.487 +.161 14.326 900 ---- ---- ---- ---- 14.237 +.161 14.076 925 ---- ---- ---- ---- 13.987 +.161 13.826 950 ---- ---- ---- ---- 13.737 +.161 13.576 975 ---- ---- ---- ---- 13.487 +.161 13.326 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.670 +.160 13.510 1025 ---- ---- ---- ---- 13.422 +.159 13.263 1050 ---- ---- ---- ---- 13.176 +.157 13.019 1075 ---- ---- ---- ---- 12.933 +.157 12.776 1100 ---- ---- ---- ---- 12.690 +.155 12.535 1125 ---- ---- ---- ---- 12.450 +.155 12.295 1150 ---- ---- ---- ---- 12.210 +.153 12.057 1175 ---- ---- ---- ---- 11.973 +.152 11.821 1200 ---- ---- ---- ---- 11.736 +.151 11.585 1225 ---- ---- ---- ---- 11.501 +.150 11.351 1250 ---- ---- ---- ---- 11.267 +.148 11.119 1275 ---- ---- ---- ---- 11.035 +.148 10.887 1300 ---- ---- ---- ---- 10.804 +.147 10.657 1325 ---- ---- ---- ---- 10.574 +.145 10.429 1350 ---- ---- ---- ---- 10.346 +.144 10.202 1375 ---- ---- ---- ---- 10.119 +.143 9.976 1400 ---- ---- ---- ---- 9.894 +.142 9.752 1425 ---- ---- ---- ---- 9.671 +.141 9.530 1450 ---- ---- ---- ---- 9.449 +.140 9.309 1475 ---- ---- ---- ---- 9.229 +.138 9.091 1500 ---- ---- ---- ---- 9.011 +.137 8.874 1525 ---- ---- ---- ---- 8.795 +.136 8.659 1550 ---- ---- ---- ---- 8.582 +.135 8.447 1575 ---- ---- ---- ---- 8.371 +.133 8.238 1600 ---- ---- ---- ---- 8.162 +.131 8.031 1625 ---- ---- ---- ---- 7.957 +.130 7.827 1650 ---- ---- ---- ---- 7.754 +.128 7.626 1675 ---- ---- ---- ---- 7.555 +.127 7.428 1700 ---- ---- ---- ---- 7.359 +.126 7.233 1725 ---- ---- ---- ---- 7.166 +.124 7.042 1750 ---- ---- ---- ---- 6.977 +.123 6.854 1775 ---- ---- ---- ---- 6.791 +.121 6.670 1800 ---- ---- ---- ---- 6.608 +.119 6.489 1825 ---- ---- ---- ---- 6.430 +.118 6.312 1850 ---- ---- ---- ---- 6.254 +.116 6.138 1875 ---- ---- ---- ---- 6.082 +.114 5.968 1900 ---- ---- ---- ---- 5.914 +.112 5.802 1925 ---- ---- ---- ---- 5.750 +.111 5.639 1950 ---- ---- ---- ---- 5.589 +.108 5.481 1975 ---- ---- ---- ---- 5.432 +.106 5.326 2000 ---- ---- ---- ---- 5.279 +.104 5.175 2025 ---- ---- ---- ---- 5.131 +.103 5.028 2050 ---- ---- ---- ---- 4.987 +.101 4.886 2075 ---- ---- ---- ---- 4.847 +.099 4.748 2100 ---- ---- ---- ---- 4.711 +.097 4.614 2125 ---- ---- ---- ---- 4.579 +.095 4.484 2150 ---- ---- ---- ---- 4.452 +.093 4.359 2175 ---- ---- ---- ---- 4.330 +.092 4.238 2200 ---- ---- ---- ---- 4.211 +.090 4.121 2225 ---- ---- ---- ---- 4.097 +.088 4.009 2250 ---- ---- ---- ---- 3.987 +.086 3.901 2275 ---- ---- ---- ---- 3.881 +.084 3.797 2300 ---- ---- ---- ---- 3.779 +.082 3.697 2325 ---- ---- ---- ---- 3.681 +.081 3.600 2350 ---- ---- ---- ---- 3.587 +.079 3.508 2375 ---- ---- ---- ---- 3.497 +.078 3.419 2400 ---- ---- ---- ---- 3.410 +.076 3.334 2425 ---- ---- ---- ---- 3.327 +.074 3.253 2450 ---- ---- ---- ---- 3.247 +.073 3.174 2475 ---- ---- ---- ---- 3.170 +.071 3.099 2500 ---- ---- ---- ---- 3.097 +.070 3.027 2525 ---- ---- ---- ---- 3.026 +.068 2.958 2550 ---- ---- ---- ---- 2.958 +.066 2.892 2575 ---- ---- ---- ---- 2.893 +.064 2.829 2600 ---- ---- ---- ---- 2.831 +.063 2.768 2625 ---- ---- ---- ---- 2.771 +.062 2.709 2650 ---- ---- ---- ---- 2.714 +.061 2.653 2675 ---- ---- ---- ---- 2.658 +.059 2.599 2700 ---- ---- ---- ---- 2.605 +.058 2.547 2725 ---- ---- ---- ---- 2.554 +.057 2.497 2750 ---- ---- ---- ---- 2.505 +.055 2.450 2775 ---- ---- ---- ---- 2.458 +.054 2.404 2800 ---- ---- ---- ---- 2.413 +.053 2.360 2825 ---- ---- ---- ---- 2.370 +.053 2.317 2850 ---- ---- ---- ---- 2.328 +.052 2.276 2875 ---- ---- ---- ---- 2.288 +.051 2.237 2900 ---- ---- ---- ---- 2.249 +.049 2.200 2925 ---- ---- ---- ---- 2.212 +.049 2.163 2950 ---- ---- ---- ---- 2.176 +.048 2.128 2975 ---- ---- ---- ---- 2.141 +.046 2.095 3000 ---- ---- ---- ---- 2.108 +.046 2.062 3025 ---- ---- ---- ---- 2.076 +.046 2.030 3050 ---- ---- ---- ---- 2.044 +.044 2.000 3075 ---- ---- ---- ---- 2.014 +.043 1.971 3100 ---- ---- ---- ---- 1.985 +.043 1.942 3125 ---- ---- ---- ---- 1.956 +.042 1.914 3150 ---- ---- ---- ---- 1.929 +.042 1.887 3175 ---- ---- ---- ---- 1.902 +.041 1.861 3200 ---- ---- ---- ---- 1.875 +.039 1.836 3225 ---- ---- ---- ---- 1.850 +.039 1.811 3250 ---- ---- ---- ---- 1.825 +.038 1.787 3275 ---- ---- ---- ---- 1.801 +.038 1.763 3300 ---- ---- ---- ---- 1.777 +.037 1.740 3325 ---- ---- ---- ---- 1.754 +.036 1.718 3350 ---- ---- ---- ---- 1.732 +.036 1.696 3375 ---- ---- ---- ---- 1.710 +.035 1.675 3400 ---- ---- ---- ---- 1.689 +.035 1.654 3425 ---- ---- ---- ---- 1.668 +.034 1.634 3450 ---- ---- ---- ---- 1.647 +.033 1.614 3475 ---- ---- ---- ---- 1.628 +.033 1.595 3500 ---- ---- ---- ---- 1.608 +.032 1.576 3525 ---- ---- ---- ---- 1.590 +.033 1.557 3550 ---- ---- ---- ---- 1.571 +.031 1.540 3575 ---- ---- ---- ---- 1.553 +.031 1.522 3600 ---- ---- ---- ---- 1.536 +.031 1.505 3625 ---- ---- ---- ---- 1.519 +.030 1.489 3650 ---- ---- ---- ---- 1.502 +.030 1.472 3675 ---- ---- ---- ---- 1.486 +.029 1.457 3700 ---- ---- ---- ---- 1.470 +.029 1.441 3725 ---- ---- ---- ---- 1.455 +.029 1.426 3750 ---- ---- ---- ---- 1.440 +.028 1.412 3775 ---- ---- ---- ---- 1.425 +.028 1.397 3800 ---- ---- ---- ---- 1.411 +.028 1.383 3825 ---- ---- ---- ---- 1.397 +.027 1.370 3850 ---- ---- ---- ---- 1.383 +.026 1.357 3875 ---- ---- ---- ---- 1.370 +.026 1.344 3900 ---- ---- ---- ---- 1.357 +.026 1.331 3925 ---- ---- ---- ---- 1.344 +.025 1.319 3950 ---- ---- ---- ---- 1.332 +.025 1.307 3975 ---- ---- ---- ---- 1.320 +.025 1.295 4000 ---- ---- ---- ---- 1.309 +.025 1.284 4025 ---- ---- ---- ---- 1.297 +.024 1.273 4050 ---- ---- ---- ---- 1.286 +.024 1.262 4075 ---- ---- ---- ---- 1.276 +.024 1.252 4100 ---- ---- ---- ---- 1.265 +.023 1.242 5000 ---- ---- ---- ---- 1.036 +.016 1.020 6000 ---- ---- ---- ---- .971 ---- ---- 725 ---- ---- ---- ---- 16.419 +.161 16.258 750 ---- ---- ---- ---- 16.169 +.161 16.008 775 ---- ---- ---- ---- 15.919 +.161 15.758 800 ---- ---- ---- ---- 15.669 +.161 15.508 825 ---- ---- ---- ---- 15.419 +.161 15.258 850 ---- ---- ---- ---- 15.169 +.161 15.008 875 ---- ---- ---- ---- 14.919 +.161 14.758 900 ---- ---- ---- ---- 14.669 +.161 14.508 925 ---- ---- ---- ---- 14.419 +.161 14.258 950 ---- ---- ---- ---- 14.169 +.161 14.008 975 ---- ---- ---- ---- 13.919 +.161 13.758 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.873 +.154 13.719 1025 ---- ---- ---- ---- 13.637 +.154 13.483 1050 ---- ---- ---- ---- 13.402 +.152 13.250 1075 ---- ---- ---- ---- 13.169 +.152 13.017 1100 ---- ---- ---- ---- 12.937 +.151 12.786 1125 ---- ---- ---- ---- 12.706 +.149 12.557 1150 ---- ---- ---- ---- 12.477 +.149 12.328 1175 ---- ---- ---- ---- 12.248 +.147 12.101 1200 ---- ---- ---- ---- 12.021 +.146 11.875 1225 ---- ---- ---- ---- 11.795 +.145 11.650 1250 ---- ---- ---- ---- 11.570 +.144 11.426 1275 ---- ---- ---- ---- 11.347 +.144 11.203 1300 ---- ---- ---- ---- 11.124 +.142 10.982 1325 ---- ---- ---- ---- 10.903 +.142 10.761 1350 ---- ---- ---- ---- 10.683 +.141 10.542 1375 ---- ---- ---- ---- 10.464 +.139 10.325 1400 ---- ---- ---- ---- 10.247 +.139 10.108 1425 ---- ---- ---- ---- 10.031 +.138 9.893 1450 ---- ---- ---- ---- 9.816 +.136 9.680 1475 ---- ---- ---- ---- 9.604 +.135 9.469 1500 ---- ---- ---- ---- 9.393 +.134 9.259 1525 ---- ---- ---- ---- 9.185 +.133 9.052 1550 ---- ---- ---- ---- 8.978 +.131 8.847 1575 ---- ---- ---- ---- 8.774 +.130 8.644 1600 ---- ---- ---- ---- 8.573 +.129 8.444 1625 ---- ---- ---- ---- 8.374 +.128 8.246 1650 ---- ---- ---- ---- 8.178 +.126 8.052 1675 ---- ---- ---- ---- 7.985 +.125 7.860 1700 ---- ---- ---- ---- 7.796 +.123 7.673 1725 ---- ---- ---- ---- 7.610 +.122 7.488 1750 ---- ---- ---- ---- 7.427 +.120 7.307 1775 ---- ---- ---- ---- 7.248 +.119 7.129 1800 ---- ---- ---- ---- 7.072 +.117 6.955 1825 ---- ---- ---- ---- 6.900 +.116 6.784 1850 ---- ---- ---- ---- 6.731 +.114 6.617 1875 ---- ---- ---- ---- 6.566 +.113 6.453 1900 ---- ---- ---- ---- 6.404 +.112 6.292 1925 ---- ---- ---- ---- 6.246 +.110 6.136 1950 ---- ---- ---- ---- 6.091 +.109 5.982 1975 ---- ---- ---- ---- 5.939 +.106 5.833 2000 ---- ---- ---- ---- 5.792 +.105 5.687 2025 ---- ---- ---- ---- 5.648 +.103 5.545 2050 ---- ---- ---- ---- 5.509 +.102 5.407 2075 ---- ---- ---- ---- 5.373 +.100 5.273 2100 ---- ---- ---- ---- 5.242 +.099 5.143 2125 ---- ---- ---- ---- 5.114 +.097 5.017 2150 ---- ---- ---- ---- 4.991 +.095 4.896 2175 ---- ---- ---- ---- 4.872 +.093 4.779 2200 ---- ---- ---- ---- 4.757 +.092 4.665 2225 ---- ---- ---- ---- 4.646 +.090 4.556 2250 ---- ---- ---- ---- 4.540 +.089 4.451 2275 ---- ---- ---- ---- 4.437 +.088 4.349 2300 ---- ---- ---- ---- 4.338 +.086 4.252 2325 ---- ---- ---- ---- 4.242 +.084 4.158 2350 ---- ---- ---- ---- 4.151 +.083 4.068 2375 ---- ---- ---- ---- 4.063 +.081 3.982 2400 ---- ---- ---- ---- 3.979 +.080 3.899 2425 ---- ---- ---- ---- 3.898 +.079 3.819 2450 ---- ---- ---- ---- 3.820 +.077 3.743 2475 ---- ---- ---- ---- 3.746 +.076 3.670 2500 ---- ---- ---- ---- 3.674 +.074 3.600 2525 ---- ---- ---- ---- 3.605 +.073 3.532 2550 ---- ---- ---- ---- 3.540 +.072 3.468 2575 ---- ---- ---- ---- 3.476 +.070 3.406 2600 ---- ---- ---- ---- 3.416 +.070 3.346 2625 ---- ---- ---- ---- 3.357 +.068 3.289 2650 ---- ---- ---- ---- 3.301 +.067 3.234 2675 ---- ---- ---- ---- 3.248 +.066 3.182 2700 ---- ---- ---- ---- 3.196 +.065 3.131 2725 ---- ---- ---- ---- 3.146 +.064 3.082 2750 ---- ---- ---- ---- 3.098 +.062 3.036 2775 ---- ---- ---- ---- 3.053 +.062 2.991 2800 ---- ---- ---- ---- 3.009 +.061 2.948 2825 ---- ---- ---- ---- 2.966 +.060 2.906 2850 ---- ---- ---- ---- 2.925 +.058 2.867 2875 ---- ---- ---- ---- 2.886 +.058 2.828 2900 ---- ---- ---- ---- 2.849 +.058 2.791 2925 ---- ---- ---- ---- 2.812 +.056 2.756 2950 ---- ---- ---- ---- 2.777 +.055 2.722 2975 ---- ---- ---- ---- 2.743 +.054 2.689 3000 ---- ---- ---- ---- 2.711 +.054 2.657 3025 ---- ---- ---- ---- 2.679 +.053 2.626 3050 ---- ---- ---- ---- 2.649 +.053 2.596 3075 ---- ---- ---- ---- 2.619 +.052 2.567 3100 ---- ---- ---- ---- 2.590 +.050 2.540 3125 ---- ---- ---- ---- 2.563 +.051 2.512 3150 ---- ---- ---- ---- 2.536 +.050 2.486 3175 ---- ---- ---- ---- 2.509 +.049 2.460 3200 ---- ---- ---- ---- 2.484 +.049 2.435 3225 ---- ---- ---- ---- 2.459 +.048 2.411 3250 ---- ---- ---- ---- 2.434 +.047 2.387 3275 ---- ---- ---- ---- 2.410 +.046 2.364 3300 ---- ---- ---- ---- 2.387 +.046 2.341 3325 ---- ---- ---- ---- 2.364 +.045 2.319 3350 ---- ---- ---- ---- 2.342 +.045 2.297 3375 ---- ---- ---- ---- 2.320 +.044 2.276 3400 ---- ---- ---- ---- 2.299 +.044 2.255 3425 ---- ---- ---- ---- 2.278 +.043 2.235 3450 ---- ---- ---- ---- 2.258 +.043 2.215 3475 ---- ---- ---- ---- 2.238 +.042 2.196 3500 ---- ---- ---- ---- 2.219 +.042 2.177 3525 ---- ---- ---- ---- 2.200 +.041 2.159 3550 ---- ---- ---- ---- 2.181 +.040 2.141 3575 ---- ---- ---- ---- 2.163 +.040 2.123 3600 ---- ---- ---- ---- 2.145 +.039 2.106 3625 ---- ---- ---- ---- 2.128 +.039 2.089 3650 ---- ---- ---- ---- 2.111 +.038 2.073 3675 ---- ---- ---- ---- 2.095 +.039 2.056 3700 ---- ---- ---- ---- 2.079 +.038 2.041 3725 ---- ---- ---- ---- 2.063 +.038 2.025 3750 ---- ---- ---- ---- 2.048 +.038 2.010 3775 ---- ---- ---- ---- 2.033 +.037 1.996 3800 ---- ---- ---- ---- 2.018 +.036 1.982 3825 ---- ---- ---- ---- 2.004 +.036 1.968 3850 ---- ---- ---- ---- 1.990 +.036 1.954 3875 ---- ---- ---- ---- 1.976 +.035 1.941 3900 ---- ---- ---- ---- 1.963 +.035 1.928 3925 ---- ---- ---- ---- 1.950 +.035 1.915 3950 ---- ---- ---- ---- 1.937 +.034 1.903 3975 ---- ---- ---- ---- 1.925 +.034 1.891 4000 ---- ---- ---- ---- 1.913 +.033 1.880 4025 ---- ---- ---- ---- 1.902 +.034 1.868 4050 ---- ---- ---- ---- 1.890 +.033 1.857 4075 ---- ---- ---- ---- 1.879 +.033 1.846 4100 ---- ---- ---- ---- 1.868 +.032 1.836 4125 ---- ---- ---- ---- 1.858 +.032 1.826 925 ---- ---- ---- ---- 14.593 +.157 14.436 950 ---- ---- ---- ---- 14.351 +.156 14.195 975 ---- ---- ---- ---- 14.111 +.155 13.956 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.032 +.152 13.880 1025 ---- ---- ---- ---- 13.801 +.151 13.650 1050 ---- ---- ---- ---- 13.572 +.150 13.422 1075 ---- ---- ---- ---- 13.344 +.149 13.195 1100 ---- ---- ---- ---- 13.117 +.148 12.969 1125 ---- ---- ---- ---- 12.892 +.148 12.744 1150 ---- ---- ---- ---- 12.667 +.146 12.521 1175 ---- ---- ---- ---- 12.444 +.146 12.298 1200 ---- ---- ---- ---- 12.221 +.144 12.077 1225 ---- ---- ---- ---- 12.000 +.144 11.856 1250 ---- ---- ---- ---- 11.779 +.142 11.637 1275 ---- ---- ---- ---- 11.560 +.142 11.418 1300 ---- ---- ---- ---- 11.342 +.141 11.201 1325 ---- ---- ---- ---- 11.124 +.140 10.984 1350 ---- ---- ---- ---- 10.908 +.139 10.769 1375 ---- ---- ---- ---- 10.693 +.137 10.556 1400 ---- ---- ---- ---- 10.480 +.137 10.343 1425 ---- ---- ---- ---- 10.268 +.136 10.132 1450 ---- ---- ---- ---- 10.057 +.134 9.923 1475 ---- ---- ---- ---- 9.849 +.134 9.715 1500 ---- ---- ---- ---- 9.642 +.133 9.509 1525 ---- ---- ---- ---- 9.437 +.132 9.305 1550 ---- ---- ---- ---- 9.234 +.130 9.104 1575 ---- ---- ---- ---- 9.034 +.129 8.905 1600 ---- ---- ---- ---- 8.836 +.128 8.708 1625 ---- ---- ---- ---- 8.641 +.126 8.515 1650 ---- ---- ---- ---- 8.449 +.125 8.324 1675 ---- ---- ---- ---- 8.261 +.125 8.136 1700 ---- ---- ---- ---- 8.075 +.123 7.952 1725 ---- ---- ---- ---- 7.893 +.121 7.772 1750 ---- ---- ---- ---- 7.715 +.121 7.594 1775 ---- ---- ---- ---- 7.539 +.119 7.420 1800 ---- ---- ---- ---- 7.367 +.117 7.250 1825 ---- ---- ---- ---- 7.199 +.116 7.083 1850 ---- ---- ---- ---- 7.034 +.115 6.919 1875 ---- ---- ---- ---- 6.872 +.113 6.759 1900 ---- ---- ---- ---- 6.714 +.111 6.603 1925 ---- ---- ---- ---- 6.560 +.111 6.449 1950 ---- ---- ---- ---- 6.408 +.108 6.300 1975 ---- ---- ---- ---- 6.260 +.107 6.153 2000 ---- ---- ---- ---- 6.116 +.105 6.011 2025 ---- ---- ---- ---- 5.976 +.104 5.872 2050 ---- ---- ---- ---- 5.840 +.103 5.737 2075 ---- ---- ---- ---- 5.708 +.102 5.606 2100 ---- ---- ---- ---- 5.579 +.099 5.480 2125 ---- ---- ---- ---- 5.455 +.098 5.357 2150 ---- ---- ---- ---- 5.335 +.097 5.238 2175 ---- ---- ---- ---- 5.219 +.095 5.124 2200 ---- ---- ---- ---- 5.107 +.094 5.013 2225 ---- ---- ---- ---- 4.999 +.092 4.907 2250 ---- ---- ---- ---- 4.895 +.091 4.804 2275 ---- ---- ---- ---- 4.794 +.089 4.705 2300 ---- ---- ---- ---- 4.698 +.088 4.610 2325 ---- ---- ---- ---- 4.605 +.086 4.519 2350 ---- ---- ---- ---- 4.516 +.085 4.431 2375 ---- ---- ---- ---- 4.431 +.084 4.347 2400 ---- ---- ---- ---- 4.349 +.083 4.266 2425 ---- ---- ---- ---- 4.270 +.081 4.189 2450 ---- ---- ---- ---- 4.194 +.079 4.115 2475 ---- ---- ---- ---- 4.122 +.079 4.043 2500 ---- ---- ---- ---- 4.052 +.077 3.975 2525 ---- ---- ---- ---- 3.986 +.076 3.910 2550 ---- ---- ---- ---- 3.922 +.075 3.847 2575 ---- ---- ---- ---- 3.860 +.073 3.787 2600 ---- ---- ---- ---- 3.802 +.073 3.729 2625 ---- ---- ---- ---- 3.745 +.072 3.673 2650 ---- ---- ---- ---- 3.691 +.071 3.620 2675 ---- ---- ---- ---- 3.638 +.069 3.569 2700 ---- ---- ---- ---- 3.588 +.068 3.520 2725 ---- ---- ---- ---- 3.540 +.068 3.472 2750 ---- ---- ---- ---- 3.494 +.067 3.427 2775 ---- ---- ---- ---- 3.449 +.065 3.384 2800 ---- ---- ---- ---- 3.407 +.065 3.342 2825 ---- ---- ---- ---- 3.366 +.064 3.302 2850 ---- ---- ---- ---- 3.326 +.063 3.263 2875 ---- ---- ---- ---- 3.288 +.062 3.226 2900 ---- ---- ---- ---- 3.252 +.062 3.190 2925 ---- ---- ---- ---- 3.216 +.060 3.156 2950 ---- ---- ---- ---- 3.182 +.059 3.123 2975 ---- ---- ---- ---- 3.150 +.059 3.091 3000 ---- ---- ---- ---- 3.118 +.058 3.060 3025 ---- ---- ---- ---- 3.088 +.058 3.030 3050 ---- ---- ---- ---- 3.058 +.057 3.001 3075 ---- ---- ---- ---- 3.030 +.057 2.973 3100 ---- ---- ---- ---- 3.002 +.056 2.946 3125 ---- ---- ---- ---- 2.975 +.055 2.920 3150 ---- ---- ---- ---- 2.949 +.054 2.895 3175 ---- ---- ---- ---- 2.923 +.053 2.870 3200 ---- ---- ---- ---- 2.899 +.053 2.846 3225 ---- ---- ---- ---- 2.874 +.052 2.822 3250 ---- ---- ---- ---- 2.851 +.052 2.799 3275 ---- ---- ---- ---- 2.827 +.051 2.776 3300 ---- ---- ---- ---- 2.805 +.051 2.754 3325 ---- ---- ---- ---- 2.783 +.051 2.732 3350 ---- ---- ---- ---- 2.761 +.050 2.711 3375 ---- ---- ---- ---- 2.740 +.049 2.691 3400 ---- ---- ---- ---- 2.719 +.049 2.670 3425 ---- ---- ---- ---- 2.699 +.048 2.651 3450 ---- ---- ---- ---- 2.679 +.048 2.631 3475 ---- ---- ---- ---- 2.660 +.048 2.612 3500 ---- ---- ---- ---- 2.641 +.047 2.594 3525 ---- ---- ---- ---- 2.622 +.046 2.576 3550 ---- ---- ---- ---- 2.604 +.046 2.558 3575 ---- ---- ---- ---- 2.586 +.045 2.541 3600 ---- ---- ---- ---- 2.569 +.045 2.524 3625 ---- ---- ---- ---- 2.552 +.045 2.507 3650 ---- ---- ---- ---- 2.536 +.045 2.491 3675 ---- ---- ---- ---- 2.519 +.043 2.476 3700 ---- ---- ---- ---- 2.504 +.044 2.460 3725 ---- ---- ---- ---- 2.488 +.043 2.445 3750 ---- ---- ---- ---- 2.473 +.043 2.430 3775 ---- ---- ---- ---- 2.458 +.042 2.416 3800 ---- ---- ---- ---- 2.444 +.042 2.402 3825 ---- ---- ---- ---- 2.430 +.042 2.388 3850 ---- ---- ---- ---- 2.416 +.041 2.375 3875 ---- ---- ---- ---- 2.403 +.041 2.362 3900 ---- ---- ---- ---- 2.390 +.041 2.349 3925 ---- ---- ---- ---- 2.377 +.040 2.337 3950 ---- ---- ---- ---- 2.365 +.040 2.325 3975 ---- ---- ---- ---- 2.353 +.040 2.313 4000 ---- ---- ---- ---- 2.341 +.039 2.302 4025 ---- ---- ---- ---- 2.330 +.039 2.291 4050 ---- ---- ---- ---- 2.319 +.039 2.280 4075 ---- ---- ---- ---- 2.308 +.038 2.270 4100 ---- ---- ---- ---- 2.298 +.038 2.260 4125 ---- ---- ---- ---- 2.287 +.037 2.250 925 ---- ---- ---- ---- 14.734 +.155 14.579 950 ---- ---- ---- ---- 14.499 +.155 14.344 975 ---- ---- ---- ---- 14.265 +.154 14.111 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.709 +.149 14.560 1050 ---- ---- ---- ---- 14.488 +.148 14.340 1075 ---- ---- ---- ---- 14.268 +.147 14.121 1100 ---- ---- ---- ---- 14.049 +.146 13.903 1125 ---- ---- ---- ---- 13.831 +.145 13.686 1150 ---- ---- ---- ---- 13.614 +.144 13.470 1175 ---- ---- ---- ---- 13.398 +.144 13.254 1200 ---- ---- ---- ---- 13.183 +.143 13.040 1225 ---- ---- ---- ---- 12.968 +.142 12.826 1250 ---- ---- ---- ---- 12.754 +.141 12.613 1275 ---- ---- ---- ---- 12.540 +.140 12.400 1300 ---- ---- ---- ---- 12.327 +.139 12.188 1325 ---- ---- ---- ---- 12.115 +.138 11.977 1350 ---- ---- ---- ---- 11.903 +.137 11.766 1375 ---- ---- ---- ---- 11.693 +.137 11.556 1400 ---- ---- ---- ---- 11.482 +.135 11.347 1425 ---- ---- ---- ---- 11.273 +.135 11.138 1450 ---- ---- ---- ---- 11.065 +.134 10.931 1475 ---- ---- ---- ---- 10.858 +.133 10.725 1500 ---- ---- ---- ---- 10.652 +.132 10.520 1525 ---- ---- ---- ---- 10.447 +.131 10.316 1550 ---- ---- ---- ---- 10.244 +.130 10.114 1575 ---- ---- ---- ---- 10.043 +.129 9.914 1600 ---- ---- ---- ---- 9.843 +.128 9.715 1625 ---- ---- ---- ---- 9.646 +.127 9.519 1650 ---- ---- ---- ---- 9.450 +.126 9.324 1675 ---- ---- ---- ---- 9.257 +.125 9.132 1700 ---- ---- ---- ---- 9.067 +.124 8.943 1725 ---- ---- ---- ---- 8.880 +.123 8.757 1750 ---- ---- ---- ---- 8.696 +.122 8.574 1775 ---- ---- ---- ---- 8.515 +.121 8.394 1800 ---- ---- ---- ---- 8.337 +.119 8.218 1825 ---- ---- ---- ---- 8.163 +.118 8.045 1850 ---- ---- ---- ---- 7.992 +.116 7.876 1875 ---- ---- ---- ---- 7.825 +.115 7.710 1900 ---- ---- ---- ---- 7.662 +.115 7.547 1925 ---- ---- ---- ---- 7.501 +.113 7.388 1950 ---- ---- ---- ---- 7.344 +.111 7.233 1975 ---- ---- ---- ---- 7.191 +.110 7.081 2000 ---- ---- ---- ---- 7.041 +.109 6.932 2025 ---- ---- ---- ---- 6.894 +.108 6.786 2050 ---- ---- ---- ---- 6.750 +.106 6.644 2075 ---- ---- ---- ---- 6.610 +.105 6.505 2100 ---- ---- ---- ---- 6.474 +.104 6.370 2125 ---- ---- ---- ---- 6.341 +.103 6.238 2150 ---- ---- ---- ---- 6.212 +.101 6.111 2175 ---- ---- ---- ---- 6.087 +.100 5.987 2200 ---- ---- ---- ---- 5.966 +.098 5.868 2225 ---- ---- ---- ---- 5.849 +.097 5.752 2250 ---- ---- ---- ---- 5.736 +.096 5.640 2275 ---- ---- ---- ---- 5.627 +.095 5.532 2300 ---- ---- ---- ---- 5.522 +.093 5.429 2325 ---- ---- ---- ---- 5.421 +.092 5.329 2350 ---- ---- ---- ---- 5.323 +.090 5.233 2375 ---- ---- ---- ---- 5.230 +.090 5.140 2400 ---- ---- ---- ---- 5.140 +.088 5.052 2425 ---- ---- ---- ---- 5.054 +.087 4.967 2450 ---- ---- ---- ---- 4.971 +.086 4.885 2475 ---- ---- ---- ---- 4.892 +.085 4.807 2500 ---- ---- ---- ---- 4.816 +.084 4.732 2525 ---- ---- ---- ---- 4.743 +.082 4.661 2550 ---- ---- ---- ---- 4.673 +.081 4.592 2575 ---- ---- ---- ---- 4.606 +.080 4.526 2600 ---- ---- ---- ---- 4.542 +.079 4.463 2625 ---- ---- ---- ---- 4.481 +.078 4.403 2650 ---- ---- ---- ---- 4.422 +.077 4.345 2675 ---- ---- ---- ---- 4.366 +.076 4.290 2700 ---- ---- ---- ---- 4.312 +.076 4.236 2725 ---- ---- ---- ---- 4.259 +.074 4.185 2750 ---- ---- ---- ---- 4.209 +.073 4.136 2775 ---- ---- ---- ---- 4.161 +.072 4.089 2800 ---- ---- ---- ---- 4.115 +.071 4.044 2825 ---- ---- ---- ---- 4.071 +.071 4.000 2850 ---- ---- ---- ---- 4.028 +.070 3.958 2875 ---- ---- ---- ---- 3.987 +.069 3.918 2900 ---- ---- ---- ---- 3.948 +.068 3.880 2925 ---- ---- ---- ---- 3.911 +.068 3.843 2950 ---- ---- ---- ---- 3.875 +.067 3.808 2975 ---- ---- ---- ---- 3.840 +.066 3.774 3000 ---- ---- ---- ---- 3.807 +.065 3.742 3025 ---- ---- ---- ---- 3.775 +.064 3.711 3050 ---- ---- ---- ---- 3.745 +.064 3.681 3075 ---- ---- ---- ---- 3.715 +.063 3.652 3100 ---- ---- ---- ---- 3.687 +.062 3.625 3125 ---- ---- ---- ---- 3.660 +.062 3.598 3150 ---- ---- ---- ---- 3.634 +.061 3.573 3175 ---- ---- ---- ---- 3.610 +.061 3.549 3200 ---- ---- ---- ---- 3.586 +.061 3.525 3225 ---- ---- ---- ---- 3.563 +.060 3.503 3250 ---- ---- ---- ---- 3.541 +.059 3.482 3275 ---- ---- ---- ---- 3.520 +.059 3.461 3300 ---- ---- ---- ---- 3.499 +.058 3.441 3325 ---- ---- ---- ---- 3.479 +.057 3.422 3350 ---- ---- ---- ---- 3.460 +.057 3.403 3375 ---- ---- ---- ---- 3.442 +.057 3.385 3400 ---- ---- ---- ---- 3.424 +.056 3.368 3425 ---- ---- ---- ---- 3.408 +.056 3.352 3450 ---- ---- ---- ---- 3.391 +.055 3.336 3475 ---- ---- ---- ---- 3.376 +.055 3.321 3500 ---- ---- ---- ---- 3.360 +.054 3.306 3525 ---- ---- ---- ---- 3.346 +.054 3.292 3550 ---- ---- ---- ---- 3.332 +.054 3.278 3575 ---- ---- ---- ---- 3.319 +.054 3.265 3600 ---- ---- ---- ---- 3.306 +.053 3.253 3625 ---- ---- ---- ---- 3.293 +.052 3.241 3650 ---- ---- ---- ---- 3.282 +.053 3.229 3675 ---- ---- ---- ---- 3.270 +.051 3.219 3700 ---- ---- ---- ---- 3.260 +.052 3.208 3725 ---- ---- ---- ---- 3.249 +.051 3.198 3750 ---- ---- ---- ---- 3.239 +.050 3.189 3775 ---- ---- ---- ---- 3.230 +.051 3.179 3800 ---- ---- ---- ---- 3.221 +.050 3.171 3825 ---- ---- ---- ---- 3.212 +.049 3.163 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.882 +.148 14.734 1050 ---- ---- ---- ---- 14.665 +.147 14.518 1075 ---- ---- ---- ---- 14.449 +.146 14.303 1100 ---- ---- ---- ---- 14.234 +.145 14.089 1125 ---- ---- ---- ---- 14.020 +.145 13.875 1150 ---- ---- ---- ---- 13.806 +.143 13.663 1175 ---- ---- ---- ---- 13.593 +.142 13.451 1200 ---- ---- ---- ---- 13.381 +.142 13.239 1225 ---- ---- ---- ---- 13.170 +.141 13.029 1250 ---- ---- ---- ---- 12.959 +.141 12.818 1275 ---- ---- ---- ---- 12.748 +.139 12.609 1300 ---- ---- ---- ---- 12.538 +.139 12.399 1325 ---- ---- ---- ---- 12.328 +.137 12.191 1350 ---- ---- ---- ---- 12.119 +.137 11.982 1375 ---- ---- ---- ---- 11.911 +.136 11.775 1400 ---- ---- ---- ---- 11.703 +.135 11.568 1425 ---- ---- ---- ---- 11.497 +.135 11.362 1450 ---- ---- ---- ---- 11.291 +.134 11.157 1475 ---- ---- ---- ---- 11.086 +.133 10.953 1500 ---- ---- ---- ---- 10.882 +.132 10.750 1525 ---- ---- ---- ---- 10.680 +.131 10.549 1550 ---- ---- ---- ---- 10.479 +.130 10.349 1575 ---- ---- ---- ---- 10.279 +.128 10.151 1600 ---- ---- ---- ---- 10.082 +.128 9.954 1625 ---- ---- ---- ---- 9.886 +.126 9.760 1650 ---- ---- ---- ---- 9.693 +.126 9.567 1675 ---- ---- ---- ---- 9.502 +.124 9.378 1700 ---- ---- ---- ---- 9.314 +.123 9.191 1725 ---- ---- ---- ---- 9.129 +.123 9.006 1750 ---- ---- ---- ---- 8.947 +.122 8.825 1775 ---- ---- ---- ---- 8.768 +.120 8.648 1800 ---- ---- ---- ---- 8.593 +.119 8.474 1825 ---- ---- ---- ---- 8.421 +.118 8.303 1850 ---- ---- ---- ---- 8.253 +.117 8.136 1875 ---- ---- ---- ---- 8.088 +.116 7.972 1900 ---- ---- ---- ---- 7.927 +.115 7.812 1925 ---- ---- ---- ---- 7.769 +.114 7.655 1950 ---- ---- ---- ---- 7.614 +.112 7.502 1975 ---- ---- ---- ---- 7.463 +.111 7.352 2000 ---- ---- ---- ---- 7.315 +.110 7.205 2025 ---- ---- ---- ---- 7.170 +.108 7.062 2050 ---- ---- ---- ---- 7.029 +.107 6.922 2075 ---- ---- ---- ---- 6.891 +.106 6.785 2100 ---- ---- ---- ---- 6.757 +.105 6.652 2125 ---- ---- ---- ---- 6.626 +.103 6.523 2150 ---- ---- ---- ---- 6.499 +.102 6.397 2175 ---- ---- ---- ---- 6.376 +.100 6.276 2200 ---- ---- ---- ---- 6.257 +.099 6.158 2225 ---- ---- ---- ---- 6.142 +.098 6.044 2250 ---- ---- ---- ---- 6.031 +.097 5.934 2275 ---- ---- ---- ---- 5.924 +.095 5.829 2300 ---- ---- ---- ---- 5.821 +.094 5.727 2325 ---- ---- ---- ---- 5.722 +.093 5.629 2350 ---- ---- ---- ---- 5.627 +.093 5.534 2375 ---- ---- ---- ---- 5.535 +.091 5.444 2400 ---- ---- ---- ---- 5.447 +.090 5.357 2425 ---- ---- ---- ---- 5.363 +.089 5.274 2450 ---- ---- ---- ---- 5.282 +.087 5.195 2475 ---- ---- ---- ---- 5.205 +.087 5.118 2500 ---- ---- ---- ---- 5.131 +.086 5.045 2525 ---- ---- ---- ---- 5.060 +.084 4.976 2550 ---- ---- ---- ---- 4.992 +.083 4.909 2575 ---- ---- ---- ---- 4.927 +.082 4.845 2600 ---- ---- ---- ---- 4.865 +.081 4.784 2625 ---- ---- ---- ---- 4.805 +.080 4.725 2650 ---- ---- ---- ---- 4.748 +.079 4.669 2675 ---- ---- ---- ---- 4.694 +.079 4.615 2700 ---- ---- ---- ---- 4.641 +.077 4.564 2725 ---- ---- ---- ---- 4.591 +.077 4.514 2750 ---- ---- ---- ---- 4.542 +.075 4.467 2775 ---- ---- ---- ---- 4.496 +.075 4.421 2800 ---- ---- ---- ---- 4.452 +.075 4.377 2825 ---- ---- ---- ---- 4.409 +.074 4.335 2850 ---- ---- ---- ---- 4.368 +.073 4.295 2875 ---- ---- ---- ---- 4.329 +.072 4.257 2900 ---- ---- ---- ---- 4.291 +.071 4.220 2925 ---- ---- ---- ---- 4.255 +.070 4.185 2950 ---- ---- ---- ---- 4.221 +.070 4.151 2975 ---- ---- ---- ---- 4.188 +.070 4.118 3000 ---- ---- ---- ---- 4.156 +.068 4.088 3025 ---- ---- ---- ---- 4.126 +.068 4.058 3050 ---- ---- ---- ---- 4.097 +.068 4.029 3075 ---- ---- ---- ---- 4.069 +.067 4.002 3100 ---- ---- ---- ---- 4.042 +.066 3.976 3125 ---- ---- ---- ---- 4.017 +.066 3.951 3150 ---- ---- ---- ---- 3.992 +.064 3.928 3175 ---- ---- ---- ---- 3.969 +.064 3.905 3200 ---- ---- ---- ---- 3.947 +.064 3.883 3225 ---- ---- ---- ---- 3.925 +.063 3.862 3250 ---- ---- ---- ---- 3.904 +.062 3.842 3275 ---- ---- ---- ---- 3.885 +.063 3.822 3300 ---- ---- ---- ---- 3.866 +.062 3.804 3325 ---- ---- ---- ---- 3.847 +.061 3.786 3350 ---- ---- ---- ---- 3.830 +.061 3.769 3375 ---- ---- ---- ---- 3.813 +.061 3.752 3400 ---- ---- ---- ---- 3.796 +.059 3.737 3425 ---- ---- ---- ---- 3.781 +.060 3.721 3450 ---- ---- ---- ---- 3.766 +.059 3.707 3475 ---- ---- ---- ---- 3.752 +.059 3.693 3500 ---- ---- ---- ---- 3.738 +.058 3.680 3525 ---- ---- ---- ---- 3.725 +.058 3.667 3550 ---- ---- ---- ---- 3.712 +.057 3.655 3575 ---- ---- ---- ---- 3.700 +.057 3.643 3600 ---- ---- ---- ---- 3.688 +.056 3.632 3625 ---- ---- ---- ---- 3.677 +.056 3.621 3650 ---- ---- ---- ---- 3.667 +.056 3.611 3675 ---- ---- ---- ---- 3.657 +.056 3.601 3700 ---- ---- ---- ---- 3.648 +.056 3.592 3725 ---- ---- ---- ---- 3.639 +.056 3.583 3750 ---- ---- ---- ---- 3.630 +.055 3.575 3775 ---- ---- ---- ---- 3.622 +.055 3.567 3800 ---- ---- ---- ---- 3.614 +.054 3.560 3825 ---- ---- ---- ---- 3.607 +.054 3.553 3850 ---- ---- ---- ---- 3.600 +.053 3.547 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.092 +.147 14.945 1050 ---- ---- ---- ---- 14.880 +.146 14.734 1075 ---- ---- ---- ---- 14.668 +.145 14.523 1100 ---- ---- ---- ---- 14.458 +.145 14.313 1125 ---- ---- ---- ---- 14.248 +.144 14.104 1150 ---- ---- ---- ---- 14.039 +.143 13.896 1175 ---- ---- ---- ---- 13.830 +.142 13.688 1200 ---- ---- ---- ---- 13.622 +.141 13.481 1225 ---- ---- ---- ---- 13.414 +.140 13.274 1250 ---- ---- ---- ---- 13.207 +.140 13.067 1275 ---- ---- ---- ---- 13.000 +.139 12.861 1300 ---- ---- ---- ---- 12.793 +.137 12.656 1325 ---- ---- ---- ---- 12.587 +.137 12.450 1350 ---- ---- ---- ---- 12.381 +.136 12.245 1375 ---- ---- ---- ---- 12.176 +.135 12.041 1400 ---- ---- ---- ---- 11.971 +.134 11.837 1425 ---- ---- ---- ---- 11.767 +.133 11.634 1450 ---- ---- ---- ---- 11.564 +.133 11.431 1475 ---- ---- ---- ---- 11.362 +.132 11.230 1500 ---- ---- ---- ---- 11.161 +.131 11.030 1525 ---- ---- ---- ---- 10.961 +.130 10.831 1550 ---- ---- ---- ---- 10.763 +.129 10.634 1575 ---- ---- ---- ---- 10.566 +.128 10.438 1600 ---- ---- ---- ---- 10.371 +.127 10.244 1625 ---- ---- ---- ---- 10.179 +.127 10.052 1650 ---- ---- ---- ---- 9.988 +.126 9.862 1675 ---- ---- ---- ---- 9.800 +.125 9.675 1700 ---- ---- ---- ---- 9.614 +.123 9.491 1725 ---- ---- ---- ---- 9.432 +.123 9.309 1750 ---- ---- ---- ---- 9.252 +.121 9.131 1775 ---- ---- ---- ---- 9.076 +.120 8.956 1800 ---- ---- ---- ---- 8.904 +.119 8.785 1825 ---- ---- ---- ---- 8.735 +.118 8.617 1850 ---- ---- ---- ---- 8.569 +.117 8.452 1875 ---- ---- ---- ---- 8.408 +.116 8.292 1900 ---- ---- ---- ---- 8.249 +.115 8.134 1925 ---- ---- ---- ---- 8.094 +.114 7.980 1950 ---- ---- ---- ---- 7.942 +.112 7.830 1975 ---- ---- ---- ---- 7.794 +.111 7.683 2000 ---- ---- ---- ---- 7.649 +.110 7.539 2025 ---- ---- ---- ---- 7.507 +.109 7.398 2050 ---- ---- ---- ---- 7.369 +.108 7.261 2075 ---- ---- ---- ---- 7.233 +.106 7.127 2100 ---- ---- ---- ---- 7.102 +.105 6.997 2125 ---- ---- ---- ---- 6.974 +.104 6.870 2150 ---- ---- ---- ---- 6.850 +.103 6.747 2175 ---- ---- ---- ---- 6.730 +.102 6.628 2200 ---- ---- ---- ---- 6.614 +.101 6.513 2225 ---- ---- ---- ---- 6.502 +.100 6.402 2250 ---- ---- ---- ---- 6.393 +.098 6.295 2275 ---- ---- ---- ---- 6.289 +.097 6.192 2300 ---- ---- ---- ---- 6.189 +.096 6.093 2325 ---- ---- ---- ---- 6.092 +.095 5.997 2350 ---- ---- ---- ---- 6.000 +.094 5.906 2375 ---- ---- ---- ---- 5.911 +.093 5.818 2400 ---- ---- ---- ---- 5.826 +.092 5.734 2425 ---- ---- ---- ---- 5.744 +.091 5.653 2450 ---- ---- ---- ---- 5.666 +.090 5.576 2475 ---- ---- ---- ---- 5.591 +.088 5.503 2500 ---- ---- ---- ---- 5.520 +.087 5.433 2525 ---- ---- ---- ---- 5.452 +.087 5.365 2550 ---- ---- ---- ---- 5.387 +.086 5.301 2575 ---- ---- ---- ---- 5.324 +.084 5.240 2600 ---- ---- ---- ---- 5.265 +.084 5.181 2625 ---- ---- ---- ---- 5.208 +.083 5.125 2650 ---- ---- ---- ---- 5.153 +.082 5.071 2675 ---- ---- ---- ---- 5.101 +.081 5.020 2700 ---- ---- ---- ---- 5.051 +.080 4.971 2725 ---- ---- ---- ---- 5.003 +.079 4.924 2750 ---- ---- ---- ---- 4.958 +.079 4.879 2775 ---- ---- ---- ---- 4.914 +.078 4.836 2800 ---- ---- ---- ---- 4.872 +.078 4.794 2825 ---- ---- ---- ---- 4.831 +.076 4.755 2850 ---- ---- ---- ---- 4.793 +.076 4.717 2875 ---- ---- ---- ---- 4.756 +.075 4.681 2900 ---- ---- ---- ---- 4.721 +.075 4.646 2925 ---- ---- ---- ---- 4.687 +.074 4.613 2950 ---- ---- ---- ---- 4.655 +.073 4.582 2975 ---- ---- ---- ---- 4.624 +.073 4.551 3000 ---- ---- ---- ---- 4.595 +.072 4.523 3025 ---- ---- ---- ---- 4.567 +.072 4.495 3050 ---- ---- ---- ---- 4.540 +.071 4.469 3075 ---- ---- ---- ---- 4.514 +.070 4.444 3100 ---- ---- ---- ---- 4.490 +.070 4.420 3125 ---- ---- ---- ---- 4.467 +.070 4.397 3150 ---- ---- ---- ---- 4.444 +.068 4.376 3175 ---- ---- ---- ---- 4.423 +.068 4.355 3200 ---- ---- ---- ---- 4.403 +.068 4.335 3225 ---- ---- ---- ---- 4.384 +.068 4.316 3250 ---- ---- ---- ---- 4.365 +.067 4.298 3275 ---- ---- ---- ---- 4.347 +.066 4.281 3300 ---- ---- ---- ---- 4.331 +.066 4.265 3325 ---- ---- ---- ---- 4.314 +.065 4.249 3350 ---- ---- ---- ---- 4.299 +.065 4.234 3375 ---- ---- ---- ---- 4.284 +.065 4.219 3400 ---- ---- ---- ---- 4.270 +.064 4.206 3425 ---- ---- ---- ---- 4.256 +.064 4.192 3450 ---- ---- ---- ---- 4.243 +.063 4.180 3475 ---- ---- ---- ---- 4.231 +.063 4.168 3500 ---- ---- ---- ---- 4.219 +.062 4.157 3525 ---- ---- ---- ---- 4.208 +.062 4.146 3550 ---- ---- ---- ---- 4.197 +.062 4.135 3575 ---- ---- ---- ---- 4.187 +.061 4.126 3600 ---- ---- ---- ---- 4.178 +.061 4.117 3625 ---- ---- ---- ---- 4.169 +.061 4.108 3650 ---- ---- ---- ---- 4.160 +.060 4.100 3675 ---- ---- ---- ---- 4.152 +.060 4.092 3700 ---- ---- ---- ---- 4.145 +.060 4.085 3725 ---- ---- ---- ---- 4.138 +.060 4.078 3750 ---- ---- ---- ---- 4.131 +.059 4.072 SO DEC27 Silver Option CALL 1475 ---- ---- ---- ---- 11.428 +.132 11.296 1500 ---- ---- ---- ---- 11.248 +.132 11.116 1525 ---- ---- ---- ---- 11.068 +.130 10.938 1550 ---- ---- ---- ---- 10.890 +.129 10.761 1575 ---- ---- ---- ---- 10.713 +.128 10.585 1600 ---- ---- ---- ---- 10.538 +.128 10.410 1625 ---- ---- ---- ---- 10.364 +.127 10.237 1650 ---- ---- ---- ---- 10.190 +.125 10.065 1675 ---- ---- ---- ---- 10.018 +.124 9.894 1700 ---- ---- ---- ---- 9.848 +.124 9.724 1725 ---- ---- ---- ---- 9.678 +.122 9.556 1750 ---- ---- ---- ---- 9.509 +.121 9.388 1775 ---- ---- ---- ---- 9.342 +.120 9.222 1800 ---- ---- ---- ---- 9.176 +.120 9.056 1825 ---- ---- ---- ---- 9.010 +.118 8.892 1850 ---- ---- ---- ---- 8.847 +.117 8.730 1875 ---- ---- ---- ---- 8.685 +.116 8.569 1900 ---- ---- ---- ---- 8.526 +.115 8.411 1925 ---- ---- ---- ---- 8.369 +.114 8.255 1950 ---- ---- ---- ---- 8.215 +.113 8.102 1975 ---- ---- ---- ---- 8.063 +.111 7.952 2000 ---- ---- ---- ---- 7.916 +.111 7.805 2025 ---- ---- ---- ---- 7.772 +.110 7.662 2050 ---- ---- ---- ---- 7.632 +.108 7.524 2075 ---- ---- ---- ---- 7.496 +.107 7.389 2100 ---- ---- ---- ---- 7.364 +.106 7.258 2125 ---- ---- ---- ---- 7.237 +.105 7.132 2150 ---- ---- ---- ---- 7.113 +.104 7.009 2175 ---- ---- ---- ---- 6.993 +.103 6.890 2200 ---- ---- ---- ---- 6.877 +.102 6.775 2225 ---- ---- ---- ---- 6.764 +.100 6.664 2250 ---- ---- ---- ---- 6.655 +.099 6.556 2275 ---- ---- ---- ---- 6.550 +.098 6.452 2300 ---- ---- ---- ---- 6.449 +.097 6.352 2325 ---- ---- ---- ---- 6.352 +.096 6.256 2350 ---- ---- ---- ---- 6.259 +.095 6.164 2375 ---- ---- ---- ---- 6.169 +.094 6.075 2400 ---- ---- ---- ---- 6.083 +.093 5.990 2425 ---- ---- ---- ---- 6.001 +.092 5.909 2450 ---- ---- ---- ---- 5.923 +.091 5.832 2475 ---- ---- ---- ---- 5.848 +.090 5.758 2500 ---- ---- ---- ---- 5.777 +.089 5.688 2525 ---- ---- ---- ---- 5.708 +.088 5.620 2550 ---- ---- ---- ---- 5.643 +.087 5.556 2575 ---- ---- ---- ---- 5.581 +.086 5.495 2600 ---- ---- ---- ---- 5.522 +.085 5.437 2625 ---- ---- ---- ---- 5.466 +.085 5.381 2650 ---- ---- ---- ---- 5.412 +.084 5.328 2675 ---- ---- ---- ---- 5.361 +.083 5.278 2700 ---- ---- ---- ---- 5.311 +.082 5.229 2725 ---- ---- ---- ---- 5.265 +.082 5.183 2750 ---- ---- ---- ---- 5.220 +.081 5.139 2775 ---- ---- ---- ---- 5.177 +.080 5.097 2800 ---- ---- ---- ---- 5.135 +.079 5.056 2825 ---- ---- ---- ---- 5.096 +.078 5.018 2850 ---- ---- ---- ---- 5.059 +.078 4.981 2875 ---- ---- ---- ---- 5.023 +.077 4.946 2900 ---- ---- ---- ---- 4.989 +.077 4.912 2925 ---- ---- ---- ---- 4.956 +.076 4.880 2950 ---- ---- ---- ---- 4.925 +.075 4.850 2975 ---- ---- ---- ---- 4.895 +.074 4.821 3000 ---- ---- ---- ---- 4.867 +.074 4.793 3025 ---- ---- ---- ---- 4.840 +.073 4.767 3050 ---- ---- ---- ---- 4.814 +.072 4.742 3075 ---- ---- ---- ---- 4.790 +.072 4.718 3100 ---- ---- ---- ---- 4.767 +.072 4.695 3125 ---- ---- ---- ---- 4.745 +.071 4.674 3150 ---- ---- ---- ---- 4.724 +.071 4.653 3175 ---- ---- ---- ---- 4.704 +.070 4.634 3200 ---- ---- ---- ---- 4.685 +.070 4.615 3225 ---- ---- ---- ---- 4.667 +.069 4.598 3250 ---- ---- ---- ---- 4.650 +.069 4.581 3275 ---- ---- ---- ---- 4.634 +.069 4.565 3300 ---- ---- ---- ---- 4.618 +.068 4.550 3325 ---- ---- ---- ---- 4.603 +.067 4.536 3350 ---- ---- ---- ---- 4.589 +.067 4.522 3375 ---- ---- ---- ---- 4.576 +.067 4.509 3400 ---- ---- ---- ---- 4.563 +.067 4.496 3425 ---- ---- ---- ---- 4.551 +.066 4.485 3450 ---- ---- ---- ---- 4.539 +.066 4.473 3475 ---- ---- ---- ---- 4.528 +.065 4.463 3500 ---- ---- ---- ---- 4.518 +.065 4.453 3525 ---- ---- ---- ---- 4.508 +.065 4.443 3550 ---- ---- ---- ---- 4.499 +.065 4.434 3575 ---- ---- ---- ---- 4.490 +.064 4.426 3600 ---- ---- ---- ---- 4.482 +.064 4.418 3625 ---- ---- ---- ---- 4.474 +.063 4.411 3650 ---- ---- ---- ---- 4.467 +.063 4.404 3675 ---- ---- ---- ---- 4.461 +.063 4.398 3700 ---- ---- ---- ---- 4.455 +.063 4.392 3725 ---- ---- ---- ---- 4.449 +.063 4.386 3750 ---- ---- ---- ---- 4.444 +.063 4.381 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2635 3566 89318 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 78.111 -.174 78.285 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 ---- ---- ---- ---- .001 UNCH .001 44 119 1875 ---- ---- ---- ---- .001 UNCH .001 303 1900 ---- ---- ---- ---- .001 UNCH .001 5 169 1910 ---- ---- ---- ---- .001 UNCH .001 1 1915 ---- ---- ---- ---- .001 UNCH .001 6 1920 ---- ---- ---- ---- .001 UNCH .001 2 1925 ---- ---- ---- ---- .001 UNCH .001 3 57 1930 ---- ---- ---- ---- .001 UNCH .001 2 1935 ---- ---- ---- ---- .001 UNCH .001 11 1940 ---- ---- ---- ---- .001 UNCH .001 4 17 1945 ---- ---- ---- ---- .001 UNCH .001 5 1950 ---- ---- .001A .001A .001 -.001 .002 539 1955 ---- ---- .001A .001A .001 -.001 .002 12 1960 ---- ---- .001A .001A .001 -.001 .002 19 1965 ---- ---- .001A .001A .001 -.001 .002 5 1970 ---- ---- .001A .001A .001 -.002 .003 24 1975 ---- ---- .001A .001A .001 -.002 .003 1 44 1980 ---- ---- .001A .001A .001 -.002 .003 4 1985 ---- ---- .001A .001A .001 -.003 .004 2 1990 ---- ---- .001A .001A .001 -.003 .004 8 1995 ---- ---- .001A .001A .001 -.004 .005 3 2000 .007 .007 .002 .002 .001 -.004 6 .005 70 613 2005 ---- ---- .002A .002A .001 -.005 .006 64 2010 ---- ---- .002A .002A .001 -.006 .007 8 2015 ---- ---- .002A .002A .001 -.007 .008 12 2020 ---- ---- .002A .002A .001 -.008 .009 12 2025 .006 .006 .002A .002A .001 -.009 5 .010 52 2030 ---- ---- .002A .002A .001 -.010 .011 1 8 2035 ---- ---- .002A .002A .002 -.010 .012 5 12 2040 ---- ---- .002A .002A .002 -.012 .014 2 2045 .003 .003 .003 .003 .002 -.014 9 .016 38 2050 .003 .004 .003 .003A .003 -.015 8 .018 41 414 2055 .008 .008 .004A .004A .003 -.017 7 .020 1 40 2060 ---- ---- .004A .004A .004 -.018 .022 31 2065 ---- ---- .005A .005A .004 -.021 .025 100 113 2070 ---- ---- .005A .005A .005 -.023 .028 1 34 2075 ---- ---- .006A .006A .006 -.026 1 .032 21 183 2080 ---- ---- .007A .007A .007 -.029 .036 5 11 2085 .015 .015 .008A .008A .008 -.032 3 .040 11 24 2090 ---- .046B .009A .046B .009 -.036 .045 14 43 2095 .056 .056 .010A .010A .011 -.040 5 .051 15 35 2100 .047 .061B .012A .014 .012 -.045 48 .057 168 1608 2105 ---- .069B .013A .069B .015 -.049 .064 23 14 2110 ---- .080B .015A .080B .017 -.055 .072 4 33 2115 .058 .090B .018A .018A .020 -.060 10 .080 10 18 2120 .055 .102B .021A .067B .023 -.067 2 .090 2 174 2125 .066 .116B .024A .024A .027 -.073 50 .100 48 142 2130 .034 .130B .027A .052B .032 -.080 4 .112 66 49 2135 ---- .147B .030A .147B .037 -.087 1 .124 3 16 2140 .120 .166B .035A .035A .043 -.096 1 .139 12 35 2145 .103 .185B .040A .040A .051 -.103 23 .154 9 12 2150 .150 .194B .046A .046A .059 -.112 114 .171 31 572 2155 .168 .215B .053A .173B .069 -.120 47 .189 3 65 2160 .101 .245B .065A .077A .080 -.129 6 .209 3 38 2165 .208 .274B .074A .074A .093 -.138 11 .231 1 72 2170 .123 .303B .080 .125B .108 -.146 21 .254 1 41 2175 .180 .334B .097A .144B .126 -.153 244 .279 38 476 2180 .288 .368B .113A .140A .145 -.161 18 .306 2 51 2185 .233 .402B .131A .162A .166 -.168 9 .334 1 35 2190 .260 .414B .151A .186A .190 -.174 29 .364 2 45 2195 .232 .415B .175A .249B .217 -.179 7 .396 38 2200 .300 .450B .198A .198A .245 -.184 64 .429 21 665 2205 ---- .473B .226A .226A .277 -.187 .464 4 2210 ---- .516B .255A .255A .310 -.190 .500 128 2215 ---- .559B .286A .286A .346 -.191 .537 11 2220 ---- .602B .320A .320A .383 -.193 .576 38 2225 ---- .655B .355A .647B .423 -.193 5 .616 18 235 2230 ---- .695B .396A .396A .464 -.193 .657 57 2235 ---- .742B .435A .435A .506 -.192 .698 1 37 2240 ---- .751B .510A .510A .549 -.192 .741 68 2245 ---- ---- .550A .550A .594 -.191 .785 19 2250 .829 .867B .557A .631A .639 -.190 8 .829 24 851 2255 ---- ---- .636A .636A .685 -.189 .874 7 2260 ---- ---- .686A .686A .731 -.189 .920 45 2265 ---- ---- ---- ---- .778 -.188 .966 13 2270 ---- ---- ---- ---- .826 -.187 1.013 65 2275 1.041 1.101B .783A .783A .874 -.186 5 1.060 3 326 2280 ---- ---- ---- ---- .922 -.185 1.107 81 2285 ---- ---- ---- ---- .970 -.185 1.155 44 2290 ---- ---- ---- ---- 1.019 -.184 1.203 81 2295 ---- ---- ---- ---- 1.067 -.184 1.251 23 2300 1.198 1.343B 1.044A 1.032A 1.116 -.183 5 1.299 19 411 2305 ---- ---- ---- ---- 1.166 -.182 1.348 1 16 2310 ---- ---- ---- ---- 1.215 -.182 1.397 18 2315 ---- ---- ---- ---- 1.264 -.181 1.445 22 2320 1.510 1.510 1.510 1.510 1.314 -.180 5 1.494 26 2325 ---- 1.590B 1.409A 1.409A 1.363 -.180 1 1.543 236 2330 ---- ---- ---- ---- 1.413 -.180 1.593 29 2335 ---- ---- ---- ---- 1.462 -.180 1.642 10 2340 ---- ---- ---- ---- 1.512 -.179 1.691 67 2345 ---- ---- ---- ---- 1.562 -.179 1 1.741 35 2350 ---- 1.838B 1.658A 1.654A 1.612 -.178 2 1.790 3 335 2355 ---- ---- ---- ---- 1.661 -.179 1.840 315 2360 ---- ---- ---- ---- 1.711 -.178 1 1.889 202 2365 ---- ---- ---- ---- 1.761 -.178 1.939 27 2370 1.841 1.841 1.841 1.841 1.811 -.177 1 1.988 144 2375 ---- ---- ---- ---- 1.861 -.177 2.038 218 2380 ---- ---- ---- ---- 1.911 -.177 2.088 87 2385 ---- ---- ---- ---- 1.961 -.176 2.137 20 2390 ---- ---- ---- ---- 2.011 -.176 2.187 163 2395 ---- ---- ---- ---- 2.061 -.176 2.237 90 2400 2.200 2.200 2.150 2.150 2.111 -.176 2 2.287 259 2405 ---- ---- ---- ---- 2.161 -.176 2.337 9 2410 ---- ---- ---- ---- 2.211 -.175 2.386 42 2415 ---- ---- ---- ---- 2.261 -.175 2.436 25 2420 ---- ---- ---- ---- 2.311 -.175 2.486 70 2425 ---- ---- ---- ---- 2.361 -.175 2.536 137 2430 ---- ---- ---- ---- 2.411 -.175 2.586 63 2435 ---- ---- ---- ---- 2.461 -.175 2.636 10 2440 ---- ---- ---- ---- 2.511 -.175 2.686 8 2445 ---- ---- ---- ---- 2.561 -.175 2.736 12 2450 ---- ---- ---- ---- 2.611 -.175 2.786 60 2455 ---- ---- ---- ---- 2.661 -.174 2.835 18 2460 ---- ---- ---- ---- 2.711 -.174 2.885 4 2465 ---- ---- ---- ---- 2.761 -.174 2.935 26 2470 ---- ---- ---- ---- 2.811 -.174 2.985 5 2475 ---- ---- ---- ---- 2.861 -.174 3.035 36 2480 ---- ---- ---- ---- 2.911 -.174 3.085 6 2485 ---- ---- ---- ---- 2.961 -.174 3.135 3 2490 ---- ---- ---- ---- 3.011 -.174 3.185 4 2495 ---- ---- ---- ---- 3.061 -.174 3.235 8 2500 ---- ---- ---- ---- 3.111 -.174 3.285 37 2505 ---- ---- ---- ---- 3.161 -.174 3.335 5 2510 ---- ---- ---- ---- 3.211 -.174 3.385 4 2515 ---- ---- ---- ---- 3.261 -.174 3.435 8 2520 ---- ---- ---- ---- 3.311 -.174 3.485 4 2525 ---- ---- ---- ---- 3.361 -.174 3.535 10 2530 ---- ---- ---- ---- 3.411 -.174 3.585 2 2535 ---- ---- ---- ---- 3.461 -.174 3.635 2 2540 ---- ---- ---- ---- 3.511 -.174 3.685 2545 ---- ---- ---- ---- 3.561 -.174 3.735 2550 ---- ---- ---- 3.563A 3.611 -.174 1 3.785 3 2555 ---- ---- ---- ---- 3.661 -.174 3.835 2560 ---- ---- ---- ---- 3.711 -.174 3.885 2565 ---- ---- ---- ---- 3.761 -.174 3.935 2570 ---- ---- ---- ---- 3.811 -.174 3.985 1 2575 ---- ---- ---- ---- 3.861 -.174 4.035 11 2580 ---- ---- ---- ---- 3.911 -.174 4.085 2585 ---- ---- ---- ---- 3.961 -.174 4.135 2590 ---- ---- ---- ---- 4.011 -.174 4.185 2595 ---- ---- ---- ---- 4.061 -.174 4.235 2600 ---- ---- ---- 4.063A 4.111 -.174 1 4.285 3 2605 ---- ---- ---- ---- 4.161 -.174 4.335 2610 ---- ---- ---- ---- 4.211 -.174 4.385 1 2615 ---- ---- ---- ---- 4.261 -.174 4.435 2620 ---- ---- ---- ---- 4.311 -.174 4.485 2625 ---- ---- ---- ---- 4.361 -.174 4.535 13 2630 ---- ---- ---- ---- 4.411 -.174 4.585 2635 ---- ---- ---- ---- 4.461 -.174 4.635 2650 ---- ---- ---- ---- 4.611 -.174 4.785 15 2675 ---- ---- ---- ---- 4.861 -.174 5.035 2700 ---- ---- ---- ---- 5.111 -.174 5.285 7 2725 ---- ---- ---- ---- 5.361 -.174 5.535 2750 ---- ---- ---- ---- 5.611 -.174 5.785 2775 ---- ---- ---- ---- 5.861 -.174 6.035 2800 ---- ---- ---- ---- 6.111 -.174 6.285 12 2825 ---- ---- ---- ---- 6.361 -.174 6.535 2850 ---- ---- ---- ---- 6.611 -.174 6.785 2 2875 ---- ---- ---- ---- 6.861 -.174 7.035 2 2900 ---- ---- ---- ---- 7.111 -.174 7.285 2925 ---- ---- ---- ---- 7.361 -.174 7.535 5 2950 ---- ---- ---- ---- 7.611 -.174 7.785 1 2975 ---- ---- ---- ---- 7.861 -.174 8.035 3 3000 ---- ---- ---- ---- 8.111 -.174 8.285 7 3025 ---- ---- ---- ---- 8.361 -.174 8.535 1 3050 ---- ---- ---- ---- 8.611 -.174 8.785 3075 ---- ---- ---- ---- 8.861 -.174 9.035 1 3100 ---- ---- ---- ---- 9.111 -.174 9.285 3125 ---- ---- ---- ---- 9.361 -.174 9.535 3150 ---- ---- ---- ---- 9.611 -.174 9.785 1 3175 ---- ---- ---- ---- 9.861 -.174 10.035 3200 ---- ---- ---- ---- 10.111 -.174 10.285 1 3225 ---- ---- ---- ---- 10.361 -.174 10.535 4 3250 ---- ---- ---- ---- 10.611 -.174 10.785 3275 ---- ---- ---- ---- 10.861 -.174 11.035 6 3300 ---- ---- ---- ---- 11.111 -.174 11.285 2 3325 ---- ---- ---- ---- 11.361 -.174 11.535 3350 ---- ---- ---- ---- 11.611 -.174 11.785 3375 ---- ---- ---- ---- 11.861 -.174 12.035 3400 ---- ---- ---- ---- 12.111 -.174 12.285 2 3425 ---- ---- ---- ---- 12.361 -.174 12.535 2 3450 ---- ---- ---- ---- 12.611 -.174 12.785 3 3475 ---- ---- ---- ---- 12.861 -.174 13.035 1 3500 ---- ---- ---- ---- 13.111 -.174 13.285 3525 ---- ---- ---- ---- 13.361 -.174 13.535 2 3550 ---- ---- ---- ---- 13.611 -.174 13.785 3 3575 ---- ---- ---- ---- 13.861 -.174 14.035 1 3600 ---- ---- ---- ---- 14.111 -.174 14.285 3625 ---- ---- ---- ---- 14.361 -.174 14.535 2 3650 ---- ---- ---- ---- 14.611 -.174 14.785 1 3675 ---- ---- ---- ---- 14.861 -.174 15.035 1 3700 ---- ---- ---- ---- 15.111 -.174 15.285 3725 ---- ---- ---- ---- 15.361 -.174 15.535 4000 ---- ---- ---- ---- 18.111 -.174 18.285 1 4500 ---- ---- ---- ---- 23.111 -.174 23.285 5000 ---- ---- ---- ---- 28.111 -.174 28.285 6000 ---- ---- ---- ---- 38.111 -.174 38.285 7500 ---- ---- ---- ---- 53.111 -.174 53.285 775 ---- ---- ---- ---- .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 ---- .002B ---- .002B .001 UNCH .001 9 1475 ---- .002B ---- .002B .001 UNCH .001 2 1500 ---- ---- ---- ---- .002 UNCH .002 47 1525 ---- ---- ---- ---- .002 UNCH .002 5 1550 ---- .003B ---- .003B .002 UNCH .002 37 1575 ---- ---- ---- ---- .003 UNCH .003 8 1600 ---- ---- ---- ---- .004 UNCH .004 1 28 1625 ---- ---- ---- ---- .004 -.001 .005 7 1650 .006 .006 .006 .006 .005 -.001 1 .006 27 1675 ---- ---- ---- ---- .006 -.001 .007 111 1700 ---- ---- ---- ---- .007 -.002 .009 1 94 1725 ---- ---- .009A .009A .009 -.002 3 .011 9 1750 ---- ---- .011A .011A .010 -.004 .014 16 1775 ---- ---- .013A .013A .013 -.005 1 .018 14 1800 .018 .018 .015 .015 .016 -.006 4 .022 35 1825 ---- ---- .021A .021A .020 -.008 1 .028 1 12 1850 .033 .033 .025 .025 .026 -.010 34 .036 24 1875 ---- ---- .033A .033A .033 -.013 1 .046 2 19 1900 .053 .053 .043 .043 .043 -.016 432 .059 22 658 1925 .069 .077B .055A .056A .056 -.019 5 .075 18 33 1950 .078 .101B .071A .071A .073 -.024 9 .097 22 315 1975 .100 .131B .092A .093A .096 -.028 5 .124 6 104 1980 ---- .138B .097A .138B .101 -.029 .130 1985 ---- .145B .101A .145B .106 -.031 .137 1990 ---- .153B .107A .153B .112 -.032 .144 1995 ---- .161B .112A .161B .118 -.033 .151 2000 .140 .169B .115 .118A .124 -.034 453 .158 42 808 2005 .168 .177B .123A .123A .130 -.036 4 .166 2010 .171 .186B .130A .172B .137 -.037 4 .174 2015 .181 .195B .136A .136A .144 -.038 11 .182 1 2020 .192 .205B .143A .143A .151 -.040 4 .191 1 7 2025 .181 .215B .150A .191B .159 -.041 14 .200 36 49 2030 .192 .225B .157A .157A .167 -.043 4 .210 2 7 2035 .222 .236B .164A .220B .175 -.045 4 .220 2040 .200 .249B .173A .173A .183 -.047 17 .230 6 19 2045 .232 .259B .181A .231B .192 -.048 16 .240 27 32 2050 .230 .273B .190A .205B .201 -.051 16 .252 9 116 2055 ---- .285B .199A .285B .211 -.052 1 .263 4 2060 .236 .298B .208A .208A .221 -.054 8 .275 13 17 2065 ---- .312B .218A .312B .231 -.057 .288 3 5 2070 .306 .326B .228A .245A .242 -.058 5 .300 5 5 2075 .265 .341B .239A .263A .254 -.060 18 .314 53 109 2080 ---- .356B .250A .356B .266 -.062 1 .328 2 2 2085 ---- .371B .261A .371B .278 -.064 .342 4 5 2090 ---- .387B .273A .387B .291 -.066 .357 6 12 2095 .289 .404B .285A .285A .304 -.068 1 .372 8 9 2100 .358 .421B .293 .325B .317 -.071 55 .388 14 493 2105 ---- .440B .311A .440B .332 -.072 .404 3 3 2110 ---- .457B .324A .457B .346 -.075 .421 8 5 2115 ---- .476B .338A .476B .361 -.078 .439 4 12 2120 .410 .496B .353A .353A .377 -.080 2 .457 13 2125 ---- .517B .369A .517B .393 -.083 108 .476 33 196 2130 ---- .538B .386A .538B .410 -.085 .495 12 10 2135 ---- .557B .401A .557B .427 -.087 .514 2 2140 ---- .580B .418A .580B .445 -.090 1 .535 1 5 2145 ---- .602B .437A .602B .463 -.093 .556 40 2150 .508 .625B .454A .454A .483 -.094 30 .577 79 252 2155 ---- .649B .473A .649B .503 -.096 .599 6 2160 ---- .673B .492A .673B .524 -.098 .622 3 14 2165 .557 .698B .512A .558B .546 -.099 4 .645 2 42 2170 ---- .723B .533A .723B .568 -.101 1 .669 8 2175 .560 .749B .554A .591A .590 -.103 129 .693 24 367 2180 ---- .776B .576A .776B .612 -.106 .718 1 5 2185 .715 .803B .599A .747B .635 -.109 6 .744 46 2190 .741 .831B .622A .675B .659 -.111 8 .770 52 53 2195 ---- .859B .646A .859B .684 -.113 .797 2 5 2200 .750 .881B .670A .727B .710 -.114 74 .824 8 840 2205 ---- .910B .695A .910B .735 -.117 .852 40 2210 ---- .940B .720A .940B .761 -.119 .880 7 2215 .839 .971B .742 .817B .788 -.121 7 .909 26 2220 .800 1.002B .773A .846B .816 -.122 1 .938 2 132 2225 .880 1.034B .800A .800A .845 -.123 19 .968 1 45 2230 ---- 1.066B .828A 1.058B .875 -.124 .999 2 12 2235 1.000 1.099B .856A 1.043B .905 -.125 4 1.030 4 61 2240 ---- 1.132B .885A 1.130B .935 -.127 1.062 1 25 2245 ---- 1.166B .915A 1.165B .966 -.128 1.094 11 2250 1.032 1.201B .945A .945A .997 -.129 2 1.126 256 2255 ---- 1.235B .976A 1.233B 1.028 -.132 1.160 61 2260 ---- 1.270B 1.007A 1.268B 1.060 -.133 1.193 50 2265 ---- 1.306B 1.039A 1.303B 1.092 -.135 1.227 11 2270 ---- 1.342B 1.073A 1.340B 1.125 -.137 1.262 1 2275 1.192 1.362B 1.103A 1.103A 1.159 -.138 3 1.297 62 2280 ---- 1.373B 1.135A 1.373B 1.193 -.140 1.333 10 2285 ---- 1.372B 1.169A 1.371B 1.227 -.142 1.369 6 2290 ---- ---- 1.203A 1.203A 1.262 -.143 1.405 12 2295 ---- 1.443B 1.238A 1.238A 1.298 -.144 1.442 1 2300 1.351 1.501B 1.274A 1.501B 1.335 -.144 3 1.479 301 2305 ---- 1.521B 1.308A 1.308A 1.371 -.146 1.517 1 2310 ---- 1.562B 1.345A 1.345A 1.409 -.146 1.555 10 2315 ---- 1.603B 1.390A 1.390A 1.447 -.147 1.594 6 2320 ---- 1.644B 1.427A 1.427A 1.485 -.148 1.633 11 2325 ---- 1.701B 1.457A 1.457A 1.524 -.148 1 1.672 56 2330 ---- 1.728B 1.502A 1.502A 1.563 -.149 1.712 8 2335 ---- 1.769B 1.540A 1.540A 1.602 -.150 1.752 6 2340 ---- 1.811B 1.579A 1.579A 1.641 -.152 1.793 9 2345 ---- 1.854B 1.618A 1.618A 1.681 -.153 1.834 8 2350 ---- 1.907B 1.651A 1.651A 1.721 -.154 1.875 1 108 2355 ---- 1.940B 1.698A 1.698A 1.762 -.154 1.916 17 2360 ---- 1.983B 1.738A 1.738A 1.803 -.155 1.958 2365 ---- 2.027B 1.778A 1.778A 1.844 -.156 2.000 4 2370 1.898 2.071B 1.820A 1.893A 1.885 -.157 1 2.042 2 2375 ---- 2.119B 1.853A 1.853A 1.927 -.158 2.085 266 2380 ---- 2.160B 1.931A 1.931A 1.969 -.159 2.128 6 2385 ---- 2.205B 1.973A 1.973A 2.012 -.159 2.171 9 2390 ---- 2.251B 2.015A 2.015A 2.055 -.159 2.214 202 2395 ---- 2.297B 2.058A 2.058A 2.098 -.159 2.257 6 2400 2.220 2.342B 2.063A 2.063A 2.141 -.160 3 2.301 262 2405 ---- 2.388B 2.144A 2.144A 2.185 -.160 2.345 4 2410 ---- 2.433B 2.187A 2.187A 2.229 -.160 2.389 5 2415 ---- 2.479B 2.230A 2.230A 2.273 -.161 2.434 1 2420 ---- 2.525B 2.274A 2.274A 2.317 -.161 2.478 160 2425 ---- 2.571B 2.282A 2.282A 2.362 -.161 2.523 21 2430 ---- 2.617B 2.362A 2.362A 2.407 -.161 2.568 5 2435 ---- 2.628B 2.407A 2.407A 2.452 -.161 2.613 7 2440 ---- 2.666B 2.451A 2.451A 2.497 -.162 2.659 11 2445 ---- ---- 2.496A 2.496A 2.542 -.162 2.704 2 2450 ---- 2.794B 2.505A 2.505A 2.588 -.162 2.750 2 54 2455 ---- ---- 2.587A 2.587A 2.634 -.162 2.796 7 2460 ---- ---- 2.632A 2.632A 2.680 -.162 2.842 2465 ---- ---- 2.678A 2.678A 2.726 -.162 2.888 4 2470 ---- ---- 2.725A 2.725A 2.772 -.162 2.934 8 2475 ---- 3.026B 2.733A 2.733A 2.819 -.161 2.980 4 2480 ---- ---- ---- ---- 2.865 -.162 3.027 2485 ---- ---- ---- ---- 2.912 -.162 3.074 10 2490 ---- ---- ---- ---- 2.959 -.161 3.120 2495 ---- ---- ---- ---- 3.006 -.161 3.167 6 2500 ---- 3.264B 2.966A 2.966A 3.053 -.161 3.214 3 2505 ---- ---- ---- ---- 3.100 -.162 3.262 2510 ---- ---- ---- ---- 3.147 -.162 3.309 7 2515 ---- ---- ---- ---- 3.195 -.161 3.356 2520 ---- ---- ---- ---- 3.242 -.162 3.404 1 2525 ---- 3.501B 3.200A 3.200A 3.290 -.161 3.451 2 6 2530 ---- ---- ---- ---- 3.337 -.162 3.499 1 2535 ---- ---- ---- ---- 3.385 -.162 3.547 4 2540 ---- ---- ---- ---- 3.433 -.162 3.595 1 2545 ---- ---- ---- ---- 3.481 -.162 3.643 1 2550 ---- 3.741B 3.438A 3.438A 3.529 -.162 3.691 3 2555 ---- ---- ---- ---- 3.577 -.162 3.739 2560 ---- ---- ---- ---- 3.625 -.162 3.787 6 2565 ---- ---- ---- ---- 3.673 -.162 3.835 1 2570 ---- ---- ---- ---- 3.721 -.162 3.883 2575 ---- 3.984B 3.678A 3.678A 3.770 -.162 3.932 2 2580 ---- ---- ---- ---- 3.818 -.162 3.980 2585 ---- ---- ---- ---- 3.866 -.163 4.029 2590 ---- ---- ---- ---- 3.915 -.162 4.077 2 2595 ---- ---- ---- ---- 3.963 -.163 4.126 1 2600 ---- 4.181B 3.920A 3.920A 4.012 -.162 4.174 2 3 2605 ---- ---- ---- ---- 4.061 -.162 4.223 2610 ---- ---- ---- ---- 4.109 -.163 4.272 2615 ---- ---- ---- ---- 4.158 -.163 4.321 2620 ---- ---- ---- ---- 4.207 -.162 4.369 2625 ---- ---- 4.163A 4.163A 4.256 -.162 4.418 2 1 2630 ---- ---- ---- ---- 4.305 -.162 4.467 2635 ---- ---- ---- ---- 4.354 -.162 4.516 2640 ---- ---- ---- ---- 4.403 -.162 4.565 2645 ---- ---- ---- ---- 4.452 -.162 4.614 2650 ---- ---- ---- ---- 4.501 -.162 4.663 2 4 2655 ---- ---- ---- ---- 4.550 -.162 4.712 2675 4.760 4.760 4.760 4.760 4.747 -.162 3 4.909 4 2700 5.005 5.005 5.005 5.005 4.993 -.162 3 5.155 3 2725 5.250 5.285 5.250 5.285 5.239 -.163 3 5.402 3 2750 5.535 5.535 5.535 5.535 5.486 -.163 1 5.649 2 2775 ---- ---- ---- ---- 5.733 -.164 5.897 2800 ---- ---- ---- ---- 5.981 -.164 6.145 1 2825 ---- ---- ---- ---- 6.229 -.165 6.394 2 2850 ---- ---- ---- ---- 6.478 -.165 6.643 3 2875 ---- ---- ---- ---- 6.727 -.165 6.892 1 2900 ---- ---- ---- ---- 6.976 -.165 7.141 1 2925 ---- ---- ---- ---- 7.225 -.165 7.390 2 2950 ---- ---- ---- ---- 7.474 -.166 7.640 5 2975 ---- ---- ---- ---- 7.724 -.165 7.889 2 3000 ---- ---- ---- ---- 7.973 -.166 8.139 22 3025 ---- ---- ---- ---- 8.223 -.166 8.389 3050 ---- ---- ---- ---- 8.473 -.166 8.639 3075 ---- ---- ---- ---- 8.723 -.166 8.889 2 3100 ---- ---- ---- ---- 8.973 -.166 9.139 2 3125 ---- ---- ---- ---- 9.223 -.166 9.389 2 3150 ---- ---- ---- ---- 9.473 -.166 9.639 3175 ---- ---- ---- ---- 9.723 -.166 9.889 3200 ---- ---- ---- ---- 9.973 -.166 10.139 2 3225 ---- ---- ---- ---- 10.223 -.166 10.389 3250 ---- ---- ---- ---- 10.473 -.166 10.639 3275 ---- ---- ---- ---- 10.723 -.166 10.889 3300 ---- ---- ---- ---- 10.973 -.166 11.139 3325 ---- ---- ---- ---- 11.223 -.166 11.389 3350 ---- ---- ---- ---- 11.473 -.166 11.639 3375 ---- ---- ---- ---- 11.723 -.166 11.889 3400 ---- ---- ---- ---- 11.973 -.166 12.139 3425 ---- ---- ---- ---- 12.223 -.166 12.389 3450 ---- ---- ---- ---- 12.473 -.166 12.639 3500 ---- ---- ---- ---- 12.973 -.166 13.139 4000 ---- ---- ---- ---- 17.973 -.166 18.139 5000 ---- ---- ---- ---- 27.973 -.166 28.139 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 77.973 -.166 78.139 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 ---- .002B ---- .002B .001 UNCH .001 1300 ---- .002B ---- .002B .002 +.001 .001 233 1325 ---- .002B ---- .002B .002 +.001 .001 1 1350 .003 .003 .003 .003 .002 UNCH 15 .002 1375 ---- .003B ---- .003B .003 +.001 .002 1 1400 ---- ---- ---- ---- .003 UNCH .003 7 1425 ---- .004B ---- .004B .003 UNCH .003 1450 ---- ---- ---- ---- .004 UNCH .004 1475 .005 .005 .005 .005 .005 UNCH 15 .005 227 1500 ---- ---- ---- ---- .005 -.002 .007 1 1000 1525 ---- ---- ---- ---- .006 -.002 .008 215 1550 ---- ---- ---- ---- .007 -.003 .010 40 1575 ---- ---- .011A .011A .008 -.004 .012 19 1600 ---- ---- .012A .012A .010 -.004 .014 2015 1625 ---- ---- .014A .014A .012 -.005 .017 104 1650 .016 .016 .016 .016 .015 -.006 3 .021 77 1675 .020 .020 .020 .020 .019 -.007 1 .026 121 1700 ---- ---- .026A .026A .023 -.008 1 .031 5 1852 1725 ---- ---- .031A .031A .029 -.008 .037 29 1750 .046 .046 .037A .038 .036 -.009 20 .045 1 1912 1775 ---- ---- .046A .046A .045 -.010 .055 7 15 1800 ---- ---- .056A .056A .056 -.011 .067 6 1343 1825 ---- ---- .068A .068A .068 -.014 2 .082 1 9 1850 ---- .103B .083A .103B .084 -.016 .100 10 817 1875 .105 .125B .101A .106B .103 -.019 2 .122 143 1900 .138 .153B .122A .122A .126 -.022 5 .148 14 1042 1925 .146 .186B .146 .155B .154 -.025 10 .179 2 29 1950 ---- .225B .176A .225B .186 -.030 5 .216 2 68 1975 ---- .272B .211A .272B .224 -.036 .260 37 1980 .220 .282B .219A .234B .232 -.038 7 .270 3 3 1985 .228 .291B .227A .243B .240 -.039 8 .279 1 1990 ---- .303B .235A .303B .249 -.041 .290 3 1995 ---- .314B .244A .314B .258 -.042 .300 8 2000 .293 .325B .252A .300B .267 -.044 1 .311 6 805 2005 ---- .337B .262A .337B .276 -.046 .322 9 2010 ---- .349B .271A .349B .286 -.047 .333 6 2015 ---- .360B .281A .360B .296 -.048 .344 17 2020 .338 .373B .290A .346B .306 -.050 2 .356 2025 ---- .386B .301A .386B .317 -.051 5 .368 29 2030 ---- .401B .311A .401B .328 -.052 .380 4 2035 ---- .415B .322A .415B .339 -.054 .393 3 2040 ---- .429B .333A .429B .351 -.055 .406 6 2045 ---- .444B .345A .444B .363 -.056 .419 16 2050 ---- .460B .357A .460B .375 -.058 9 .433 5 68 2055 ---- .475B .369A .475B .388 -.059 .447 6 2060 ---- .491B .382A .491B .401 -.061 2 .462 2065 ---- .507B .395A .507B .415 -.062 .477 11 2070 ---- .524B .408A .524B .429 -.064 .493 9 11 2075 ---- .541B .422A .541B .444 -.065 1 .509 3 40 2080 ---- .560B .436A .560B .459 -.067 2 .526 8 13 2085 ---- .578B .451A .578B .474 -.069 .543 7 53 2090 ---- .596B .466A .596B .490 -.070 .560 5 5 2095 ---- .616B .481A .616B .506 -.073 .579 3 2100 ---- .636B .497A .636B .523 -.074 .597 3 91 2105 .517 .656B .514A .514A .540 -.076 12 .616 27 2110 ---- .676B .530A .676B .558 -.078 .636 3 2115 ---- .697B .548A .697B .576 -.080 .656 2120 ---- .718B .566A .718B .594 -.083 .677 3 2125 .668 .740B .584A .584A .613 -.085 12 .698 6 43 2130 ---- .761B .602A .761B .632 -.087 .719 2135 .625 .784B .622A .670B .652 -.089 3 .741 2 2140 ---- .807B .641A .807B .672 -.092 1 .764 1 2145 ---- .831B .661A .831B .693 -.093 .786 2 2150 .738 .855B .682A .716A .714 -.096 2 .810 6 57 2155 ---- .880B .703A .880B .736 -.097 .833 2160 .745 .905B .724A .724A .759 -.098 2 .857 1 2165 ---- .930B .747A .930B .782 -.100 .882 2170 .849 .956B .770A .804A .806 -.100 12 .906 4 4 2175 .833 .983B .792A .851B .830 -.102 2 .932 131 2180 ---- 1.010B .815A 1.010B .854 -.103 1 .957 3 2185 .882 1.037B .839A .915B .879 -.104 1 .983 2190 ---- 1.065B .864A 1.065B .904 -.105 1.009 2 2195 .975 1.093B .888A .981B .929 -.106 6 1.035 24 2200 .994 1.122B .913A .953A .954 -.108 22 1.062 144 2205 1.085 1.151B .938A 1.095B .980 -.109 1 1.089 2 2210 ---- 1.181B .965A 1.181B 1.006 -.111 1.117 2215 ---- 1.210B .991A 1.210B 1.034 -.112 1.146 2220 1.076 1.235B 1.018A 1.018A 1.062 -.113 1 1.175 2225 ---- 1.266B 1.045A 1.266B 1.090 -.114 1.204 60 2230 ---- 1.297B 1.073A 1.297B 1.119 -.115 1.234 2235 ---- 1.329B 1.102A 1.329B 1.149 -.116 1.265 10 2240 ---- 1.361B 1.131A 1.361B 1.178 -.118 1.296 2245 ---- 1.394B 1.160A 1.387B 1.209 -.118 1.327 3 2250 ---- 1.427B 1.190A 1.419B 1.239 -.120 1.359 10 130 2255 1.278 1.460B 1.220A 1.220A 1.270 -.121 1 1.391 2260 ---- 1.494B 1.250A 1.485B 1.301 -.122 1.423 2265 ---- 1.528B 1.281A 1.520B 1.332 -.124 1.456 2270 ---- 1.563B 1.312A 1.554B 1.363 -.127 1.490 1 2275 ---- 1.598B 1.343A 1.589B 1.395 -.128 1.523 13 2280 ---- 1.633B 1.375A 1.624B 1.428 -.129 1.557 2285 ---- 1.668B 1.408A 1.659B 1.460 -.131 1.591 2290 ---- 1.704B 1.440A 1.703B 1.494 -.132 1.626 3 2295 ---- 1.740B 1.475A 1.739B 1.528 -.133 1.661 2300 ---- 1.776B 1.507A 1.767B 1.562 -.134 1.696 177 2305 ---- 1.813B 1.541A 1.804B 1.597 -.134 1.731 2310 ---- 1.850B 1.575A 1.848B 1.632 -.135 1.767 2315 ---- 1.859B 1.609A 1.859B 1.668 -.135 1.803 2320 ---- 1.867B 1.645A 1.859B 1.704 -.136 1.840 2325 ---- 1.903B 1.680A 1.680A 1.740 -.137 1.877 5 2330 ---- ---- 1.716A 1.716A 1.776 -.139 1 1.915 1 2335 ---- ---- 1.752A 1.752A 1.813 -.140 1.953 2340 ---- ---- 1.789A 1.789A 1.850 -.141 1.991 2345 ---- ---- 1.825A 1.825A 1.887 -.142 2.029 2350 1.990 2.095B 1.863A 1.863A 1.925 -.143 1 2.068 112 2355 ---- ---- 1.906A 1.906A 1.963 -.144 2.107 2360 ---- ---- 1.944A 1.944A 2.001 -.145 2.146 2365 ---- ---- 1.982A 1.982A 2.040 -.145 2.185 2370 ---- 2.225B 2.020A 2.020A 2.079 -.145 2.224 2375 ---- 2.295B 2.054A 2.054A 2.118 -.146 2.264 22 2380 ---- 2.310B 2.098A 2.098A 2.158 -.146 2.304 30 2385 ---- 2.352B 2.137A 2.137A 2.198 -.147 2.345 2390 ---- 2.394B 2.176A 2.176A 2.238 -.147 1 2.385 2 2395 ---- 2.436B 2.216A 2.216A 2.278 -.148 2.426 2400 ---- 2.503B 2.252A 2.252A 2.319 -.148 2.467 228 2405 ---- 2.520B 2.296A 2.296A 2.360 -.148 2.508 2 2410 ---- 2.563B 2.337A 2.337A 2.401 -.149 2.550 3 2415 ---- 2.606B 2.378A 2.378A 2.442 -.150 2.592 2420 ---- 2.650B 2.419A 2.419A 2.484 -.150 2.634 4 2425 ---- 2.713B 2.455A 2.455A 2.526 -.150 2.676 5 2430 ---- 2.737B 2.502A 2.502A 2.568 -.151 2.719 2435 ---- 2.781B 2.549A 2.549A 2.610 -.151 2.761 1 2440 ---- 2.825B 2.613A 2.613A 2.652 -.152 2.804 2445 ---- 2.869B 2.655A 2.655A 2.695 -.152 2.847 2450 ---- 2.931B 2.664A 2.664A 2.738 -.152 2.890 278 2455 ---- 2.958B 2.741A 2.741A 2.781 -.153 2.934 2460 ---- 3.002B 2.783A 2.783A 2.824 -.153 2.977 2465 ---- 3.047B 2.842A 2.842A 2.868 -.153 3.021 2470 ---- 3.092B 2.885A 2.885A 2.911 -.154 3.065 2475 ---- 3.151B 2.879A 2.879A 2.955 -.154 3.109 7 2480 ---- 3.184B 2.972A 2.972A 2.999 -.154 3.153 2485 ---- 3.230B 3.016A 3.016A 3.043 -.155 3.198 2490 ---- 3.276B 3.060A 3.060A 3.087 -.155 3.242 2495 ---- 3.322B 3.104A 3.104A 3.131 -.156 3.287 2500 ---- 3.376B 3.099A 3.099A 3.176 -.156 3.332 154 2505 ---- 3.414B 3.193A 3.193A 3.221 -.155 3.376 2510 ---- 3.460B 3.237A 3.237A 3.265 -.156 3.421 2515 ---- 3.505B 3.282A 3.282A 3.310 -.157 3.467 4 2520 ---- 3.552B 3.326A 3.326A 3.355 -.157 3.512 2525 ---- 3.601B 3.321A 3.321A 3.400 -.157 3.557 4 2530 ---- 3.645B 3.416A 3.416A 3.446 -.157 3.603 4 2535 ---- 3.691B 3.461A 3.461A 3.491 -.157 3.648 2540 ---- 3.738B 3.506A 3.506A 3.537 -.157 3.694 2545 ---- 3.748B 3.551A 3.551A 3.582 -.158 3.740 3 2550 3.653 3.833B 3.547A 3.551A 3.628 -.158 2 3.786 6 2555 ---- ---- 3.641A 3.641A 3.674 -.158 3.832 4 2560 ---- ---- 3.687A 3.687A 3.720 -.158 3.878 2565 ---- ---- 3.732A 3.732A 3.766 -.158 3.924 2570 ---- ---- 3.777A 3.777A 3.812 -.158 3.970 2575 ---- 4.066B 3.777A 3.777A 3.859 -.158 4.017 5 2580 ---- ---- 3.892A 3.892A 3.905 -.158 4.063 2585 ---- ---- ---- ---- 3.952 -.158 4.110 2590 ---- ---- ---- ---- 3.998 -.159 4.157 2595 ---- ---- ---- ---- 4.045 -.158 4.203 2600 ---- 4.300B 4.009A 4.009A 4.092 -.158 1 4.250 6 2605 ---- ---- ---- ---- 4.139 -.158 4.297 2610 ---- ---- ---- ---- 4.186 -.158 4.344 2615 ---- ---- ---- ---- 4.233 -.158 4.391 2620 ---- ---- ---- ---- 4.280 -.159 4.439 2625 ---- 4.537B 4.243A 4.243A 4.327 -.159 4.486 5 2650 ---- 4.775B 4.479A 4.479A 4.565 -.158 4.723 6 2675 ---- 5.015B 4.716A 4.716A 4.804 -.158 4.962 3 2700 ---- 5.256B 4.955A 4.955A 5.044 -.159 5.203 3 2725 ---- 5.497B 5.196A 5.196A 5.285 -.159 5.444 6 2750 ---- 5.740B 5.437A 5.437A 5.527 -.160 5.687 1 2775 ---- 5.984B 5.679A 5.679A 5.770 -.160 5.930 2800 ---- ---- 5.922A 5.922A 6.013 -.161 6.174 1 2825 ---- ---- ---- ---- 6.258 -.161 6.419 2850 ---- ---- ---- ---- 6.503 -.161 6.664 1 2875 ---- ---- ---- ---- 6.748 -.162 6.910 1 2900 ---- ---- ---- ---- 6.994 -.163 7.157 15 2925 ---- ---- ---- ---- 7.240 -.163 7.403 2950 ---- ---- ---- ---- 7.487 -.164 7.651 3 2975 ---- ---- ---- ---- 7.735 -.163 7.898 3 3000 ---- ---- ---- ---- 7.982 -.164 8.146 8 3025 ---- ---- ---- ---- 8.230 -.164 8.394 3 3050 ---- ---- ---- ---- 8.478 -.165 8.643 5 3075 ---- ---- ---- ---- 8.727 -.164 8.891 6 3100 ---- ---- ---- ---- 8.976 -.164 9.140 3125 ---- ---- ---- ---- 9.225 -.165 9.390 5 3150 ---- ---- ---- ---- 9.474 -.165 9.639 1 3175 ---- ---- ---- ---- 9.723 -.166 9.889 2 3200 ---- ---- ---- ---- 9.973 -.166 10.139 3 3225 ---- ---- ---- ---- 10.223 -.166 10.389 4 3250 ---- ---- ---- ---- 10.473 -.166 10.639 1 3275 ---- ---- ---- ---- 10.723 -.166 10.889 6 3300 ---- ---- ---- ---- 10.973 -.166 11.139 3 3325 ---- ---- ---- ---- 11.223 -.166 11.389 8 3350 ---- ---- ---- ---- 11.473 -.166 11.639 9 3375 ---- ---- ---- ---- 11.723 -.166 11.889 10 3400 ---- ---- ---- ---- 11.973 -.166 12.139 12 3425 ---- ---- ---- ---- 12.223 -.166 12.389 3450 ---- ---- ---- ---- 12.473 -.166 12.639 3500 ---- ---- ---- ---- 12.973 -.166 13.139 11 4000 ---- ---- ---- ---- 17.973 -.166 18.139 5000 ---- ---- ---- ---- 27.973 -.166 28.139 6000 ---- ---- ---- ---- 37.973 -.166 38.139 7000 ---- ---- ---- ---- 47.973 -.166 48.139 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 57.973 -.166 58.139 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 67.973 -.166 68.139 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .003 +.001 .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 ---- ---- ---- ---- .007 -.001 .008 1375 ---- ---- ---- ---- .008 -.001 .009 1400 ---- ---- ---- ---- .010 UNCH .010 1425 ---- ---- ---- ---- .011 -.001 .012 1450 ---- ---- ---- ---- .012 -.002 .014 1475 ---- ---- ---- ---- .014 -.002 .016 2 1500 ---- ---- ---- ---- .016 -.002 .018 2 1525 ---- ---- ---- ---- .018 -.003 .021 1550 ---- ---- ---- ---- .021 -.003 .024 2 1575 ---- ---- ---- ---- .025 -.003 .028 3 1600 ---- ---- ---- ---- .029 -.004 2 .033 101 1625 ---- ---- .038A .038A .035 -.004 1 .039 1650 ---- ---- .044A .044A .042 -.005 1 .047 1 1675 ---- ---- .050A .050A .050 -.006 .056 2 1700 ---- ---- .059A .059A .060 -.006 .066 1 4 1725 .070 .070 .069A .071B .070 -.007 9 .077 4 12 1750 .081 .091B .080A .084B .083 -.007 10 .090 5 1775 ---- .108B .093A .108B .097 -.009 20 .106 6 9 1800 .118 .127B .109A .109A .113 -.011 1 .124 16 1825 ---- .150B .127A .150B .133 -.013 .146 12 1850 ---- .177B .148A .177B .155 -.016 .171 7 1875 ---- .208B .174A .207B .181 -.020 .201 6 1900 .205 .243B .202A .215B .212 -.023 11 .235 20 1925 .239 .284B .235A .238A .246 -.028 20 .274 4 1950 ---- .331B .273A .331B .286 -.033 .319 60 1975 ---- .385B .317A .385B .331 -.039 .370 2000 ---- .447B .366A .447B .383 -.045 .428 6 543 2025 ---- .516B .424A .516B .441 -.052 .493 3 2050 ---- .594B .487A .594B .507 -.059 .566 51 2075 ---- .680B .559A .679B .581 -.067 .648 51 2100 ---- .776B .639A .776B .664 -.075 .739 1 241 2125 ---- .881B .728A .881B .756 -.083 .839 21 2150 ---- .997B .827A .996B .858 -.090 .948 4 119 2175 .937 1.121B .936A .988B .970 -.097 2 1.067 2 2200 ---- 1.255B 1.058A 1.254B 1.091 -.104 1.195 10 131 2225 ---- 1.398B 1.185A 1.398B 1.222 -.110 1.332 36 2250 ---- 1.551B 1.322A 1.549B 1.362 -.117 1.479 24 2275 1.506 1.697B 1.468A 1.571B 1.512 -.121 3 1.633 12 2300 ---- 1.865B 1.623A 1.857B 1.669 -.127 1.796 1 21 2325 ---- 2.041B 1.789A 2.032B 1.835 -.132 1.967 1 1 2350 ---- 2.223B 1.959A 2.215B 2.008 -.137 2.145 2375 ---- 2.366B 2.136A 2.364B 2.189 -.140 2.329 2400 ---- 2.542B 2.320A 2.320A 2.376 -.144 2.520 3 2425 ---- 2.743B 2.510A 2.510A 2.569 -.147 2.716 27 2450 ---- 2.947B 2.707A 2.707A 2.768 -.150 2.918 219 2475 ---- 3.153B 2.908A 2.908A 2.972 -.152 3.124 2 2500 ---- 3.367B 3.115A 3.115A 3.180 -.154 3.334 2 2525 ---- 3.583B 3.325A 3.325A 3.393 -.155 3.548 3 2550 ---- 3.802B 3.540A 3.540A 3.609 -.157 3.766 2575 ---- 4.025B 3.758A 3.758A 3.828 -.159 3.987 2 2600 ---- 4.250B 3.979A 3.979A 4.051 -.159 4.210 6 2625 ---- 4.477B 4.203A 4.203A 4.276 -.161 4.437 2650 ---- 4.707B 4.429A 4.707B 4.503 -.162 4.665 2 2675 ---- 4.939B 4.657A 4.939B 4.733 -.162 4.895 2 2700 ---- 5.172B 4.889A 4.889A 4.964 -.163 5.127 2 2725 ---- 5.406B 5.120A 5.120A 5.197 -.164 5.361 2 2750 ---- 5.642B 5.354A 5.354A 5.432 -.164 5.596 2 4 2775 ---- 5.880B 5.589A 5.589A 5.668 -.165 5.833 1 2800 ---- 6.117B 5.826A 5.826A 5.905 -.165 6.070 1 2825 ---- 6.356B 6.063A 6.063A 6.143 -.166 6.309 2 2850 ---- 6.596B 6.302A 6.302A 6.382 -.167 6.549 2875 ---- 6.838B 6.541A 6.541A 6.623 -.166 6.789 2900 ---- 7.080B 6.782A 6.782A 6.864 -.167 7.031 2925 ---- 7.322B 7.023A 7.023A 7.106 -.167 7.273 2950 ---- 7.565B 7.265A 7.265A 7.348 -.168 7.516 2975 ---- 7.809B 7.509A 7.509A 7.591 -.168 7.759 3000 ---- 8.010B 7.750A 7.750A 7.835 -.168 8.003 3025 ---- ---- 7.994A 7.994A 8.080 -.168 8.248 3050 ---- ---- ---- ---- 8.324 -.169 8.493 3075 ---- ---- ---- ---- 8.570 -.169 8.739 3100 ---- ---- ---- ---- 8.815 -.170 8.985 3125 ---- ---- ---- ---- 9.061 -.170 9.231 3150 ---- ---- ---- ---- 9.308 -.170 9.478 3175 ---- ---- ---- ---- 9.555 -.170 9.725 2 3200 ---- ---- ---- ---- 9.802 -.170 9.972 3225 ---- ---- ---- ---- 10.049 -.171 10.220 2 3250 ---- ---- ---- ---- 10.297 -.171 10.468 3275 ---- ---- ---- ---- 10.545 -.172 10.717 3300 ---- ---- ---- ---- 10.793 -.173 10.966 3325 ---- ---- ---- ---- 11.041 -.174 11.215 1 3350 ---- ---- ---- ---- 11.290 -.174 11.464 2 3375 ---- ---- ---- ---- 11.539 -.174 11.713 3400 ---- ---- ---- ---- 11.789 -.174 11.963 3425 ---- ---- ---- ---- 12.038 -.175 12.213 3450 ---- ---- ---- ---- 12.288 -.175 12.463 3475 ---- ---- ---- ---- 12.538 -.175 12.713 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .003 UNCH .003 10000 ---- ---- ---- ---- 77.788 -.175 77.963 1025 ---- ---- ---- ---- .003 -.001 .004 1050 ---- ---- ---- ---- .004 UNCH .004 157 1075 ---- ---- ---- ---- .004 -.001 .005 1100 ---- ---- ---- ---- .005 -.001 .006 1 1125 ---- ---- ---- ---- .006 UNCH .006 1150 ---- ---- ---- ---- .006 -.001 .007 1175 ---- ---- ---- ---- .007 -.001 .008 1200 ---- ---- ---- ---- .008 -.001 .009 9 1225 ---- ---- ---- ---- .009 -.001 .010 1250 ---- ---- ---- ---- .010 -.001 .011 1275 ---- ---- ---- ---- .011 -.001 .012 1300 ---- ---- ---- ---- .012 -.001 .013 1325 ---- ---- ---- ---- .014 -.001 .015 1350 ---- ---- ---- ---- .015 -.002 .017 1375 ---- ---- ---- ---- .018 -.001 .019 1400 ---- ---- ---- ---- .020 -.002 .022 102 1425 ---- ---- ---- ---- .023 -.002 .025 1450 ---- ---- ---- ---- .026 -.002 .028 1475 ---- ---- ---- ---- .031 -.001 .032 1500 ---- ---- ---- ---- .035 -.002 .037 2 1525 ---- ---- ---- ---- .041 -.002 .043 6 1550 ---- ---- .048A .048A .048 -.001 .049 3 1575 ---- ---- .055A .055A .055 -.002 .057 1600 ---- ---- .062A .062A .063 -.002 .065 42 1625 ---- .076B .071A .076B .073 -.002 .075 42 1650 ---- .088B .080A .088B .084 -.003 .087 44 1675 ---- .101B .092A .092A .096 -.004 .100 171 1700 ---- .117B .105A .105A .110 -.006 .116 148 1725 ---- .135B .120A .135B .126 -.007 .133 2 1750 ---- .156B .137A .155B .144 -.009 .153 8 246 1775 ---- .179B .156A .179B .165 -.011 .176 2 3 1800 .187 .207B .179A .190B .188 -.014 5 .202 3 47 1825 .204 .237B .204 .217A .215 -.017 10 .232 2 12 1850 ---- .272B .232A .272B .245 -.020 .265 133 1875 .277 .312B .266A .283B .280 -.023 7 .303 14 1900 .318 .357B .303A .322B .318 -.028 7 .346 50 1925 ---- .408B .346A .407B .362 -.032 .394 1950 ---- .466B .393A .466B .411 -.037 .448 6 1975 .453 .529B .447A .472B .466 -.042 6 .508 2000 ---- .600B .507A .598B .527 -.048 .575 1 157 2025 ---- .678B .574A .671B .595 -.054 .649 1 2050 .650 .764B .648A .679B .670 -.061 2 .731 2 141 2075 .727 .858B .727 .728A .753 -.068 8 .821 1 2100 ---- .960B .816A .951B .844 -.074 .918 189 2125 ---- 1.070B .913A 1.067B .943 -.081 1.024 34 2150 ---- 1.188B 1.018A 1.178B 1.050 -.088 1.138 158 2175 ---- 1.315B 1.133A 1.311B 1.166 -.095 1.261 2200 ---- 1.450B 1.257A 1.447B 1.290 -.101 10 1.391 186 2225 ---- 1.593B 1.387A 1.592B 1.422 -.107 1.529 90 2250 1.579 1.743B 1.525A 1.559A 1.563 -.112 2 1.675 48 2275 1.728 1.887B 1.671A 1.707A 1.711 -.117 3 1.828 26 2300 1.880 2.053B 1.824A 1.884B 1.867 -.122 4 1.989 103 2325 ---- 2.224B 1.985A 2.214B 2.030 -.126 2.156 7 2350 ---- 2.403B 2.153A 2.395B 2.200 -.129 2.329 40 2375 ---- 2.586B 2.326A 2.578B 2.376 -.133 2.509 2400 ---- 2.776B 2.506A 2.767B 2.559 -.135 2.694 116 2425 ---- 2.908B 2.691A 2.691A 2.746 -.138 2.884 30 2450 ---- 3.105B 2.885A 2.885A 2.939 -.141 3.080 2475 ---- 3.307B 3.080A 3.080A 3.137 -.143 3.280 69 2500 ---- 3.515B 3.280A 3.280A 3.339 -.145 3.484 62 2525 ---- 3.725B 3.484A 3.484A 3.545 -.147 3.692 58 2550 3.705 3.937B 3.692A 3.692A 3.754 -.150 2 3.904 1 2575 ---- 4.153B 3.904A 3.904A 3.967 -.151 4.118 1 2600 ---- 4.372B 4.119A 4.119A 4.183 -.153 4.336 31 2625 ---- 4.594B 4.336A 4.336A 4.402 -.154 4.556 2 2650 ---- 4.817B 4.557A 4.557A 4.623 -.156 4.779 1 2675 ---- 5.043B 4.779A 4.779A 4.847 -.156 5.003 1 2700 ---- 5.272B 5.004A 5.004A 5.073 -.157 5.230 1 2725 ---- 5.500B 5.231A 5.231A 5.300 -.158 5.458 2750 ---- 5.731B 5.459A 5.731B 5.530 -.158 5.688 2775 ---- 5.965B 5.689A 5.965B 5.761 -.159 5.920 2800 ---- 6.196B 5.920A 5.920A 5.993 -.159 6.152 2 2825 ---- 6.432B 6.153A 6.153A 6.227 -.159 6.386 1 2850 ---- 6.666B 6.387A 6.387A 6.462 -.160 6.622 2875 ---- 6.903B 6.622A 6.622A 6.698 -.160 6.858 2900 ---- 7.141B 6.858A 6.858A 6.935 -.160 7.095 2925 ---- 7.380B 7.094A 7.094A 7.172 -.161 7.333 2950 ---- 7.620B 7.332A 7.332A 7.411 -.161 7.572 2975 ---- 7.860B 7.570A 7.570A 7.650 -.162 7.812 2 3000 ---- 8.100B 7.810A 7.810A 7.890 -.163 17 8.053 18 3025 ---- 8.341B 8.050A 8.050A 8.131 -.163 8.294 3050 ---- 8.583B 8.291A 8.291A 8.372 -.164 8.536 3075 ---- 8.826B 8.532A 8.532A 8.614 -.164 8.778 3100 ---- 9.069B 8.774A 8.774A 8.856 -.166 9.022 1 3125 ---- 9.313B 9.016A 9.016A 9.099 -.166 9.265 1 3150 ---- 9.558B 9.259A 9.259A 9.342 -.167 9.509 1 3175 ---- 9.755B 9.503A 9.503A 9.586 -.168 9.754 3200 ---- ---- 9.747A 9.747A 9.831 -.168 9.999 1 3225 ---- ---- 9.991A 9.991A 10.075 -.169 10.244 3250 ---- ---- ---- ---- 10.320 -.170 10.490 3275 ---- ---- ---- ---- 10.566 -.170 10.736 2 3300 ---- ---- ---- ---- 10.812 -.170 10.982 2 3325 ---- ---- ---- ---- 11.058 -.171 11.229 3350 ---- ---- ---- ---- 11.305 -.171 11.476 3375 ---- ---- ---- ---- 11.552 -.171 11.723 3400 ---- ---- ---- ---- 11.800 -.171 11.971 1 3425 ---- ---- ---- ---- 12.047 -.172 12.219 1 3450 ---- ---- ---- ---- 12.295 -.172 12.467 3475 ---- ---- ---- ---- 12.544 -.172 12.716 1 3500 ---- ---- ---- ---- 12.792 -.173 12.965 9 3525 ---- ---- ---- ---- 13.041 -.173 13.214 2 3550 ---- ---- ---- ---- 13.290 -.173 13.463 1 3575 ---- ---- ---- ---- 13.539 -.174 13.713 2 3600 ---- ---- ---- ---- 13.788 -.175 13.963 3 3625 ---- ---- ---- ---- 14.038 -.175 14.213 2 3650 ---- ---- ---- ---- 14.288 -.175 14.463 5 3675 ---- ---- ---- ---- 14.538 -.175 14.713 3 3700 ---- ---- ---- ---- 14.788 -.175 14.963 5 3725 ---- ---- ---- ---- 15.038 -.175 15.213 2 3750 ---- ---- ---- ---- 15.288 -.175 15.463 3775 ---- ---- ---- ---- 15.538 -.175 15.713 3800 ---- ---- ---- ---- 15.788 -.175 15.963 3825 ---- ---- ---- ---- 16.038 -.175 16.213 3850 ---- ---- ---- ---- 16.288 -.175 16.463 3875 ---- ---- ---- ---- 16.538 -.175 16.713 3900 ---- ---- ---- ---- 16.788 -.175 16.963 3925 ---- ---- ---- ---- 17.038 -.175 17.213 3950 ---- ---- ---- ---- 17.288 -.175 17.463 3975 ---- ---- ---- ---- 17.538 -.175 17.713 4000 ---- ---- ---- ---- 17.788 -.175 17.963 4025 ---- ---- ---- ---- 18.038 -.175 18.213 4050 ---- ---- ---- ---- 18.288 -.175 18.463 4075 ---- ---- ---- ---- 18.538 -.175 18.713 4500 ---- ---- ---- ---- 22.788 -.175 22.963 5000 ---- ---- ---- ---- 27.788 -.175 27.963 6000 ---- ---- ---- ---- 37.788 -.175 37.963 7000 ---- ---- ---- ---- 47.788 -.175 47.963 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 57.788 -.175 57.963 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 -.001 .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 67.788 -.175 67.963 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 -.001 .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 UNCH .020 1325 ---- ---- ---- ---- .022 -.001 .023 1350 ---- ---- ---- ---- .025 -.001 .026 1375 ---- ---- ---- ---- .028 -.001 .029 1400 ---- ---- ---- ---- .032 -.001 .033 1425 ---- ---- ---- ---- .036 -.002 .038 1450 ---- ---- ---- ---- .041 -.002 .043 1475 ---- ---- ---- ---- .046 -.002 .048 1500 ---- ---- ---- ---- .051 -.003 .054 1525 ---- ---- ---- ---- .058 -.004 .062 1550 ---- ---- ---- ---- .066 -.004 .070 1575 ---- ---- ---- ---- .074 -.005 .079 1600 ---- ---- .089A .089A .085 -.005 .090 1 1625 ---- ---- .100A .100A .096 -.007 .103 1650 ---- ---- .113A .113A .109 -.008 .117 1675 ---- ---- .128A .128A .125 -.008 .133 1700 ---- ---- .144A .144A .142 -.010 .152 1725 ---- ---- .163A .163A .162 -.011 .173 1750 ---- ---- .185A .185A .184 -.013 .197 1775 ---- ---- .209A .209A .209 -.015 .224 1800 ---- ---- .236A .236A .237 -.018 .255 2 1825 ---- ---- .266A .266A .269 -.020 .289 1850 ---- ---- .300A .300A .305 -.022 .327 1875 ---- ---- .338A .338A .344 -.026 .370 1900 ---- ---- .379A .379A .388 -.029 .417 1 1925 ---- ---- .426A .426A .436 -.033 .469 1950 ---- .530B .477A .530B .490 -.036 .526 1975 ---- .596B .534A .596B .549 -.041 .590 2000 ---- .669B .596A .669B .613 -.046 .659 1 2025 ---- .749B .665A .743B .684 -.050 .734 2050 ---- .838B .741A .827B .761 -.056 .817 2075 ---- .929B .823A .922B .845 -.061 .906 2100 ---- 1.030B .916A 1.023B .937 -.065 1.002 2125 ---- 1.141B 1.013A 1.138B 1.035 -.071 1.106 2150 ---- 1.257B 1.118A 1.254B 1.141 -.076 1.217 2175 ---- 1.380B 1.230A 1.379B 1.255 -.080 1.335 2200 ---- 1.511B 1.350A 1.508B 1.376 -.085 1.461 34 2225 ---- 1.648B 1.477A 1.648B 1.505 -.089 1.594 2250 ---- 1.793B 1.611A 1.793B 1.642 -.093 1.735 2275 ---- 1.945B 1.752A 1.945B 1.786 -.096 1.882 2300 ---- 2.102B 1.900A 2.102B 1.936 -.100 2.036 2325 ---- 2.246B 2.054A 2.227B 2.093 -.104 2.197 2350 ---- 2.417B 2.214A 2.398B 2.256 -.107 2.363 2375 ---- 2.593B 2.380A 2.574B 2.426 -.110 2.536 2400 ---- 2.774B 2.551A 2.754B 2.600 -.113 2.713 2425 ---- 2.961B 2.728A 2.942B 2.780 -.116 2.896 2450 ---- 3.152B 2.910A 3.133B 2.965 -.119 3.084 2475 ---- 3.293B 3.096A 3.096A 3.154 -.122 3.276 2500 ---- 3.491B 3.288A 3.288A 3.348 -.125 3.473 2525 ---- 3.693B 3.484A 3.484A 3.546 -.127 3.673 2550 ---- 3.899B 3.684A 3.684A 3.748 -.129 3.877 2575 ---- 4.108B 3.888A 3.888A 3.953 -.131 4.084 2600 ---- 4.319B 4.095A 4.095A 4.162 -.133 4.295 2625 4.314 4.534B 4.306A 4.437B 4.374 -.134 5 4.508 2650 ---- 4.751B 4.520A 4.520A 4.589 -.135 4.724 2675 ---- 4.971B 4.736A 4.736A 4.806 -.137 4.943 2700 ---- 5.194B 4.954A 4.954A 5.026 -.137 5.163 2725 ---- 5.417B 5.175A 5.175A 5.248 -.138 5.386 2750 ---- 5.644B 5.399A 5.399A 5.472 -.139 5.611 2775 ---- 5.869B 5.623A 5.623A 5.697 -.140 5.837 2800 ---- 6.099B 5.850A 5.850A 5.925 -.140 6.065 2825 ---- 6.328B 6.077A 6.077A 6.154 -.140 6.294 2850 ---- 6.560B 6.306A 6.306A 6.384 -.141 6.525 2875 ---- 6.792B 6.536A 6.536A 6.615 -.142 6.757 2900 ---- 7.026B 6.768A 6.768A 6.848 -.142 6.990 2925 ---- 7.260B 7.000A 7.000A 7.081 -.143 7.224 2950 ---- 7.497B 7.234A 7.234A 7.316 -.143 7.459 2975 ---- 7.732B 7.470A 7.470A 7.551 -.144 7.695 3000 ---- 7.969B 7.705A 7.705A 7.787 -.144 7.931 3025 ---- 8.208B 7.942A 7.942A 8.024 -.145 8.169 3050 ---- 8.445B 8.179A 8.179A 8.262 -.145 8.407 3075 ---- 8.685B 8.416A 8.416A 8.500 -.146 8.646 3100 ---- 8.925B 8.656A 8.656A 8.739 -.147 8.886 3125 ---- 9.166B 8.895A 8.895A 8.979 -.148 9.127 3150 ---- 9.408B 9.135A 9.135A 9.219 -.149 9.368 3175 ---- 9.649B 9.375A 9.375A 9.460 -.149 9.609 3200 ---- 9.891B 9.616A 9.616A 9.702 -.149 9.851 3225 ---- 10.134B 9.858A 9.858A 9.944 -.150 10.094 3250 ---- 10.377B 10.100A 10.100A 10.186 -.151 10.337 3275 ---- 10.621B 10.343A 10.343A 10.429 -.152 10.581 3300 ---- 10.866B 10.586A 10.586A 10.673 -.152 10.825 3325 ---- 11.112B 10.829A 10.829A 10.917 -.152 11.069 3350 ---- ---- 11.073A 11.073A 11.161 -.153 11.314 3375 ---- ---- 11.317A 11.317A 11.406 -.154 11.560 3400 ---- ---- ---- ---- 11.651 -.155 11.806 3425 ---- ---- ---- ---- 11.897 -.155 12.052 3450 ---- ---- ---- ---- 12.143 -.155 12.298 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 10000 ---- ---- ---- ---- 77.616 -.161 77.777 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .008 UNCH .008 1075 ---- ---- ---- ---- .009 UNCH .009 1100 ---- ---- ---- ---- .011 UNCH .011 1125 ---- ---- ---- ---- .012 -.001 .013 1150 ---- ---- ---- ---- .014 -.001 .015 1175 ---- ---- ---- ---- .016 -.001 .017 1200 ---- ---- ---- ---- .018 -.001 .019 1225 ---- ---- ---- ---- .021 -.001 .022 1250 ---- ---- ---- ---- .024 -.001 .025 1275 ---- ---- ---- ---- .027 -.001 .028 1300 ---- ---- ---- ---- .030 -.002 .032 1325 ---- ---- ---- ---- .034 -.002 .036 1350 ---- ---- ---- ---- .038 -.002 .040 1375 ---- ---- ---- ---- .043 -.002 .045 1400 ---- ---- ---- ---- .049 -.002 .051 300 1425 ---- ---- ---- ---- .054 -.003 .057 1450 ---- ---- ---- ---- .061 -.003 .064 1475 ---- ---- ---- ---- .068 -.004 .072 1500 ---- ---- .080A .080A .077 -.004 .081 1525 ---- ---- .089A .089A .086 -.004 .090 1550 ---- ---- .100A .100A .097 -.005 .102 5 1575 ---- ---- .112A .112A .108 -.006 .114 1600 ---- ---- .125A .125A .122 -.006 .128 1625 ---- ---- .140A .140A .136 -.008 .144 1650 ---- ---- .157A .157A .153 -.010 .163 100 1675 ---- ---- .176A .176A .172 -.011 .183 1700 ---- ---- .197A .197A .193 -.013 .206 2 1725 ---- ---- .221A .221A .217 -.015 .232 1750 ---- ---- .246A .246A .244 -.017 .261 1 1775 ---- ---- .275A .275A .273 -.020 .293 1800 ---- ---- .307A .307A .307 -.022 .329 100 1825 ---- ---- .342A .342A .344 -.025 .369 19 1850 ---- ---- .382A .382A .385 -.029 .414 2 1875 ---- ---- .426A .426A .430 -.033 .463 3 1900 ---- ---- .475A .475A .480 -.037 16 .517 29 1925 ---- .578B .529A .529A .535 -.041 .576 1950 ---- .645B .589A .589A .596 -.044 .640 1 1975 ---- .718B .654A .654A .662 -.049 .711 2000 ---- .797B .725A .725A .734 -.053 .787 200 2025 ---- .882B .801A .801A .813 -.057 .870 2050 ---- .974B .884A .884A .897 -.062 .959 35 2075 ---- 1.073B .976A .976A .989 -.065 1.054 1 2100 ---- 1.178B 1.071A 1.071A 1.087 -.069 1.156 100 2125 ---- 1.291B 1.174A 1.174A 1.192 -.073 16 1.265 70 2150 ---- 1.409B 1.283A 1.392B 1.304 -.076 1.380 4 2175 ---- 1.535B 1.399A 1.399A 1.422 -.080 1.502 8 2200 ---- 1.670B 1.522A 1.522A 1.547 -.083 1.630 108 2225 ---- 1.809B 1.651A 1.651A 1.679 -.086 1.765 2250 ---- 1.953B 1.786A 1.786A 1.817 -.089 1.906 74 2275 ---- 2.104B 1.928A 1.928A 1.962 -.091 2.053 2300 ---- 2.260B 2.076A 2.076A 2.112 -.094 2.206 4 2325 ---- 2.422B 2.229A 2.229A 2.268 -.097 2.365 2350 ---- 2.589B 2.388A 2.388A 2.430 -.100 2.530 1 2375 ---- 2.705B 2.553A 2.553A 2.597 -.103 2.700 1 2400 ---- 2.882B 2.722A 2.722A 2.769 -.106 2.875 10 2425 ---- 3.063B 2.897A 2.897A 2.946 -.108 3.054 4 2450 ---- 3.249B 3.076A 3.076A 3.127 -.111 3.238 110 2475 ---- 3.438B 3.259A 3.259A 3.313 -.114 3.427 2500 ---- 3.632B 3.447A 3.447A 3.503 -.116 3.619 2525 ---- 3.830B 3.639A 3.639A 3.696 -.119 3.815 1 5 2550 ---- 4.031B 3.834A 3.834A 3.894 -.121 4.015 75 2575 ---- 4.236B 4.033A 4.033A 4.095 -.123 4.218 2600 ---- 4.444B 4.236A 4.236A 4.299 -.125 4.424 2625 ---- 4.654B 4.442A 4.442A 4.505 -.128 4.633 1 2650 ---- 4.867B 4.650A 4.650A 4.715 -.129 4.844 1 2675 5.023 5.083B 4.862A 5.036B 4.928 -.131 2 5.059 8 2700 ---- 5.300B 5.076A 5.076A 5.143 -.132 5.275 2725 ---- 5.520B 5.292A 5.292A 5.360 -.133 5.493 2750 ---- 5.742B 5.511A 5.511A 5.579 -.135 5.714 1 2775 ---- 5.965B 5.732A 5.732A 5.800 -.136 5.936 2800 ---- 6.190B 5.954A 5.954A 6.023 -.137 6.160 15 2825 ---- 6.416B 6.178A 6.178A 6.248 -.137 6.385 2850 ---- 6.644B 6.403A 6.403A 6.474 -.138 6.612 1 2875 ---- 6.873B 6.630A 6.630A 6.701 -.140 6.841 2900 ---- 7.103B 6.858A 6.858A 6.930 -.140 7.070 2925 ---- 7.335B 7.088A 7.088A 7.161 -.140 7.301 2950 ---- 7.567B 7.317A 7.317A 7.392 -.141 7.533 2975 ---- 7.800B 7.550A 7.550A 7.624 -.142 7.766 3000 ---- 8.034B 7.782A 7.782A 7.858 -.142 8.000 3025 ---- 8.270B 8.016A 8.016A 8.092 -.143 8.235 3050 ---- 8.506B 8.250A 8.250A 8.327 -.143 8.470 3075 ---- 8.742B 8.485A 8.485A 8.563 -.143 8.706 3100 ---- 8.980B 8.721A 8.721A 8.800 -.143 8.943 3125 ---- 9.217B 8.957A 8.957A 9.037 -.144 9.181 3150 ---- 9.456B 9.194A 9.194A 9.275 -.145 9.420 3175 ---- 9.696B 9.432A 9.432A 9.514 -.145 9.659 3200 ---- 9.936B 9.671A 9.671A 9.753 -.145 9.898 3225 ---- 10.175B 9.910A 9.910A 9.993 -.145 10.138 3250 ---- 10.416B 10.150A 10.150A 10.233 -.146 10.379 15 3275 ---- 10.658B 10.390A 10.390A 10.473 -.147 10.620 3300 ---- 10.900B 10.630A 10.630A 10.715 -.147 10.862 3325 ---- 11.142B 10.872A 10.872A 10.956 -.148 11.104 3350 ---- 11.385B 11.113A 11.113A 11.198 -.149 11.347 3375 ---- 11.629B 11.355A 11.355A 11.441 -.149 11.590 3400 ---- 11.873B 11.598A 11.598A 11.684 -.150 11.834 3425 ---- 12.117B 11.841A 11.841A 11.927 -.151 12.078 3450 ---- 12.361B 12.085A 12.085A 12.171 -.151 12.322 3475 ---- 12.606B 12.328A 12.328A 12.415 -.152 12.567 3500 ---- ---- 12.572A 12.572A 12.660 -.152 12.812 3 4000 ---- ---- ---- ---- 17.616 -.161 17.777 2 4500 ---- ---- ---- ---- 22.616 -.161 22.777 5000 ---- ---- ---- ---- 27.616 -.161 27.777 6000 ---- ---- ---- ---- 37.616 -.161 37.777 7000 ---- ---- ---- ---- 47.616 -.161 47.777 8000 ---- ---- ---- ---- 57.616 -.161 57.777 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .003 UNCH .003 9000 ---- ---- ---- ---- 67.616 -.161 67.777 925 ---- ---- ---- ---- .003 -.001 .004 950 ---- ---- ---- ---- .004 UNCH .004 975 ---- ---- ---- ---- .005 UNCH .005 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .019 UNCH .019 1 10000 ---- ---- ---- ---- 77.308 -.157 77.465 1025 ---- ---- ---- ---- .021 UNCH .021 1050 ---- ---- ---- ---- .024 UNCH .024 1075 ---- ---- ---- ---- .027 UNCH .027 1100 ---- ---- ---- ---- .030 UNCH .030 1125 ---- ---- ---- ---- .034 UNCH .034 1150 ---- ---- ---- ---- .037 -.001 .038 1175 ---- ---- ---- ---- .041 -.001 .042 1200 ---- ---- ---- ---- .046 UNCH 1 .046 1225 ---- ---- ---- ---- .051 -.001 .052 1250 ---- ---- ---- ---- .056 -.001 .057 1275 ---- ---- ---- ---- .062 -.001 .063 1300 ---- ---- ---- ---- .068 -.002 .070 1325 ---- ---- ---- ---- .075 -.002 .077 1350 ---- ---- ---- ---- .083 -.002 .085 1 1375 ---- ---- ---- ---- .091 -.003 .094 1 1400 ---- ---- ---- ---- .100 -.004 1 .104 1425 ---- ---- ---- ---- .111 -.004 .115 1450 ---- ---- ---- ---- .122 -.005 .127 1475 ---- ---- ---- ---- .135 -.005 .140 1500 ---- ---- ---- ---- .149 -.006 2 .155 1 1525 ---- ---- ---- ---- .165 -.006 .171 1550 ---- ---- ---- ---- .182 -.008 .190 1575 ---- ---- ---- ---- .201 -.009 .210 1600 ---- ---- .231A .231A .223 -.010 .233 101 1625 ---- ---- .255A .255A .247 -.011 .258 1650 ---- ---- .281A .281A .273 -.013 .286 1675 ---- ---- .309A .309A .302 -.014 .316 1700 ---- ---- .340A .340A .334 -.016 .350 2 1725 ---- ---- .374A .374A .369 -.017 .386 1750 ---- ---- .411A .411A .407 -.019 .426 1775 ---- ---- .452A .452A .448 -.022 .470 1800 ---- ---- .495A .495A .493 -.024 1 .517 100 1825 ---- ---- .543A .543A .541 -.026 .567 5 1850 .615 .615 .594A .594A .593 -.029 1 .622 100 1875 ---- ---- .649A .649A .648 -.033 .681 1900 ---- ---- .709A .709A .709 -.035 .744 37 1925 ---- ---- .773A .773A .773 -.039 .812 1950 ---- ---- .841A .841A .843 -.042 .885 1975 ---- ---- .915A .915A .918 -.046 .964 2000 ---- ---- .994A .994A .998 -.049 1.047 62 2025 ---- ---- 1.077A 1.077A 1.084 -.052 1.136 10 2050 ---- ---- 1.167A 1.167A 1.176 -.055 1.231 2075 ---- ---- 1.262A 1.262A 1.273 -.058 1.331 2100 1.399 1.410B 1.368A 1.368A 1.375 -.062 1 1.437 3 2125 ---- ---- 1.474A 1.474A 1.482 -.066 1.548 2150 ---- ---- 1.585A 1.585A 1.595 -.070 1.665 2175 ---- ---- 1.702A 1.702A 1.713 -.074 1.787 2200 1.843 1.891B 1.825A 1.891B 1.836 -.078 1 1.914 25 2225 ---- ---- 1.952A 1.952A 1.964 -.083 2.047 20 2250 ---- ---- 2.085A 2.085A 2.097 -.087 2.184 2275 ---- ---- 2.223A 2.223A 2.236 -.091 2.327 225 2300 ---- ---- 2.366A 2.366A 2.380 -.094 2.474 2325 ---- ---- 2.514A 2.514A 2.530 -.096 2.626 2350 ---- ---- 2.666A 2.666A 2.686 -.097 2.783 2375 ---- ---- 2.822A 2.822A 2.847 -.097 2.944 100 2400 ---- ---- 2.983A 2.983A 3.013 -.096 3.109 9 2425 ---- ---- 3.149A 3.149A 3.185 -.093 3.278 7 2450 ---- ---- 3.317A 3.317A 3.362 -.089 3.451 2475 ---- ---- 3.490A 3.490A 3.543 -.085 3.628 50 2500 ---- ---- 3.667A 3.667A 3.726 -.083 3.809 18 2525 ---- ---- 3.847A 3.847A 3.911 -.082 3.993 6 2550 ---- ---- 4.030A 4.030A 4.097 -.083 4.180 2575 ---- ---- 4.217A 4.217A 4.284 -.087 4.371 2600 ---- ---- 4.406A 4.406A 4.472 -.092 4.564 2625 ---- ---- 4.599A 4.599A 4.662 -.098 4.760 2650 ---- ---- 4.794A 4.794A 4.854 -.105 4.959 2675 ---- ---- 4.992A 4.992A 5.050 -.111 5.161 2700 ---- ---- 5.193A 5.193A 5.250 -.115 5.365 2725 ---- 5.572B 5.396A 5.396A 5.454 -.117 5.571 2750 ---- 5.781B 5.602A 5.602A 5.661 -.118 5.779 2775 ---- 5.993B 5.810A 5.810A 5.870 -.120 5.990 2800 ---- 6.206B 6.020A 6.020A 6.081 -.121 6.202 2825 ---- 6.421B 6.232A 6.232A 6.294 -.122 6.416 2850 ---- 6.638B 6.445A 6.445A 6.509 -.123 6.632 2875 ---- 6.856B 6.661A 6.661A 6.726 -.124 6.850 2900 ---- 7.076B 6.878A 6.878A 6.944 -.125 7.069 2925 ---- 7.298B 7.097A 7.097A 7.164 -.125 7.289 2950 ---- 7.520B 7.317A 7.317A 7.385 -.126 7.511 2975 ---- 7.744B 7.539A 7.539A 7.607 -.127 7.734 3000 ---- 7.969B 7.762A 7.762A 7.831 -.127 7.958 13 3025 ---- 8.195B 7.986A 7.986A 8.056 -.127 8.183 3050 ---- 8.423B 8.211A 8.211A 8.282 -.128 8.410 3075 ---- 8.651B 8.437A 8.437A 8.509 -.128 8.637 3100 ---- 8.880B 8.664A 8.664A 8.736 -.130 8.866 3125 ---- 9.110B 8.893A 8.893A 8.965 -.130 9.095 3150 ---- 9.341B 9.122A 9.122A 9.195 -.130 9.325 3175 ---- 9.573B 9.352A 9.352A 9.426 -.130 9.556 3200 ---- 9.805B 9.583A 9.583A 9.657 -.131 9.788 3225 ---- 10.038B 9.814A 9.814A 9.889 -.132 10.021 3250 ---- 10.272B 10.046A 10.046A 10.122 -.132 10.254 3275 ---- 10.507B 10.279A 10.279A 10.356 -.132 10.488 15 3300 ---- 10.742B 10.513A 10.513A 10.590 -.133 10.723 3325 ---- 10.978B 10.747A 10.747A 10.825 -.133 10.958 3350 ---- 11.214B 10.982A 10.982A 11.060 -.134 11.194 3375 ---- 11.451B 11.218A 11.218A 11.296 -.134 11.430 3400 ---- 11.688B 11.454A 11.454A 11.533 -.134 11.667 3425 ---- 11.926B 11.690A 11.690A 11.770 -.135 11.905 3450 ---- 12.164B 11.927A 11.927A 12.007 -.136 12.143 3475 ---- 12.402B 12.165A 12.165A 12.245 -.137 12.382 3500 ---- 12.642B 12.403A 12.403A 12.484 -.137 12.621 3525 ---- 12.881B 12.641A 12.641A 12.723 -.137 12.860 3550 ---- 13.121B 12.880A 12.880A 12.962 -.138 13.100 3575 ---- 13.363B 13.119A 13.119A 13.202 -.139 13.341 3600 ---- 13.604B 13.360A 13.360A 13.442 -.139 13.581 3625 ---- 13.846B 13.600A 13.600A 13.683 -.140 13.823 3650 ---- 14.131B 13.841A 13.841A 13.924 -.140 14.064 3675 ---- 14.330B 14.083A 14.083A 14.165 -.141 14.306 3700 ---- 14.572B 14.324A 14.324A 14.407 -.142 14.549 3725 ---- 14.814B 14.566A 14.566A 14.649 -.143 14.792 3750 ---- 15.058B 14.808A 14.808A 14.891 -.144 15.035 3775 ---- 15.301B 15.050A 15.050A 15.134 -.145 15.279 3800 ---- 15.544B 15.293A 15.293A 15.378 -.144 15.522 3825 ---- 15.789B 15.536A 15.536A 15.621 -.146 15.767 3850 ---- 16.035B 15.780A 15.780A 15.865 -.146 16.011 3875 ---- 16.280B 16.024A 16.024A 16.109 -.147 16.256 3900 ---- 16.518B 16.268A 16.268A 16.354 -.147 16.501 3925 ---- ---- 16.513A 16.513A 16.599 -.148 16.747 3950 ---- ---- 16.759A 16.759A 16.844 -.149 16.993 3975 ---- ---- ---- ---- 17.090 -.149 17.239 4000 ---- ---- ---- ---- 17.336 -.150 17.486 4025 ---- ---- ---- ---- 17.582 -.150 17.732 4050 ---- ---- ---- ---- 17.828 -.151 17.979 4075 ---- ---- ---- ---- 18.075 -.152 18.227 4500 ---- ---- ---- ---- 22.308 -.157 22.465 5000 ---- ---- ---- ---- 27.308 -.157 27.465 6000 ---- ---- ---- ---- 37.308 -.157 37.465 7000 ---- ---- ---- ---- 47.308 -.157 47.465 725 ---- ---- ---- ---- .004 +.001 .003 750 ---- ---- ---- ---- .004 UNCH .004 7500 ---- ---- ---- ---- 52.308 -.157 52.465 775 ---- ---- ---- ---- .005 UNCH .005 800 ---- ---- ---- ---- .006 UNCH .006 8000 ---- ---- ---- ---- 57.308 -.157 57.465 825 ---- ---- ---- ---- .007 UNCH .007 850 ---- ---- ---- ---- .008 UNCH .008 875 ---- ---- ---- ---- .010 +.001 .009 900 ---- ---- ---- ---- .011 UNCH .011 9000 ---- ---- ---- ---- 67.308 -.157 67.465 925 ---- ---- ---- ---- .013 UNCH .013 950 ---- ---- ---- ---- .015 +.001 .014 975 ---- ---- ---- ---- .017 +.001 .016 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .135 -.006 .141 1025 ---- ---- ---- ---- .145 -.007 .152 1050 ---- ---- ---- ---- .156 -.008 .164 1075 ---- ---- ---- ---- .167 -.008 .175 1100 ---- ---- ---- ---- .179 -.009 .188 1125 ---- ---- ---- ---- .191 -.009 .200 1150 ---- ---- ---- ---- .204 -.010 .214 1175 ---- ---- ---- ---- .217 -.010 .227 1200 ---- ---- ---- ---- .230 -.011 .241 1225 ---- ---- ---- ---- .245 -.011 .256 1250 ---- ---- ---- ---- .259 -.013 .272 1275 ---- ---- ---- ---- .275 -.013 .288 1300 ---- ---- ---- ---- .291 -.014 .305 1325 ---- ---- ---- ---- .308 -.015 .323 1350 ---- ---- ---- ---- .326 -.015 .341 1375 ---- ---- ---- ---- .345 -.016 .361 1400 ---- ---- ---- ---- .365 -.017 .382 1425 ---- ---- ---- ---- .386 -.018 .404 1450 ---- ---- ---- ---- .409 -.018 .427 1475 ---- ---- ---- ---- .433 -.019 .452 1500 ---- ---- ---- ---- .458 -.021 .479 1525 ---- ---- ---- ---- .486 -.021 .507 1550 ---- ---- ---- ---- .515 -.023 .538 1575 ---- ---- ---- ---- .546 -.024 .570 1600 ---- ---- ---- ---- .580 -.025 .605 1625 ---- ---- ---- ---- .616 -.027 .643 1650 ---- ---- ---- ---- .655 -.028 .683 1675 ---- ---- ---- ---- .696 -.030 .726 1700 ---- ---- ---- ---- .741 -.031 .772 1725 ---- ---- ---- ---- .788 -.033 .821 1750 ---- ---- ---- ---- .839 -.034 .873 1775 ---- ---- ---- ---- .892 -.036 .928 1800 ---- ---- ---- ---- .949 -.038 .987 12 1825 ---- ---- ---- ---- 1.010 -.039 1.049 1850 ---- ---- ---- ---- 1.073 -.041 1.114 1875 ---- ---- ---- ---- 1.141 -.042 1.183 1900 ---- ---- ---- ---- 1.211 -.045 1.256 1925 ---- ---- ---- ---- 1.286 -.046 1.332 1950 ---- ---- ---- ---- 1.364 -.048 1.412 1975 ---- ---- ---- ---- 1.446 -.051 1.497 2000 ---- ---- ---- ---- 1.533 -.052 1.585 1 2025 ---- ---- ---- ---- 1.624 -.054 1.678 2050 ---- ---- ---- ---- 1.719 -.056 1.775 2075 ---- ---- ---- ---- 1.818 -.059 1.877 2100 ---- ---- ---- ---- 1.922 -.061 1.983 2125 ---- ---- ---- ---- 2.031 -.063 2.094 2150 ---- ---- ---- ---- 2.143 -.065 2.208 2175 ---- ---- ---- ---- 2.261 -.067 2.328 2200 ---- ---- ---- ---- 2.382 -.070 2.452 2225 ---- ---- ---- ---- 2.509 -.071 2.580 2250 ---- ---- ---- ---- 2.639 -.074 2.713 2275 ---- ---- ---- ---- 2.774 -.075 2.849 2300 ---- ---- ---- ---- 2.913 -.077 2.990 2325 ---- ---- ---- ---- 3.056 -.079 3.135 2350 ---- ---- ---- ---- 3.203 -.081 3.284 2375 ---- ---- ---- ---- 3.354 -.083 3.437 2400 ---- ---- ---- ---- 3.509 -.085 3.594 2425 ---- ---- ---- ---- 3.667 -.087 3.754 2450 ---- ---- ---- ---- 3.829 -.089 3.918 2475 ---- ---- ---- ---- 3.994 -.091 4.085 2500 ---- ---- ---- ---- 4.162 -.093 4.255 2525 ---- ---- ---- ---- 4.334 -.094 4.428 2550 ---- ---- ---- ---- 4.508 -.096 4.604 2575 ---- ---- ---- ---- 4.686 -.097 4.783 2600 ---- ---- ---- ---- 4.866 -.099 4.965 2625 ---- ---- ---- ---- 5.049 -.100 5.149 2650 ---- ---- ---- ---- 5.234 -.102 5.336 2675 ---- ---- ---- ---- 5.422 -.103 5.525 2700 ---- ---- ---- ---- 5.612 -.105 5.717 2725 ---- ---- ---- ---- 5.804 -.106 5.910 2750 ---- ---- ---- ---- 5.998 -.108 6.106 2775 ---- ---- ---- ---- 6.195 -.109 6.304 2800 ---- ---- ---- ---- 6.393 -.110 6.503 2825 ---- ---- ---- ---- 6.593 -.112 6.705 2850 ---- ---- ---- ---- 6.795 -.113 6.908 2875 ---- ---- ---- ---- 6.999 -.113 7.112 2900 ---- ---- ---- ---- 7.204 -.115 7.319 2925 ---- ---- ---- ---- 7.411 -.116 7.527 2950 ---- ---- ---- ---- 7.619 -.117 7.736 2975 ---- ---- ---- ---- 7.828 -.118 7.946 3000 ---- ---- ---- ---- 8.039 -.119 8.158 3025 ---- ---- ---- ---- 8.251 -.120 8.371 3050 ---- ---- ---- ---- 8.464 -.121 8.585 3075 ---- ---- ---- ---- 8.679 -.122 8.801 3100 ---- ---- ---- ---- 8.894 -.123 9.017 3125 ---- ---- ---- ---- 9.111 -.123 9.234 3150 ---- ---- ---- ---- 9.328 -.124 9.452 3175 ---- ---- ---- ---- 9.546 -.125 9.671 3200 ---- ---- ---- ---- 9.765 -.126 9.891 3225 ---- ---- ---- ---- 9.985 -.127 10.112 3250 ---- ---- ---- ---- 10.206 -.127 10.333 3275 ---- ---- ---- ---- 10.427 -.129 10.556 3300 ---- ---- ---- ---- 10.649 -.129 10.778 3325 ---- ---- ---- ---- 10.872 -.130 11.002 3350 ---- ---- ---- ---- 11.096 -.130 11.226 3375 ---- ---- ---- ---- 11.320 -.131 11.451 3400 ---- ---- ---- ---- 11.545 -.132 11.677 3425 ---- ---- ---- ---- 11.771 -.132 11.903 3450 ---- ---- ---- ---- 11.997 -.133 12.130 3475 ---- ---- ---- ---- 12.224 -.134 12.358 3500 ---- ---- ---- ---- 12.452 -.134 12.586 3525 ---- ---- ---- ---- 12.680 -.135 12.815 3550 ---- ---- ---- ---- 12.908 -.136 13.044 3575 ---- ---- ---- ---- 13.138 -.136 13.274 3600 ---- ---- ---- ---- 13.367 -.137 13.504 3625 ---- ---- ---- ---- 13.598 -.137 13.735 3650 ---- ---- ---- ---- 13.829 -.138 13.967 3675 ---- ---- ---- ---- 14.060 -.138 14.198 3700 ---- ---- ---- ---- 14.292 -.139 14.431 3725 ---- ---- ---- ---- 14.524 -.140 14.664 3750 ---- ---- ---- ---- 14.757 -.140 14.897 3775 ---- ---- ---- ---- 14.990 -.141 15.131 3800 ---- ---- ---- ---- 15.224 -.141 15.365 3825 ---- ---- ---- ---- 15.458 -.142 15.600 3850 ---- ---- ---- ---- 15.693 -.142 15.835 3875 ---- ---- ---- ---- 15.928 -.142 16.070 3900 ---- ---- ---- ---- 16.164 -.142 16.306 3925 ---- ---- ---- ---- 16.399 -.144 16.543 3950 ---- ---- ---- ---- 16.636 -.143 16.779 3975 ---- ---- ---- ---- 16.873 -.144 17.017 4000 ---- ---- ---- ---- 17.110 -.144 17.254 4025 ---- ---- ---- ---- 17.347 -.145 17.492 4050 ---- ---- ---- ---- 17.585 -.145 17.730 4075 ---- ---- ---- ---- 17.823 -.146 17.969 4100 ---- ---- ---- ---- 18.062 -.146 18.208 725 ---- ---- ---- ---- .048 -.003 .051 750 ---- ---- ---- ---- .054 -.003 .057 775 ---- ---- ---- ---- .060 -.004 .064 800 ---- ---- ---- ---- .067 -.004 .071 825 ---- ---- ---- ---- .074 -.004 .078 850 ---- ---- ---- ---- .081 -.005 .086 875 ---- ---- ---- ---- .089 -.005 .094 900 ---- ---- ---- ---- .097 -.005 .102 925 ---- ---- ---- ---- .106 -.006 .112 950 ---- ---- ---- ---- .115 -.006 .121 975 ---- ---- ---- ---- .125 -.006 .131 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .247 -.009 .256 1025 ---- ---- ---- ---- .262 -.010 .272 1050 ---- ---- ---- ---- .278 -.010 .288 1075 ---- ---- ---- ---- .294 -.011 .305 1100 ---- ---- ---- ---- .311 -.011 .322 1125 ---- ---- ---- ---- .328 -.011 .339 1150 ---- ---- ---- ---- .345 -.012 .357 1175 ---- ---- ---- ---- .363 -.013 .376 1200 ---- ---- ---- ---- .381 -.014 .395 1225 ---- ---- ---- ---- .400 -.014 .414 1250 ---- ---- ---- ---- .419 -.015 .434 1275 ---- ---- ---- ---- .439 -.015 .454 1300 ---- ---- ---- ---- .459 -.017 .476 1325 ---- ---- ---- ---- .481 -.016 .497 1350 ---- ---- ---- ---- .503 -.017 .520 1375 ---- ---- ---- ---- .526 -.018 .544 1400 ---- ---- ---- ---- .549 -.020 .569 1425 ---- ---- ---- ---- .574 -.020 .594 1450 ---- ---- ---- ---- .601 -.021 .622 1475 ---- ---- ---- ---- .628 -.022 .650 1500 ---- ---- ---- ---- .658 -.022 .680 1525 ---- ---- ---- ---- .688 -.024 .712 1550 ---- ---- ---- ---- .721 -.025 .746 1575 ---- ---- ---- ---- .756 -.025 .781 1600 ---- ---- ---- ---- .793 -.026 .819 1625 ---- ---- ---- ---- .832 -.028 .860 1650 ---- ---- ---- ---- .874 -.029 .903 1675 ---- ---- ---- ---- .919 -.030 .949 1700 ---- ---- ---- ---- .966 -.032 .998 1725 ---- ---- ---- ---- 1.017 -.032 1.049 1750 ---- ---- ---- ---- 1.070 -.034 1.104 1775 ---- ---- ---- ---- 1.127 -.035 1.162 1800 ---- ---- ---- ---- 1.186 -.037 1.223 1825 ---- ---- ---- ---- 1.249 -.038 1.287 1850 ---- ---- ---- ---- 1.315 -.040 1.355 1875 ---- ---- ---- ---- 1.384 -.042 1.426 1900 ---- ---- ---- ---- 1.457 -.043 1.500 1925 ---- ---- ---- ---- 1.532 -.045 1.577 1950 ---- ---- ---- ---- 1.612 -.046 1.658 1975 ---- ---- ---- ---- 1.695 -.048 1.743 2000 ---- ---- ---- ---- 1.782 -.049 1.831 2025 ---- ---- ---- ---- 1.872 -.052 1.924 2050 ---- ---- ---- ---- 1.967 -.053 2.020 2075 ---- ---- ---- ---- 2.066 -.055 2.121 2100 ---- ---- ---- ---- 2.169 -.057 2.226 2125 ---- ---- ---- ---- 2.276 -.059 2.335 2150 ---- ---- ---- ---- 2.387 -.061 2.448 2175 ---- ---- ---- ---- 2.503 -.062 2.565 2200 ---- ---- ---- ---- 2.623 -.063 2.686 2225 ---- ---- ---- ---- 2.746 -.066 2.812 2250 ---- ---- ---- ---- 2.874 -.068 2.942 2275 ---- ---- ---- ---- 3.006 -.070 3.076 2300 ---- ---- ---- ---- 3.143 -.070 3.213 2325 ---- ---- ---- ---- 3.282 -.073 3.355 2350 ---- ---- ---- ---- 3.426 -.074 3.500 2375 ---- ---- ---- ---- 3.574 -.076 3.650 2400 ---- ---- ---- ---- 3.725 -.077 3.802 2425 ---- ---- ---- ---- 3.879 -.080 3.959 2450 ---- ---- ---- ---- 4.037 -.081 4.118 2475 ---- ---- ---- ---- 4.199 -.082 4.281 2500 ---- ---- ---- ---- 4.363 -.084 4.447 2525 ---- ---- ---- ---- 4.531 -.085 4.616 2550 ---- ---- ---- ---- 4.701 -.087 4.788 2575 ---- ---- ---- ---- 4.874 -.089 4.963 2600 ---- ---- ---- ---- 5.050 -.090 5.140 2625 ---- ---- ---- ---- 5.228 -.092 5.320 2650 ---- ---- ---- ---- 5.409 -.093 5.502 2675 ---- ---- ---- ---- 5.593 -.093 5.686 2700 ---- ---- ---- ---- 5.778 -.095 5.873 2725 ---- ---- ---- ---- 5.966 -.096 6.062 2750 ---- ---- ---- ---- 6.156 -.097 6.253 2775 ---- ---- ---- ---- 6.347 -.099 6.446 2800 ---- ---- ---- ---- 6.541 -.100 6.641 2825 ---- ---- ---- ---- 6.737 -.101 6.838 2850 ---- ---- ---- ---- 6.934 -.102 7.036 2875 ---- ---- ---- ---- 7.133 -.104 7.237 2900 ---- ---- ---- ---- 7.334 -.104 7.438 2925 ---- ---- ---- ---- 7.536 -.106 7.642 2950 ---- ---- ---- ---- 7.740 -.106 7.846 2975 ---- ---- ---- ---- 7.945 -.107 8.052 3000 ---- ---- ---- ---- 8.151 -.109 8.260 3025 ---- ---- ---- ---- 8.359 -.109 8.468 3050 ---- ---- ---- ---- 8.568 -.110 8.678 3075 ---- ---- ---- ---- 8.778 -.111 8.889 3100 ---- ---- ---- ---- 8.989 -.111 9.100 3125 ---- ---- ---- ---- 9.201 -.112 9.313 3150 ---- ---- ---- ---- 9.413 -.114 9.527 3175 ---- ---- ---- ---- 9.627 -.114 9.741 3200 ---- ---- ---- ---- 9.842 -.115 9.957 3225 ---- ---- ---- ---- 10.057 -.116 10.173 3250 ---- ---- ---- ---- 10.273 -.117 10.390 3275 ---- ---- ---- ---- 10.490 -.117 10.607 3300 ---- ---- ---- ---- 10.708 -.118 10.826 3325 ---- ---- ---- ---- 10.926 -.119 11.045 3350 ---- ---- ---- ---- 11.145 -.119 11.264 3375 ---- ---- ---- ---- 11.365 -.120 11.485 3400 ---- ---- ---- ---- 11.585 -.121 11.706 3425 ---- ---- ---- ---- 11.806 -.122 11.928 3450 ---- ---- ---- ---- 12.028 -.122 12.150 3475 ---- ---- ---- ---- 12.250 -.123 12.373 3500 ---- ---- ---- ---- 12.473 -.123 12.596 3525 ---- ---- ---- ---- 12.696 -.124 12.820 3550 ---- ---- ---- ---- 12.920 -.125 13.045 3575 ---- ---- ---- ---- 13.145 -.125 13.270 3600 ---- ---- ---- ---- 13.370 -.126 13.496 3625 ---- ---- ---- ---- 13.596 -.126 13.722 3650 ---- ---- ---- ---- 13.822 -.127 13.949 3675 ---- ---- ---- ---- 14.049 -.127 14.176 3700 ---- ---- ---- ---- 14.276 -.128 14.404 3725 ---- ---- ---- ---- 14.504 -.128 14.632 3750 ---- ---- ---- ---- 14.732 -.129 14.861 3775 ---- ---- ---- ---- 14.961 -.129 15.090 3800 ---- ---- ---- ---- 15.190 -.130 15.320 3825 ---- ---- ---- ---- 15.420 -.130 15.550 3850 ---- ---- ---- ---- 15.650 -.131 15.781 3875 ---- ---- ---- ---- 15.880 -.132 16.012 3900 ---- ---- ---- ---- 16.111 -.132 16.243 3925 ---- ---- ---- ---- 16.343 -.132 16.475 3950 ---- ---- ---- ---- 16.575 -.132 16.707 3975 ---- ---- ---- ---- 16.807 -.133 16.940 4000 ---- ---- ---- ---- 17.040 -.133 17.173 4025 ---- ---- ---- ---- 17.273 -.134 17.407 4050 ---- ---- ---- ---- 17.506 -.135 17.641 4075 ---- ---- ---- ---- 17.740 -.135 17.875 4100 ---- ---- ---- ---- 17.974 -.136 18.110 5000 ---- ---- ---- ---- 26.599 -.146 26.745 6000 ---- ---- ---- ---- 36.431 ---- ---- 725 ---- ---- ---- ---- .107 -.004 .111 750 ---- ---- ---- ---- .118 -.004 .122 775 ---- ---- ---- ---- .128 -.005 .133 800 ---- ---- ---- ---- .140 -.005 .145 825 ---- ---- ---- ---- .152 -.005 .157 850 ---- ---- ---- ---- .164 -.006 .170 875 ---- ---- ---- ---- .177 -.006 .183 900 ---- ---- ---- ---- .190 -.007 .197 925 ---- ---- ---- ---- .203 -.008 .211 950 ---- ---- ---- ---- .217 -.008 .225 975 ---- ---- ---- ---- .232 -.008 .240 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .440 -.011 .451 1025 ---- ---- ---- ---- .462 -.012 .474 1050 ---- ---- ---- ---- .484 -.013 .497 1075 ---- ---- ---- ---- .507 -.013 .520 1100 ---- ---- ---- ---- .530 -.014 .544 1125 ---- ---- ---- ---- .554 -.014 .568 1150 ---- ---- ---- ---- .577 -.015 .592 1175 ---- ---- ---- ---- .601 -.016 .617 1200 ---- ---- ---- ---- .626 -.016 .642 1225 ---- ---- ---- ---- .650 -.017 .667 1250 ---- ---- ---- ---- .675 -.018 .693 1275 ---- ---- ---- ---- .701 -.018 .719 1300 ---- ---- ---- ---- .727 -.018 .745 1325 ---- ---- ---- ---- .753 -.020 .773 1350 ---- ---- ---- ---- .780 -.021 .801 1375 ---- ---- ---- ---- .808 -.021 .829 1400 ---- ---- ---- ---- .837 -.022 .859 1425 ---- ---- ---- ---- .867 -.023 .890 1450 ---- ---- ---- ---- .898 -.023 .921 1475 ---- ---- ---- ---- .931 -.024 .955 1500 ---- ---- ---- ---- .965 -.024 .989 1525 ---- ---- ---- ---- 1.000 -.026 1.026 1550 ---- ---- ---- ---- 1.037 -.027 1.064 1575 ---- ---- ---- ---- 1.076 -.028 1.104 1600 ---- ---- ---- ---- 1.118 -.028 1.146 1625 ---- ---- ---- ---- 1.161 -.030 1.191 1650 ---- ---- ---- ---- 1.208 -.030 1.238 1675 ---- ---- ---- ---- 1.257 -.031 1.288 1700 ---- ---- ---- ---- 1.309 -.032 1.341 1725 ---- ---- ---- ---- 1.364 -.033 1.397 1750 ---- ---- ---- ---- 1.421 -.035 1.456 1775 ---- ---- ---- ---- 1.482 -.037 1.519 1800 ---- ---- ---- ---- 1.546 -.038 1.584 1825 ---- ---- ---- ---- 1.614 -.038 1.652 1850 ---- ---- ---- ---- 1.684 -.040 1.724 1875 ---- ---- ---- ---- 1.757 -.042 1.799 1900 ---- ---- ---- ---- 1.834 -.042 1.876 1925 ---- ---- ---- ---- 1.913 -.045 1.958 1950 ---- ---- ---- ---- 1.996 -.046 2.042 1975 ---- ---- ---- ---- 2.083 -.047 2.130 2000 ---- ---- ---- ---- 2.173 -.048 2.221 2025 ---- ---- ---- ---- 2.266 -.050 2.316 2050 ---- ---- ---- ---- 2.364 -.051 2.415 2075 ---- ---- ---- ---- 2.465 -.052 2.517 2100 ---- ---- ---- ---- 2.570 -.054 2.624 2125 ---- ---- ---- ---- 2.679 -.056 2.735 2150 ---- ---- ---- ---- 2.792 -.057 2.849 2175 ---- ---- ---- ---- 2.909 -.059 2.968 2200 ---- ---- ---- ---- 3.030 -.060 3.090 2225 ---- ---- ---- ---- 3.155 -.062 3.217 2250 ---- ---- ---- ---- 3.284 -.063 3.347 2275 ---- ---- ---- ---- 3.417 -.064 3.481 2300 ---- ---- ---- ---- 3.554 -.066 3.620 2325 ---- ---- ---- ---- 3.694 -.068 3.762 2350 ---- ---- ---- ---- 3.838 -.069 3.907 2375 ---- ---- ---- ---- 3.986 -.070 4.056 2400 ---- ---- ---- ---- 4.137 -.072 4.209 2425 ---- ---- ---- ---- 4.292 -.073 4.365 2450 ---- ---- ---- ---- 4.450 -.074 4.524 2475 ---- ---- ---- ---- 4.611 -.076 4.687 2500 ---- ---- ---- ---- 4.775 -.077 4.852 2525 ---- ---- ---- ---- 4.942 -.078 5.020 2550 ---- ---- ---- ---- 5.112 -.080 5.192 2575 ---- ---- ---- ---- 5.285 -.080 5.365 2600 ---- ---- ---- ---- 5.460 -.082 5.542 2625 ---- ---- ---- ---- 5.637 -.084 5.721 2650 ---- ---- ---- ---- 5.817 -.085 5.902 2675 ---- ---- ---- ---- 6.000 -.085 6.085 2700 ---- ---- ---- ---- 6.184 -.087 6.271 2725 ---- ---- ---- ---- 6.371 -.088 6.459 2750 ---- ---- ---- ---- 6.560 -.089 6.649 2775 ---- ---- ---- ---- 6.750 -.090 6.840 2800 ---- ---- ---- ---- 6.943 -.091 7.034 2825 ---- ---- ---- ---- 7.137 -.092 7.229 2850 ---- ---- ---- ---- 7.333 -.093 7.426 2875 ---- ---- ---- ---- 7.531 -.094 7.625 2900 ---- ---- ---- ---- 7.730 -.095 7.825 2925 ---- ---- ---- ---- 7.931 -.096 8.027 2950 ---- ---- ---- ---- 8.133 -.097 8.230 2975 ---- ---- ---- ---- 8.337 -.097 8.434 3000 ---- ---- ---- ---- 8.542 -.098 8.640 3025 ---- ---- ---- ---- 8.748 -.099 8.847 3050 ---- ---- ---- ---- 8.955 -.100 9.055 3075 ---- ---- ---- ---- 9.163 -.101 9.264 3100 ---- ---- ---- ---- 9.373 -.101 9.474 3125 ---- ---- ---- ---- 9.583 -.102 9.685 3150 ---- ---- ---- ---- 9.794 -.103 9.897 3175 ---- ---- ---- ---- 10.006 -.104 10.110 3200 ---- ---- ---- ---- 10.219 -.104 10.323 3225 ---- ---- ---- ---- 10.432 -.105 10.537 3250 ---- ---- ---- ---- 10.646 -.106 10.752 3275 ---- ---- ---- ---- 10.861 -.107 10.968 3300 ---- ---- ---- ---- 11.077 -.107 11.184 3325 ---- ---- ---- ---- 11.293 -.108 11.401 3350 ---- ---- ---- ---- 11.510 -.108 11.618 3375 ---- ---- ---- ---- 11.727 -.109 11.836 3400 ---- ---- ---- ---- 11.945 -.110 12.055 3425 ---- ---- ---- ---- 12.164 -.110 12.274 3450 ---- ---- ---- ---- 12.383 -.111 12.494 3475 ---- ---- ---- ---- 12.603 -.111 12.714 3500 ---- ---- ---- ---- 12.823 -.112 12.935 3525 ---- ---- ---- ---- 13.044 -.112 13.156 3550 ---- ---- ---- ---- 13.265 -.113 13.378 3575 ---- ---- ---- ---- 13.487 -.114 13.601 3600 ---- ---- ---- ---- 13.710 -.114 13.824 3625 ---- ---- ---- ---- 13.933 -.114 14.047 3650 ---- ---- ---- ---- 14.156 -.116 14.272 3675 ---- ---- ---- ---- 14.380 -.116 14.496 3700 ---- ---- ---- ---- 14.605 -.116 14.721 3725 ---- ---- ---- ---- 14.830 -.116 14.946 3750 ---- ---- ---- ---- 15.055 -.117 15.172 3775 ---- ---- ---- ---- 15.281 -.118 15.399 3800 ---- ---- ---- ---- 15.507 -.119 15.626 3825 ---- ---- ---- ---- 15.734 -.119 15.853 3850 ---- ---- ---- ---- 15.961 -.120 16.081 3875 ---- ---- ---- ---- 16.189 -.120 16.309 3900 ---- ---- ---- ---- 16.417 -.120 16.537 3925 ---- ---- ---- ---- 16.646 -.120 16.766 3950 ---- ---- ---- ---- 16.875 -.121 16.996 3975 ---- ---- ---- ---- 17.104 -.121 17.225 4000 ---- ---- ---- ---- 17.334 -.122 17.456 4025 ---- ---- ---- ---- 17.564 -.122 17.686 4050 ---- ---- ---- ---- 17.795 -.122 17.917 4075 ---- ---- ---- ---- 18.026 -.123 18.149 4100 ---- ---- ---- ---- 18.257 -.123 18.380 4125 ---- ---- ---- ---- 18.489 -.124 18.613 925 ---- ---- ---- ---- .376 -.010 .386 950 ---- ---- ---- ---- .397 -.010 .407 975 ---- ---- ---- ---- .418 -.011 .429 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .575 -.012 .587 1025 ---- ---- ---- ---- .600 -.013 .613 1050 ---- ---- ---- ---- .626 -.014 .640 1075 ---- ---- ---- ---- .653 -.014 .667 1100 ---- ---- ---- ---- .679 -.015 .694 1125 ---- ---- ---- ---- .706 -.015 .721 1150 ---- ---- ---- ---- .733 -.016 .749 1175 ---- ---- ---- ---- .760 -.017 .777 1200 ---- ---- ---- ---- .787 -.017 .804 1225 ---- ---- ---- ---- .815 -.018 .833 1250 ---- ---- ---- ---- .843 -.018 .861 1275 ---- ---- ---- ---- .871 -.019 .890 1300 ---- ---- ---- ---- .899 -.020 .919 1325 ---- ---- ---- ---- .928 -.021 .949 1350 ---- ---- ---- ---- .958 -.021 .979 1375 ---- ---- ---- ---- .989 -.021 1.010 1400 ---- ---- ---- ---- 1.020 -.022 1.042 1425 ---- ---- ---- ---- 1.052 -.023 1.075 1450 ---- ---- ---- ---- 1.086 -.024 1.110 1475 ---- ---- ---- ---- 1.121 -.024 1.145 1500 ---- ---- ---- ---- 1.157 -.025 1.182 1525 ---- ---- ---- ---- 1.195 -.026 1.221 1550 ---- ---- ---- ---- 1.234 -.027 1.261 1575 ---- ---- ---- ---- 1.276 -.028 1.304 1600 ---- ---- ---- ---- 1.319 -.029 1.348 1625 ---- ---- ---- ---- 1.365 -.030 1.395 1650 ---- ---- ---- ---- 1.414 -.031 1.445 1675 ---- ---- ---- ---- 1.466 -.032 1.498 1700 ---- ---- ---- ---- 1.520 -.033 1.553 1725 ---- ---- ---- ---- 1.578 -.034 1.612 1750 ---- ---- ---- ---- 1.638 -.035 1.673 1775 ---- ---- ---- ---- 1.702 -.036 1.738 1800 ---- ---- ---- ---- 1.769 -.037 1.806 1825 ---- ---- ---- ---- 1.838 -.039 1.877 1850 ---- ---- ---- ---- 1.911 -.040 1.951 1875 ---- ---- ---- ---- 1.987 -.041 2.028 1900 ---- ---- ---- ---- 2.066 -.042 2.108 1925 ---- ---- ---- ---- 2.148 -.043 2.191 1950 ---- ---- ---- ---- 2.233 -.045 2.278 1975 ---- ---- ---- ---- 2.322 -.046 2.368 2000 ---- ---- ---- ---- 2.414 -.047 2.461 2025 ---- ---- ---- ---- 2.509 -.049 2.558 2050 ---- ---- ---- ---- 2.609 -.049 2.658 2075 ---- ---- ---- ---- 2.712 -.051 2.763 2100 ---- ---- ---- ---- 2.819 -.052 2.871 2125 ---- ---- ---- ---- 2.929 -.054 2.983 2150 ---- ---- ---- ---- 3.044 -.055 3.099 2175 ---- ---- ---- ---- 3.163 -.056 3.219 2200 ---- ---- ---- ---- 3.285 -.058 3.343 2225 ---- ---- ---- ---- 3.412 -.059 3.471 2250 ---- ---- ---- ---- 3.542 -.060 3.602 2275 ---- ---- ---- ---- 3.676 -.062 3.738 2300 ---- ---- ---- ---- 3.814 -.063 3.877 2325 ---- ---- ---- ---- 3.955 -.065 4.020 2350 ---- ---- ---- ---- 4.100 -.066 4.166 2375 ---- ---- ---- ---- 4.249 -.067 4.316 2400 ---- ---- ---- ---- 4.401 -.069 4.470 2425 ---- ---- ---- ---- 4.557 -.069 4.626 2450 ---- ---- ---- ---- 4.715 -.071 4.786 2475 ---- ---- ---- ---- 4.877 -.072 4.949 2500 ---- ---- ---- ---- 5.042 -.073 5.115 2525 ---- ---- ---- ---- 5.209 -.075 5.284 2550 ---- ---- ---- ---- 5.380 -.075 5.455 2575 ---- ---- ---- ---- 5.553 -.076 5.629 2600 ---- ---- ---- ---- 5.728 -.078 5.806 2625 ---- ---- ---- ---- 5.906 -.079 5.985 2650 ---- ---- ---- ---- 6.086 -.080 6.166 2675 ---- ---- ---- ---- 6.269 -.081 6.350 2700 ---- ---- ---- ---- 6.453 -.082 6.535 2725 ---- ---- ---- ---- 6.640 -.083 6.723 2750 ---- ---- ---- ---- 6.829 -.084 6.913 2775 ---- ---- ---- ---- 7.019 -.085 7.104 2800 ---- ---- ---- ---- 7.212 -.085 7.297 2825 ---- ---- ---- ---- 7.406 -.087 7.493 2850 ---- ---- ---- ---- 7.602 -.087 7.689 2875 ---- ---- ---- ---- 7.799 -.089 7.888 2900 ---- ---- ---- ---- 7.998 -.089 8.087 2925 ---- ---- ---- ---- 8.199 -.090 8.289 2950 ---- ---- ---- ---- 8.401 -.090 8.491 2975 ---- ---- ---- ---- 8.604 -.091 8.695 3000 ---- ---- ---- ---- 8.808 -.093 8.901 3025 ---- ---- ---- ---- 9.014 -.093 9.107 3050 ---- ---- ---- ---- 9.221 -.093 9.314 3075 ---- ---- ---- ---- 9.428 -.095 9.523 3100 ---- ---- ---- ---- 9.637 -.095 9.732 3125 ---- ---- ---- ---- 9.847 -.096 9.943 3150 ---- ---- ---- ---- 10.057 -.097 10.154 3175 ---- ---- ---- ---- 10.268 -.098 10.366 3200 ---- ---- ---- ---- 10.480 -.098 10.578 3225 ---- ---- ---- ---- 10.693 -.099 10.792 3250 ---- ---- ---- ---- 10.906 -.100 11.006 3275 ---- ---- ---- ---- 11.120 -.100 11.220 3300 ---- ---- ---- ---- 11.335 -.101 11.436 3325 ---- ---- ---- ---- 11.550 -.101 11.651 3350 ---- ---- ---- ---- 11.766 -.102 11.868 3375 ---- ---- ---- ---- 11.983 -.102 12.085 3400 ---- ---- ---- ---- 12.200 -.103 12.303 3425 ---- ---- ---- ---- 12.417 -.104 12.521 3450 ---- ---- ---- ---- 12.635 -.104 12.739 3475 ---- ---- ---- ---- 12.854 -.105 12.959 3500 ---- ---- ---- ---- 13.073 -.105 13.178 3525 ---- ---- ---- ---- 13.293 -.106 13.399 3550 ---- ---- ---- ---- 13.513 -.106 13.619 3575 ---- ---- ---- ---- 13.734 -.107 13.841 3600 ---- ---- ---- ---- 13.955 -.108 14.063 3625 ---- ---- ---- ---- 14.177 -.108 14.285 3650 ---- ---- ---- ---- 14.400 -.108 14.508 3675 ---- ---- ---- ---- 14.622 -.109 14.731 3700 ---- ---- ---- ---- 14.846 -.109 14.955 3725 ---- ---- ---- ---- 15.069 -.110 15.179 3750 ---- ---- ---- ---- 15.293 -.110 15.403 3775 ---- ---- ---- ---- 15.518 -.110 15.628 3800 ---- ---- ---- ---- 15.743 -.111 15.854 3825 ---- ---- ---- ---- 15.968 -.112 16.080 3850 ---- ---- ---- ---- 16.194 -.112 16.306 3875 ---- ---- ---- ---- 16.421 -.112 16.533 3900 ---- ---- ---- ---- 16.648 -.112 16.760 3925 ---- ---- ---- ---- 16.875 -.113 16.988 3950 ---- ---- ---- ---- 17.102 -.114 17.216 3975 ---- ---- ---- ---- 17.330 -.114 17.444 4000 ---- ---- ---- ---- 17.559 -.114 17.673 4025 ---- ---- ---- ---- 17.788 -.114 17.902 4050 ---- ---- ---- ---- 18.017 -.115 18.132 4075 ---- ---- ---- ---- 18.247 -.115 18.362 4100 ---- ---- ---- ---- 18.477 -.116 18.593 4125 ---- ---- ---- ---- 18.707 -.116 18.823 925 ---- ---- ---- ---- .499 -.011 .510 950 ---- ---- ---- ---- .524 -.011 .535 975 ---- ---- ---- ---- .549 -.012 .561 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .861 -.014 .875 1050 ---- ---- ---- ---- .893 -.014 .907 1075 ---- ---- ---- ---- .925 -.015 .940 1100 ---- ---- ---- ---- .957 -.016 .973 1125 ---- ---- ---- ---- .990 -.016 1.006 1150 ---- ---- ---- ---- 1.022 -.017 1.039 1175 ---- ---- ---- ---- 1.054 -.018 1.072 1200 ---- ---- ---- ---- 1.087 -.017 1.104 1225 ---- ---- ---- ---- 1.119 -.018 1.137 1250 ---- ---- ---- ---- 1.151 -.019 1.170 1275 ---- ---- ---- ---- 1.183 -.020 1.203 1300 ---- ---- ---- ---- 1.216 -.020 1.236 1325 ---- ---- ---- ---- 1.248 -.021 1.269 1350 ---- ---- ---- ---- 1.280 -.022 1.302 1375 ---- ---- ---- ---- 1.313 -.022 1.335 1400 ---- ---- ---- ---- 1.346 -.022 1.368 1425 ---- ---- ---- ---- 1.379 -.023 1.402 1450 ---- ---- ---- ---- 1.413 -.024 1.437 1475 ---- ---- ---- ---- 1.447 -.025 1.472 1500 ---- ---- ---- ---- 1.483 -.025 1.508 1525 ---- ---- ---- ---- 1.519 -.026 1.545 1550 ---- ---- ---- ---- 1.556 -.027 1.583 1575 ---- ---- ---- ---- 1.595 -.028 1.623 1600 ---- ---- ---- ---- 1.635 -.029 1.664 1625 ---- ---- ---- ---- 1.677 -.029 1.706 1650 ---- ---- ---- ---- 1.721 -.030 1.751 1675 ---- ---- ---- ---- 1.767 -.031 1.798 1700 ---- ---- ---- ---- 1.815 -.032 1.847 1725 ---- ---- ---- ---- 1.866 -.032 1.898 1750 ---- ---- ---- ---- 1.920 -.033 1.953 1775 ---- ---- ---- ---- 1.976 -.034 2.010 1800 ---- ---- ---- ---- 2.036 -.035 2.071 1825 ---- ---- ---- ---- 2.099 -.036 2.135 1850 ---- ---- ---- ---- 2.165 -.037 2.202 1875 ---- ---- ---- ---- 2.234 -.038 2.272 1900 ---- ---- ---- ---- 2.306 -.039 2.345 1925 ---- ---- ---- ---- 2.382 -.040 2.422 1950 ---- ---- ---- ---- 2.460 -.041 2.501 1975 ---- ---- ---- ---- 2.542 -.042 2.584 2000 ---- ---- ---- ---- 2.626 -.043 2.669 2025 ---- ---- ---- ---- 2.714 -.044 2.758 2050 ---- ---- ---- ---- 2.805 -.045 2.850 2075 ---- ---- ---- ---- 2.899 -.046 2.945 2100 ---- ---- ---- ---- 2.996 -.048 3.044 2125 ---- ---- ---- ---- 3.097 -.049 3.146 2150 ---- ---- ---- ---- 3.201 -.051 3.252 2175 ---- ---- ---- ---- 3.310 -.051 3.361 2200 ---- ---- ---- ---- 3.422 -.052 3.474 2225 ---- ---- ---- ---- 3.538 -.054 3.592 2250 ---- ---- ---- ---- 3.658 -.054 3.712 2275 ---- ---- ---- ---- 3.781 -.056 3.837 2300 ---- ---- ---- ---- 3.909 -.057 3.966 2325 ---- ---- ---- ---- 4.040 -.058 4.098 2350 ---- ---- ---- ---- 4.175 -.060 4.235 2375 ---- ---- ---- ---- 4.314 -.061 4.375 2400 ---- ---- ---- ---- 4.457 -.061 4.518 2425 ---- ---- ---- ---- 4.603 -.063 4.666 2450 ---- ---- ---- ---- 4.753 -.063 4.816 2475 ---- ---- ---- ---- 4.906 -.065 4.971 2500 ---- ---- ---- ---- 5.062 -.066 5.128 2525 ---- ---- ---- ---- 5.222 -.067 5.289 2550 ---- ---- ---- ---- 5.384 -.068 5.452 2575 ---- ---- ---- ---- 5.550 -.069 5.619 2600 ---- ---- ---- ---- 5.718 -.070 5.788 2625 ---- ---- ---- ---- 5.889 -.072 5.961 2650 ---- ---- ---- ---- 6.063 -.072 6.135 2675 ---- ---- ---- ---- 6.239 -.073 6.312 2700 ---- ---- ---- ---- 6.418 -.074 6.492 2725 ---- ---- ---- ---- 6.598 -.075 6.673 2750 ---- ---- ---- ---- 6.781 -.076 6.857 2775 ---- ---- ---- ---- 6.966 -.077 7.043 2800 ---- ---- ---- ---- 7.153 -.077 7.230 2825 ---- ---- ---- ---- 7.342 -.078 7.420 2850 ---- ---- ---- ---- 7.532 -.079 7.611 2875 ---- ---- ---- ---- 7.725 -.080 7.805 2900 ---- ---- ---- ---- 7.919 -.081 8.000 2925 ---- ---- ---- ---- 8.115 -.081 8.196 2950 ---- ---- ---- ---- 8.312 -.082 8.394 2975 ---- ---- ---- ---- 8.511 -.083 8.594 3000 ---- ---- ---- ---- 8.712 -.084 8.796 3025 ---- ---- ---- ---- 8.914 -.084 8.998 3050 ---- ---- ---- ---- 9.117 -.085 9.202 3075 ---- ---- ---- ---- 9.322 -.086 9.408 3100 ---- ---- ---- ---- 9.528 -.087 9.615 3125 ---- ---- ---- ---- 9.736 -.087 9.823 3150 ---- ---- ---- ---- 9.944 -.088 10.032 3175 ---- ---- ---- ---- 10.154 -.088 10.242 3200 ---- ---- ---- ---- 10.365 -.088 10.453 3225 ---- ---- ---- ---- 10.576 -.090 10.666 3250 ---- ---- ---- ---- 10.789 -.090 10.879 3275 ---- ---- ---- ---- 11.003 -.090 11.093 3300 ---- ---- ---- ---- 11.217 -.091 11.308 3325 ---- ---- ---- ---- 11.433 -.091 11.524 3350 ---- ---- ---- ---- 11.649 -.092 11.741 3375 ---- ---- ---- ---- 11.866 -.093 11.959 3400 ---- ---- ---- ---- 12.084 -.093 12.177 3425 ---- ---- ---- ---- 12.302 -.094 12.396 3450 ---- ---- ---- ---- 12.521 -.095 12.616 3475 ---- ---- ---- ---- 12.741 -.095 12.836 3500 ---- ---- ---- ---- 12.962 -.095 13.057 3525 ---- ---- ---- ---- 13.183 -.096 13.279 3550 ---- ---- ---- ---- 13.406 -.096 13.502 3575 ---- ---- ---- ---- 13.628 -.097 13.725 3600 ---- ---- ---- ---- 13.852 -.097 13.949 3625 ---- ---- ---- ---- 14.075 -.098 14.173 3650 ---- ---- ---- ---- 14.300 -.098 14.398 3675 ---- ---- ---- ---- 14.525 -.098 14.623 3700 ---- ---- ---- ---- 14.751 -.098 14.849 3725 ---- ---- ---- ---- 14.977 -.099 15.076 3750 ---- ---- ---- ---- 15.204 -.099 15.303 3775 ---- ---- ---- ---- 15.431 -.100 15.531 3800 ---- ---- ---- ---- 15.659 -.100 15.759 3825 ---- ---- ---- ---- 15.888 -.100 15.988 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.005 -.014 1.019 1050 ---- ---- ---- ---- 1.040 -.015 1.055 1075 ---- ---- ---- ---- 1.075 -.015 1.090 1100 ---- ---- ---- ---- 1.109 -.016 1.125 1125 ---- ---- ---- ---- 1.144 -.017 1.161 1150 ---- ---- ---- ---- 1.179 -.017 1.196 1175 ---- ---- ---- ---- 1.213 -.018 1.231 1200 ---- ---- ---- ---- 1.248 -.018 1.266 1225 ---- ---- ---- ---- 1.282 -.019 1.301 1250 ---- ---- ---- ---- 1.316 -.020 1.336 1275 ---- ---- ---- ---- 1.350 -.020 1.370 1300 ---- ---- ---- ---- 1.384 -.021 1.405 1325 ---- ---- ---- ---- 1.418 -.021 1.439 1350 ---- ---- ---- ---- 1.452 -.022 1.474 1375 ---- ---- ---- ---- 1.486 -.022 1.508 1400 ---- ---- ---- ---- 1.520 -.023 1.543 1425 ---- ---- ---- ---- 1.555 -.023 1.578 1450 ---- ---- ---- ---- 1.590 -.024 1.614 1475 ---- ---- ---- ---- 1.626 -.024 1.650 1500 ---- ---- ---- ---- 1.662 -.025 1.687 1525 ---- ---- ---- ---- 1.699 -.026 1.725 1550 ---- ---- ---- ---- 1.738 -.027 1.765 1575 ---- ---- ---- ---- 1.778 -.027 1.805 1600 ---- ---- ---- ---- 1.819 -.028 1.847 1625 ---- ---- ---- ---- 1.862 -.029 1.891 1650 ---- ---- ---- ---- 1.907 -.029 1.936 1675 ---- ---- ---- ---- 1.954 -.030 1.984 1700 ---- ---- ---- ---- 2.003 -.031 2.034 1725 ---- ---- ---- ---- 2.055 -.032 2.087 1750 ---- ---- ---- ---- 2.109 -.033 2.142 1775 ---- ---- ---- ---- 2.167 -.034 2.201 1800 ---- ---- ---- ---- 2.228 -.035 2.263 1825 ---- ---- ---- ---- 2.292 -.036 2.328 1850 ---- ---- ---- ---- 2.359 -.037 2.396 1875 ---- ---- ---- ---- 2.430 -.037 2.467 1900 ---- ---- ---- ---- 2.503 -.038 2.541 1925 ---- ---- ---- ---- 2.580 -.039 2.619 1950 ---- ---- ---- ---- 2.659 -.041 2.700 1975 ---- ---- ---- ---- 2.742 -.041 2.783 2000 ---- ---- ---- ---- 2.828 -.042 2.870 2025 ---- ---- ---- ---- 2.917 -.043 2.960 2050 ---- ---- ---- ---- 3.008 -.045 3.053 2075 ---- ---- ---- ---- 3.103 -.046 3.149 2100 ---- ---- ---- ---- 3.202 -.046 3.248 2125 ---- ---- ---- ---- 3.304 -.047 3.351 2150 ---- ---- ---- ---- 3.409 -.049 3.458 2175 ---- ---- ---- ---- 3.519 -.049 3.568 2200 ---- ---- ---- ---- 3.632 -.050 3.682 2225 ---- ---- ---- ---- 3.749 -.051 3.800 2250 ---- ---- ---- ---- 3.869 -.053 3.922 2275 ---- ---- ---- ---- 3.994 -.054 4.048 2300 ---- ---- ---- ---- 4.122 -.055 4.177 2325 ---- ---- ---- ---- 4.254 -.056 4.310 2350 ---- ---- ---- ---- 4.390 -.057 4.447 2375 ---- ---- ---- ---- 4.530 -.058 4.588 2400 ---- ---- ---- ---- 4.673 -.060 4.733 2425 ---- ---- ---- ---- 4.820 -.061 4.881 2450 ---- ---- ---- ---- 4.971 -.061 5.032 2475 ---- ---- ---- ---- 5.124 -.063 5.187 2500 ---- ---- ---- ---- 5.282 -.063 5.345 2525 ---- ---- ---- ---- 5.442 -.064 5.506 2550 ---- ---- ---- ---- 5.605 -.065 5.670 2575 ---- ---- ---- ---- 5.771 -.067 5.838 2600 ---- ---- ---- ---- 5.940 -.068 6.008 2625 ---- ---- ---- ---- 6.112 -.068 6.180 2650 ---- ---- ---- ---- 6.286 -.069 6.355 2675 ---- ---- ---- ---- 6.463 -.070 6.533 2700 ---- ---- ---- ---- 6.642 -.071 6.713 2725 ---- ---- ---- ---- 6.823 -.072 6.895 2750 ---- ---- ---- ---- 7.007 -.072 7.079 2775 ---- ---- ---- ---- 7.192 -.073 7.265 2800 ---- ---- ---- ---- 7.379 -.074 7.453 2825 ---- ---- ---- ---- 7.568 -.075 7.643 2850 ---- ---- ---- ---- 7.759 -.076 7.835 2875 ---- ---- ---- ---- 7.952 -.076 8.028 2900 ---- ---- ---- ---- 8.147 -.077 8.224 2925 ---- ---- ---- ---- 8.343 -.077 8.420 2950 ---- ---- ---- ---- 8.541 -.078 8.619 2975 ---- ---- ---- ---- 8.740 -.079 8.819 3000 ---- ---- ---- ---- 8.941 -.080 9.021 3025 ---- ---- ---- ---- 9.143 -.081 9.224 3050 ---- ---- ---- ---- 9.347 -.081 9.428 3075 ---- ---- ---- ---- 9.552 -.082 9.634 3100 ---- ---- ---- ---- 9.758 -.083 9.841 3125 ---- ---- ---- ---- 9.966 -.083 10.049 3150 ---- ---- ---- ---- 10.175 -.083 10.258 3175 ---- ---- ---- ---- 10.385 -.083 10.468 3200 ---- ---- ---- ---- 10.595 -.085 10.680 3225 ---- ---- ---- ---- 10.807 -.085 10.892 3250 ---- ---- ---- ---- 11.020 -.086 11.106 3275 ---- ---- ---- ---- 11.234 -.086 11.320 3300 ---- ---- ---- ---- 11.449 -.087 11.536 3325 ---- ---- ---- ---- 11.664 -.088 11.752 3350 ---- ---- ---- ---- 11.881 -.087 11.968 3375 ---- ---- ---- ---- 12.098 -.088 12.186 3400 ---- ---- ---- ---- 12.316 -.088 12.404 3425 ---- ---- ---- ---- 12.535 -.089 12.624 3450 ---- ---- ---- ---- 12.754 -.089 12.843 3475 ---- ---- ---- ---- 12.974 -.090 13.064 3500 ---- ---- ---- ---- 13.195 -.090 13.285 3525 ---- ---- ---- ---- 13.416 -.091 13.507 3550 ---- ---- ---- ---- 13.638 -.092 13.730 3575 ---- ---- ---- ---- 13.861 -.092 13.953 3600 ---- ---- ---- ---- 14.085 -.092 14.177 3625 ---- ---- ---- ---- 14.309 -.092 14.401 3650 ---- ---- ---- ---- 14.533 -.093 14.626 3675 ---- ---- ---- ---- 14.758 -.094 14.852 3700 ---- ---- ---- ---- 14.984 -.094 15.078 3725 ---- ---- ---- ---- 15.211 -.093 15.304 3750 ---- ---- ---- ---- 15.437 -.095 15.532 3775 ---- ---- ---- ---- 15.665 -.094 15.759 3800 ---- ---- ---- ---- 15.893 -.095 15.988 3825 ---- ---- ---- ---- 16.121 -.096 16.217 3850 ---- ---- ---- ---- 16.350 -.096 16.446 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.201 -.015 1.216 1050 ---- ---- ---- ---- 1.239 -.015 1.254 1075 ---- ---- ---- ---- 1.277 -.016 1.293 1100 ---- ---- ---- ---- 1.315 -.017 1.332 1125 ---- ---- ---- ---- 1.353 -.017 1.370 1150 ---- ---- ---- ---- 1.391 -.017 1.408 1175 ---- ---- ---- ---- 1.428 -.018 1.446 1200 ---- ---- ---- ---- 1.465 -.018 1.483 1225 ---- ---- ---- ---- 1.502 -.019 1.521 1250 ---- ---- ---- ---- 1.538 -.020 1.558 1275 ---- ---- ---- ---- 1.574 -.020 1.594 1300 ---- ---- ---- ---- 1.610 -.021 1.631 1325 ---- ---- ---- ---- 1.646 -.021 1.667 1350 ---- ---- ---- ---- 1.682 -.021 1.703 1375 ---- ---- ---- ---- 1.717 -.023 1.740 1400 ---- ---- ---- ---- 1.753 -.023 1.776 1425 ---- ---- ---- ---- 1.789 -.024 1.813 1450 ---- ---- ---- ---- 1.826 -.024 1.850 1475 ---- ---- ---- ---- 1.863 -.024 1.887 1500 ---- ---- ---- ---- 1.901 -.025 1.926 1525 ---- ---- ---- ---- 1.939 -.026 1.965 1550 ---- ---- ---- ---- 1.979 -.026 2.005 1575 ---- ---- ---- ---- 2.020 -.027 2.047 1600 ---- ---- ---- ---- 2.062 -.028 2.090 1625 ---- ---- ---- ---- 2.106 -.029 2.135 1650 ---- ---- ---- ---- 2.152 -.030 2.182 1675 ---- ---- ---- ---- 2.200 -.030 2.230 1700 ---- ---- ---- ---- 2.251 -.031 2.282 1725 ---- ---- ---- ---- 2.304 -.031 2.335 1750 ---- ---- ---- ---- 2.360 -.032 2.392 1775 ---- ---- ---- ---- 2.419 -.033 2.452 1800 ---- ---- ---- ---- 2.481 -.034 2.515 1825 ---- ---- ---- ---- 2.547 -.034 2.581 1850 ---- ---- ---- ---- 2.615 -.036 2.651 1875 ---- ---- ---- ---- 2.687 -.036 2.723 1900 ---- ---- ---- ---- 2.762 -.037 2.799 1925 ---- ---- ---- ---- 2.840 -.038 2.878 1950 ---- ---- ---- ---- 2.921 -.039 2.960 1975 ---- ---- ---- ---- 3.005 -.040 3.045 2000 ---- ---- ---- ---- 3.092 -.041 3.133 2025 ---- ---- ---- ---- 3.183 -.041 3.224 2050 ---- ---- ---- ---- 3.276 -.043 3.319 2075 ---- ---- ---- ---- 3.372 -.044 3.416 2100 ---- ---- ---- ---- 3.472 -.045 3.517 2125 ---- ---- ---- ---- 3.575 -.046 3.621 2150 ---- ---- ---- ---- 3.682 -.047 3.729 2175 ---- ---- ---- ---- 3.792 -.048 3.840 2200 ---- ---- ---- ---- 3.907 -.048 3.955 2225 ---- ---- ---- ---- 4.025 -.050 4.075 2250 ---- ---- ---- ---- 4.147 -.050 4.197 2275 ---- ---- ---- ---- 4.272 -.052 4.324 2300 ---- ---- ---- ---- 4.402 -.053 4.455 2325 ---- ---- ---- ---- 4.535 -.054 4.589 2350 ---- ---- ---- ---- 4.672 -.055 4.727 2375 ---- ---- ---- ---- 4.813 -.056 4.869 2400 ---- ---- ---- ---- 4.958 -.056 5.014 2425 ---- ---- ---- ---- 5.106 -.057 5.163 2450 ---- ---- ---- ---- 5.257 -.059 5.316 2475 ---- ---- ---- ---- 5.412 -.060 5.472 2500 ---- ---- ---- ---- 5.571 -.060 5.631 2525 ---- ---- ---- ---- 5.732 -.061 5.793 2550 ---- ---- ---- ---- 5.896 -.062 5.958 2575 ---- ---- ---- ---- 6.064 -.062 6.126 2600 ---- ---- ---- ---- 6.234 -.063 6.297 2625 ---- ---- ---- ---- 6.406 -.065 6.471 2650 ---- ---- ---- ---- 6.582 -.065 6.647 2675 ---- ---- ---- ---- 6.759 -.066 6.825 2700 ---- ---- ---- ---- 6.939 -.067 7.006 2725 ---- ---- ---- ---- 7.121 -.068 7.189 2750 ---- ---- ---- ---- 7.305 -.069 7.374 2775 ---- ---- ---- ---- 7.492 -.069 7.561 2800 ---- ---- ---- ---- 7.680 -.069 7.749 2825 ---- ---- ---- ---- 7.870 -.070 7.940 2850 ---- ---- ---- ---- 8.061 -.072 8.133 2875 ---- ---- ---- ---- 8.255 -.072 8.327 2900 ---- ---- ---- ---- 8.450 -.073 8.523 2925 ---- ---- ---- ---- 8.647 -.073 8.720 2950 ---- ---- ---- ---- 8.846 -.073 8.919 2975 ---- ---- ---- ---- 9.046 -.074 9.120 3000 ---- ---- ---- ---- 9.247 -.075 9.322 3025 ---- ---- ---- ---- 9.450 -.076 9.526 3050 ---- ---- ---- ---- 9.655 -.076 9.731 3075 ---- ---- ---- ---- 9.860 -.077 9.937 3100 ---- ---- ---- ---- 10.067 -.077 10.144 3125 ---- ---- ---- ---- 10.275 -.078 10.353 3150 ---- ---- ---- ---- 10.485 -.078 10.563 3175 ---- ---- ---- ---- 10.695 -.079 10.774 3200 ---- ---- ---- ---- 10.907 -.079 10.986 3225 ---- ---- ---- ---- 11.119 -.080 11.199 3250 ---- ---- ---- ---- 11.333 -.080 11.413 3275 ---- ---- ---- ---- 11.547 -.081 11.628 3300 ---- ---- ---- ---- 11.762 -.081 11.843 3325 ---- ---- ---- ---- 11.978 -.082 12.060 3350 ---- ---- ---- ---- 12.195 -.082 12.277 3375 ---- ---- ---- ---- 12.413 -.082 12.495 3400 ---- ---- ---- ---- 12.631 -.083 12.714 3425 ---- ---- ---- ---- 12.850 -.084 12.934 3450 ---- ---- ---- ---- 13.070 -.084 13.154 3475 ---- ---- ---- ---- 13.291 -.084 13.375 3500 ---- ---- ---- ---- 13.512 -.084 13.596 3525 ---- ---- ---- ---- 13.734 -.085 13.819 3550 ---- ---- ---- ---- 13.956 -.085 14.041 3575 ---- ---- ---- ---- 14.179 -.086 14.265 3600 ---- ---- ---- ---- 14.403 -.086 14.489 3625 ---- ---- ---- ---- 14.628 -.086 14.714 3650 ---- ---- ---- ---- 14.853 -.086 14.939 3675 ---- ---- ---- ---- 15.078 -.087 15.165 3700 ---- ---- ---- ---- 15.304 -.088 15.392 3725 ---- ---- ---- ---- 15.531 -.088 15.619 3750 ---- ---- ---- ---- 15.758 -.088 15.846 SO DEC27 Silver Option PUT 1475 ---- ---- ---- ---- 1.867 -.024 1.891 1500 ---- ---- ---- ---- 1.927 -.024 1.951 1525 ---- ---- ---- ---- 1.986 -.025 2.011 1550 ---- ---- ---- ---- 2.047 -.026 2.073 1575 ---- ---- ---- ---- 2.108 -.026 2.134 1600 ---- ---- ---- ---- 2.170 -.027 2.197 1625 ---- ---- ---- ---- 2.232 -.028 2.260 1650 ---- ---- ---- ---- 2.295 -.029 2.324 1675 ---- ---- ---- ---- 2.359 -.030 2.389 1700 ---- ---- ---- ---- 2.424 -.030 2.454 1725 ---- ---- ---- ---- 2.489 -.031 2.520 1750 ---- ---- ---- ---- 2.555 -.032 2.587 1775 ---- ---- ---- ---- 2.621 -.033 2.654 1800 ---- ---- ---- ---- 2.689 -.033 2.722 1825 ---- ---- ---- ---- 2.757 -.034 2.791 1850 ---- ---- ---- ---- 2.827 -.035 2.862 1875 ---- ---- ---- ---- 2.898 -.035 2.933 1900 ---- ---- ---- ---- 2.971 -.036 3.007 1925 ---- ---- ---- ---- 3.045 -.038 3.083 1950 ---- ---- ---- ---- 3.123 -.038 3.161 1975 ---- ---- ---- ---- 3.203 -.039 3.242 2000 ---- ---- ---- ---- 3.287 -.040 3.327 2025 ---- ---- ---- ---- 3.374 -.041 3.415 2050 ---- ---- ---- ---- 3.464 -.042 3.506 2075 ---- ---- ---- ---- 3.559 -.043 3.602 2100 ---- ---- ---- ---- 3.658 -.043 3.701 2125 ---- ---- ---- ---- 3.760 -.045 3.805 2150 ---- ---- ---- ---- 3.866 -.045 3.911 2175 ---- ---- ---- ---- 3.976 -.046 4.022 2200 ---- ---- ---- ---- 4.089 -.047 4.136 2225 ---- ---- ---- ---- 4.206 -.048 4.254 2250 ---- ---- ---- ---- 4.326 -.049 4.375 2275 ---- ---- ---- ---- 4.450 -.050 4.500 2300 ---- ---- ---- ---- 4.578 -.051 4.629 2325 ---- ---- ---- ---- 4.709 -.052 4.761 2350 ---- ---- ---- ---- 4.844 -.053 4.897 2375 ---- ---- ---- ---- 4.983 -.054 5.037 2400 ---- ---- ---- ---- 5.126 -.055 5.181 2425 ---- ---- ---- ---- 5.273 -.055 5.328 2450 ---- ---- ---- ---- 5.423 -.056 5.479 2475 ---- ---- ---- ---- 5.577 -.057 5.634 2500 ---- ---- ---- ---- 5.734 -.058 5.792 2525 ---- ---- ---- ---- 5.894 -.059 5.953 2550 ---- ---- ---- ---- 6.057 -.060 6.117 2575 ---- ---- ---- ---- 6.224 -.060 6.284 2600 ---- ---- ---- ---- 6.393 -.062 6.455 2625 ---- ---- ---- ---- 6.565 -.063 6.628 2650 ---- ---- ---- ---- 6.740 -.063 6.803 2675 ---- ---- ---- ---- 6.917 -.064 6.981 2700 ---- ---- ---- ---- 7.097 -.064 7.161 2725 ---- ---- ---- ---- 7.279 -.065 7.344 2750 ---- ---- ---- ---- 7.463 -.066 7.529 2775 ---- ---- ---- ---- 7.649 -.066 7.715 2800 ---- ---- ---- ---- 7.837 -.067 7.904 2825 ---- ---- ---- ---- 8.027 -.067 8.094 2850 ---- ---- ---- ---- 8.218 -.069 8.287 2875 ---- ---- ---- ---- 8.412 -.069 8.481 2900 ---- ---- ---- ---- 8.607 -.070 8.677 2925 ---- ---- ---- ---- 8.804 -.070 8.874 2950 ---- ---- ---- ---- 9.002 -.071 9.073 2975 ---- ---- ---- ---- 9.202 -.072 9.274 3000 ---- ---- ---- ---- 9.404 -.072 9.476 3025 ---- ---- ---- ---- 9.607 -.072 9.679 3050 ---- ---- ---- ---- 9.811 -.073 9.884 3075 ---- ---- ---- ---- 10.017 -.074 10.091 3100 ---- ---- ---- ---- 10.224 -.074 10.298 3125 ---- ---- ---- ---- 10.432 -.075 10.507 3150 ---- ---- ---- ---- 10.642 -.075 10.717 3175 ---- ---- ---- ---- 10.852 -.076 10.928 3200 ---- ---- ---- ---- 11.064 -.076 11.140 3225 ---- ---- ---- ---- 11.277 -.076 11.353 3250 ---- ---- ---- ---- 11.491 -.077 11.568 3275 ---- ---- ---- ---- 11.705 -.078 11.783 3300 ---- ---- ---- ---- 11.921 -.078 11.999 3325 ---- ---- ---- ---- 12.137 -.078 12.215 3350 ---- ---- ---- ---- 12.354 -.079 12.433 3375 ---- ---- ---- ---- 12.572 -.079 12.651 3400 ---- ---- ---- ---- 12.791 -.079 12.870 3425 ---- ---- ---- ---- 13.010 -.080 13.090 3450 ---- ---- ---- ---- 13.230 -.081 13.311 3475 ---- ---- ---- ---- 13.451 -.081 13.532 3500 ---- ---- ---- ---- 13.673 -.081 13.754 3525 ---- ---- ---- ---- 13.895 -.081 13.976 3550 ---- ---- ---- ---- 14.118 -.081 14.199 3575 ---- ---- ---- ---- 14.341 -.082 14.423 3600 ---- ---- ---- ---- 14.565 -.083 14.648 3625 ---- ---- ---- ---- 14.790 -.083 14.873 3650 ---- ---- ---- ---- 15.015 -.083 15.098 3675 ---- ---- ---- ---- 15.241 -.083 15.324 3700 ---- ---- ---- ---- 15.467 -.084 15.551 3725 ---- ---- ---- ---- 15.694 -.084 15.778 3750 ---- ---- ---- ---- 15.922 -.084 16.006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2751 1595 45739 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1675 ---- ---- ---- ---- 5.277 +.166 5.111 1700 ---- ---- ---- ---- 5.027 +.166 4.861 1725 ---- ---- ---- ---- 4.777 +.166 4.611 1750 ---- ---- ---- ---- 4.527 +.166 4.361 1775 ---- ---- ---- ---- 4.277 +.166 4.111 1800 ---- ---- ---- ---- 4.027 +.166 3.861 1825 ---- ---- ---- ---- 3.777 +.166 3.611 1850 ---- ---- ---- ---- 3.527 +.165 3.362 1875 ---- ---- ---- ---- 3.277 +.164 3.113 1900 ---- ---- ---- ---- 3.028 +.163 2.865 1925 ---- ---- ---- ---- 2.780 +.162 2.618 1950 ---- ---- ---- ---- 2.532 +.159 2.373 1975 ---- ---- ---- ---- 2.286 +.156 2.130 2000 ---- 1.916B 1.831A 1.916B 2.041 +.152 1.889 2025 ---- 1.840B 1.595A 1.840B 1.799 +.146 1.653 2050 ---- 1.652B 1.364A 1.364A 1.562 +.139 1.423 2075 ---- 1.420B 1.144A 1.144A 1.330 +.127 1.203 2080 ---- 1.253B 1.143A 1.143A 1.285 +.125 1.160 2085 ---- 1.236B 1.103A 1.103A 1.240 +.122 1.118 2090 ---- 1.231B 1.064A 1.064A 1.195 +.119 1.076 2095 ---- 1.189B 1.026A 1.026A 1.151 +.116 1.035 2100 ---- 1.193B .934A .934A 1.107 +.113 .994 2105 ---- 1.100B .952A .952A 1.064 +.109 .955 2110 ---- 1.057B ---- ---- 1.022 +.107 .915 2115 ---- 1.013B ---- ---- .980 +.103 .877 2120 ---- .970B ---- ---- .938 +.099 .839 3 3 2125 ---- .979B .706A .706A .898 +.096 .802 2130 ---- .886B .660A .660A .858 +.092 .766 2135 ---- .845B .628A .628A .818 +.087 .731 2140 ---- .804B .597A .597A .780 +.083 .697 2 2145 ---- .764B .567A .567A .742 +.079 .663 3 2150 ---- .779B .539A .539A .706 +.075 .631 2155 .678 .688B .509A .687B .670 +.071 4 .599 2 2 2160 ---- .665B .482A .482A .635 +.066 .569 3 3 2165 ---- .660B .455A .455A .601 +.062 .539 2170 ---- .630B .429A .429A .568 +.057 .511 2175 ---- .601B .405A .405A .536 +.053 .483 2180 ---- .567B .381A .381A .505 +.048 .457 3 5 2185 ---- .530B .358A .358A .476 +.045 .431 4 2190 ---- .506B .337A .337A .447 +.040 .407 8 2195 ---- .477B .316A .316A .420 +.037 .383 2200 .406 .448B .297A .367A .394 +.033 10 .361 2205 ---- .421B .278A .278A .368 +.028 .340 4 2210 ---- .395B .260A .260A .344 +.025 .319 2 2215 ---- .369B .243A .243A .322 +.022 .300 2 2220 ---- .345B .228A .228A .300 +.019 .281 2225 ---- .322B .213A .213A .279 +.015 .264 1 2230 ---- .300B .200A .200A .260 +.013 .247 2235 ---- .280B .186A .186A .242 +.010 .232 300 2240 ---- .261B .174A .174A .224 +.007 .217 13 13 2245 ---- .243B .163A .163A .208 +.005 .203 2 2250 ---- .225B .152A .152A .193 +.003 .190 1 4 2255 ---- .209B .143A .143A .179 +.002 .177 2260 ---- .194B .133A .133A .165 -.001 .166 2265 ---- .182B .125A .125A .153 -.002 .155 2270 .147 .169B .117A .119A .141 -.004 10 .145 2275 ---- .157B .111A .111A .131 -.004 .135 6 8 2280 ---- .145B .104A .104A .121 -.005 .126 13 13 2285 ---- .135B .097A .097A .112 -.006 .118 2290 ---- .125B .091A .091A .103 -.007 .110 2295 ---- .116B .085A .085A .095 -.007 .102 15 15 2300 ---- .108B .079A .079A .088 -.008 3 .096 3 3 2305 ---- .100B .074A .074A .081 -.008 .089 2310 ---- .094B .069A .069A .075 -.008 .083 2315 ---- .087B .065A .065A .070 -.008 .078 5 5 2320 ---- .081B .061A .061A .064 -.009 .073 2325 ---- .075B .057A .057A .060 -.008 1 .068 2 2330 ---- .069B .054A .054A .055 -.009 .064 2335 ---- .064B .050A .050A .051 -.009 .060 2340 ---- .061B .047A .047A .048 -.008 .056 1 2345 ---- .056B .044A .044A .044 -.008 .052 2350 ---- .052B .042A .042A .041 -.008 .049 30 31 2355 ---- .048B .039A .039A .038 -.008 .046 2360 ---- .044B .037A .044B .036 -.007 .043 2375 ---- ---- .031A .031A .029 -.007 .036 1 2400 ---- ---- .023A .023A .021 -.005 2 .026 21 2425 ---- ---- .017A .017A .016 -.004 .020 40 14 2450 .015 .016 .014A .014A .012 -.004 12 .016 9 9 2475 ---- ---- .011A .011A .009 -.003 .012 15 2500 .007 .007 .007 .007 .007 -.003 1 .010 2525 ---- ---- ---- ---- .006 -.002 .008 16 2550 ---- ---- ---- ---- .005 -.002 .007 15 2575 ---- ---- ---- ---- .004 -.002 .006 2600 ---- ---- ---- ---- .003 -.002 .005 2625 ---- ---- ---- ---- .003 -.002 .005 2650 ---- ---- ---- ---- .002 -.002 .004 2675 ---- ---- ---- ---- .002 -.002 .004 2700 ---- ---- ---- ---- .002 -.001 .003 2725 ---- ---- ---- ---- .001 -.002 .003 2750 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 146 527 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 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.002 .003 1875 ---- ---- ---- ---- .002 -.003 .005 1900 .005 .005 .004 .004 .003 -.004 12 .007 9 17 1925 ---- ---- .005A .005A .005 -.005 .010 1950 .006 .006 .006 .006 .007 -.008 1 .015 10 31 1975 ---- ---- .014A .014A .011 -.010 .021 4 2000 ---- ---- .018A .018A .016 -.015 .031 20 20 2025 ---- ---- .025A .025A .024 -.020 .044 11 2050 ---- .065B .036A .065B .036 -.028 .064 2 2075 ---- .099B .051A .099B .054 -.039 .093 1 11 2080 ---- .107B .056A .107B .059 -.041 .100 2085 ---- .116B .059A .116B .064 -.044 .108 2090 ---- .126B .064A .126B .069 -.047 .116 2095 ---- .138B .069A .138B .075 -.050 .125 2100 ---- .149B .074A .149B .081 -.054 .135 408 150 2105 ---- .161B .080A .161B .088 -.057 .145 5 2110 ---- .174B .087A .174B .096 -.059 .155 2115 ---- .187B .093A .187B .104 -.063 .167 2120 ---- .201B .101A .201B .112 -.067 .179 2125 .153 .217B .109A .181B .121 -.071 20 .192 1 2130 ---- .233B .117A .226B .131 -.075 .206 34 2135 ---- .250B .127A .240B .142 -.079 .221 5 2140 ---- .268B .136A .260B .154 -.083 .237 23 2145 ---- .287B .147A .280B .166 -.087 .253 2 2150 .204 .307B .159A .159A .179 -.091 59 .270 5 2155 .235 .328B .171A .282B .193 -.096 7 .289 10 9 2160 ---- .350B .184A .350B .208 -.100 .308 16 2165 ---- .373B .200A .361B .224 -.105 .329 2170 .350 .398B .216A .285B .241 -.109 12 .350 5 2175 ---- .409B .232A .396B .260 -.112 3 .372 2180 .260 .439B .249A .328B .279 -.117 1 .396 2185 ---- .466B .267A .454B .299 -.121 .420 2190 ---- .495B .287A .489B .320 -.126 .446 6 2195 ---- .524B .308A .513B .343 -.129 .472 1 2200 .490 .555B .330A .425B .367 -.133 2 .500 7 2205 ---- .587B .353A .580B .391 -.137 .528 2210 ---- .620B .377A .611B .417 -.141 .558 2215 ---- .653B .402A .644B .445 -.143 .588 2220 ---- .688B .428A .679B .473 -.147 .620 2225 ---- .705B .455A .697B .502 -.150 .652 2230 ---- .702B .483A .702B .533 -.153 .686 2235 .539 .539 .512A .512A .564 -.156 4 .720 2 2240 ---- ---- .544A .544A .597 -.158 .755 2245 ---- ---- .576A .576A .631 -.160 .791 2250 ---- .846B .607A .607A .665 -.163 .828 2255 ---- ---- .641A .641A .701 -.164 .865 2260 ---- ---- .677A .677A .738 -.166 .904 2265 ---- ---- .766A .766A .775 -.168 .943 2270 ---- ---- .801A .801A .814 -.168 .982 2275 ---- 1.048B .785A .785A .853 -.170 1.023 2280 ---- 1.068B .875A .875A .893 -.171 1.064 2285 ---- 1.114B .914A .914A .934 -.171 1.105 2290 ---- 1.159B .954A .954A .975 -.172 1.147 2295 ---- 1.205B .994A .994A 1.017 -.173 1.190 2300 ---- 1.268B .985A .985A 1.060 -.173 1.233 2305 ---- 1.297B 1.077A 1.077A 1.103 -.174 1.277 2310 ---- ---- 1.118A 1.118A 1.147 -.174 1.321 2315 ---- ---- 1.161A 1.161A 1.191 -.174 1.365 2320 ---- ---- 1.203A 1.203A 1.236 -.174 1.410 2325 ---- 1.496B 1.200A 1.200A 1.281 -.174 1.455 2330 ---- ---- 1.291A 1.291A 1.327 -.174 1.501 2335 ---- ---- 1.340A 1.340A 1.373 -.173 1.546 2340 ---- ---- ---- ---- 1.419 -.174 1.593 2345 ---- ---- ---- ---- 1.466 -.173 1.639 2350 ---- 1.730B 1.427A 1.427A 1.513 -.173 1.686 2355 ---- ---- ---- ---- 1.560 -.173 1.733 2360 ---- ---- ---- ---- 1.607 -.173 1.780 2375 ---- 1.970B 1.660A 1.660A 1.751 -.171 1.922 2400 ---- ---- 1.899A 1.899A 1.992 -.171 2.163 2425 ---- ---- ---- ---- 2.237 -.169 2.406 2450 ---- ---- ---- ---- 2.483 -.169 2.652 2475 ---- ---- ---- ---- 2.730 -.168 2.898 2500 ---- ---- ---- ---- 2.978 -.168 3.146 2525 ---- ---- ---- ---- 3.227 -.167 3.394 2550 ---- ---- ---- ---- 3.476 -.167 3.643 2575 ---- ---- ---- ---- 3.725 -.167 3.892 2600 ---- ---- ---- ---- 3.974 -.167 4.141 2625 ---- ---- ---- ---- 4.224 -.166 4.390 2650 ---- ---- ---- ---- 4.473 -.167 4.640 2675 ---- ---- ---- ---- 4.723 -.167 4.890 2700 ---- ---- ---- ---- 4.973 -.166 5.139 2725 ---- ---- ---- ---- 5.223 -.166 5.389 2750 ---- ---- ---- ---- 5.473 -.166 5.639 TOTAL EST.VOL VOLUME OPEN INT TOTAL 121 459 366 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.277 +.166 5.111 1700 ---- ---- ---- ---- 5.027 +.166 4.861 1725 ---- ---- ---- ---- 4.777 +.166 4.611 1750 ---- ---- ---- ---- 4.527 +.166 4.361 1775 ---- ---- ---- ---- 4.277 +.166 4.111 1800 ---- ---- ---- ---- 4.027 +.165 3.862 1825 ---- ---- ---- ---- 3.778 +.164 3.614 1850 ---- ---- ---- ---- 3.530 +.164 3.366 1875 ---- ---- ---- ---- 3.282 +.162 3.120 1900 ---- ---- ---- ---- 3.035 +.159 2.876 1925 ---- ---- ---- ---- 2.790 +.157 2.633 1950 ---- ---- 2.337A 2.337A 2.547 +.153 2.394 1975 ---- 2.336B 2.100A 2.336B 2.306 +.148 2.158 2000 ---- 2.159B 1.869A 2.159B 2.069 +.142 1.927 2025 ---- 1.924B 1.643A 1.643A 1.836 +.134 1.702 2050 ---- 1.696B 1.424A 1.424A 1.610 +.125 1.485 2075 ---- 1.475B 1.219A 1.219A 1.391 +.113 1.278 2080 ---- 1.379B 1.230A 1.230A 1.349 +.111 1.238 2085 ---- 1.334B 1.195A 1.195A 1.307 +.108 1.199 2090 ---- 1.291B 1.159A 1.159A 1.266 +.106 1.160 2095 ---- 1.248B ---- ---- 1.225 +.103 1.122 2100 ---- 1.262B 1.027A 1.262B 1.184 +.100 1.084 2105 ---- 1.163B ---- ---- 1.144 +.097 1.047 2110 ---- 1.121B .913A .913A 1.105 +.094 1.011 2115 ---- 1.080B .879A .879A 1.066 +.091 .975 2120 ---- 1.039B .846A .846A 1.028 +.088 .940 2125 ---- 1.065B .803A .803A .991 +.086 .905 2130 ---- .966B .771A .771A .954 +.082 .872 2135 ---- .930B .740A .740A .918 +.079 .839 2140 ---- .895B .710A .710A .882 +.076 .806 2145 ---- .872B .682A .682A .848 +.073 .775 2150 ---- .882B .655A .655A .814 +.070 .744 2155 ---- .845B .629A .629A .781 +.067 .714 2160 ---- .811B .601A .601A .749 +.064 .685 2165 ---- .778B .576A .576A .717 +.060 .657 2170 ---- .747B .551A .551A .686 +.057 .629 2175 ---- .718B .527A .527A .657 +.055 .602 2180 ---- .683B .503A .503A .628 +.052 .576 2185 ---- .657B .480A .480A .599 +.048 .551 2190 ---- .627B .458A .458A .572 +.045 .527 1 2195 ---- .600B .437A .437A .546 +.042 .504 2200 ---- .572B .417A .417A .520 +.039 .481 11 11 2205 ---- .546B .397A .397A .496 +.037 .459 2210 ---- .520B .378A .378A .472 +.034 .438 2215 ---- .496B .360A .360A .449 +.031 .418 2220 ---- .471B .343A .343A .427 +.029 .398 2225 ---- .449B .326A .326A .406 +.027 .379 2230 ---- .427B .310A .310A .385 +.024 .361 2235 ---- .406B .295A .295A .366 +.022 .344 2240 ---- .384B .281A .281A .347 +.020 .327 2245 ---- .364B .267A .267A .329 +.018 .311 2250 ---- .346B .253A .253A .312 +.016 .296 2255 ---- .327B .241A .241A .295 +.014 .281 2260 ---- .310B .229A .229A .280 +.012 .268 2265 ---- .294B .217A .217A .265 +.011 .254 2270 ---- .278B .206A .206A .250 +.009 .241 2275 ---- .264B .196A .196A .237 +.008 .229 2280 ---- .250B .186A .186A .224 +.006 .218 2285 ---- .238B .178A .178A .212 +.005 .207 2290 ---- .225B .168A .168A .200 +.004 .196 2295 ---- .213B .159A .159A .189 +.003 .186 2300 .158 .202B .151A .196B .178 +.001 7 .177 2305 ---- .191B .145A .145A .169 +.001 .168 2310 ---- .180B .138A .138A .159 UNCH .159 2315 ---- .171B .131A .131A .150 -.001 .151 2320 ---- .161B .125A .125A .142 -.001 .143 2325 ---- .153B .119A .119A .134 -.002 .136 2350 ---- .116B .093A .093A .100 -.005 .105 2375 ---- .088B .073A .073A .075 -.006 .081 2400 ---- .067B .058A .058A .057 -.006 .063 6 2425 .055 .055 .046A .048A .044 -.005 1 .049 18 2450 ---- ---- .037A .037A .034 -.005 .039 2475 ---- ---- ---- ---- .026 -.005 .031 2500 ---- ---- ---- ---- .021 -.004 .025 2 2 2525 ---- ---- ---- ---- .017 -.004 .021 2550 ---- ---- ---- ---- .014 -.003 .017 2575 ---- ---- ---- ---- .012 -.003 .015 2600 ---- ---- ---- ---- .010 -.002 .012 2625 ---- ---- ---- ---- .008 -.003 .011 2650 ---- ---- ---- ---- .007 -.002 .009 2675 ---- ---- ---- ---- .006 -.002 .008 2700 ---- ---- ---- ---- .006 -.001 .007 2725 ---- ---- ---- ---- .005 -.001 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 13 38 SO2 MAR23 Silver Weekly Friday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .002 -.001 .003 1800 ---- ---- ---- ---- .003 -.002 .005 1825 ---- ---- ---- ---- .004 -.003 .007 1850 ---- ---- ---- ---- .006 -.004 .010 1875 ---- ---- .013A .013A .009 -.005 .014 1900 ---- ---- .016A .016A .012 -.007 .019 1925 ---- ---- .020A .020A .017 -.010 .027 1950 ---- ---- .026A .026A .023 -.014 .037 1975 ---- ---- .033A .033A .032 -.019 .051 2000 .044 .044 .044 .044 .045 -.024 8 .069 7 2025 ---- .095B .060A .095B .062 -.032 .094 2050 ---- .132B .081A .132B .085 -.042 .127 2075 ---- .182B .110A .182B .117 -.052 .169 2080 ---- .193B .116A .193B .124 -.055 .179 2085 ---- .205B .124A .205B .132 -.058 .190 2090 ---- .218B .131A .218B .141 -.060 .201 2095 ---- .231B .140A .231B .150 -.063 .213 2100 ---- .245B .148A .245B .159 -.066 .225 400 400 2105 ---- .260B .157A .255B .169 -.069 .238 2110 ---- .275B .166A .275B .180 -.071 .251 2115 ---- .291B .176A .291B .191 -.074 .265 2120 ---- .308B .187A .302B .203 -.077 .280 2125 ---- .326B .199A .315B .215 -.081 .296 2130 ---- .344B .211A .330B .228 -.084 .312 2135 ---- .363B .223A .350B .242 -.087 .329 2140 ---- .383B .237A .383B .257 -.089 .346 2145 .267 .404B .251A .273B .272 -.093 5 .365 2150 .283 .425B .264A .289B .288 -.096 6 .384 1 2155 .300 .448B .280A .307B .305 -.099 2 .404 2160 ---- .471B .296A .460B .322 -.103 .425 2165 ---- .495B .313A .484B .341 -.105 .446 2170 ---- .519B .331A .517B .360 -.108 .468 2175 ---- .545B .350A .535B .380 -.112 .492 2180 ---- .571B .370A .571B .401 -.115 .516 2185 ---- .588B .390A .582B .423 -.117 .540 2190 ---- .615B .411A .610B .445 -.121 .566 2195 ---- .644B .433A .632B .469 -.123 .592 2200 ---- .674B .456A .663B .493 -.127 .620 2205 ---- .705B .480A .694B .519 -.129 .648 2210 ---- .736B .505A .728B .545 -.131 .676 2215 ---- .768B .532A .757B .572 -.134 .706 2220 ---- .801B .558A .792B .600 -.136 .736 2225 ---- .834B .585A .826B .628 -.139 .767 2230 ---- .868B .614A .860B .658 -.141 .799 2235 ---- .903B .642A .895B .688 -.144 .832 2240 ---- .939B .672A .930B .719 -.146 .865 2245 ---- .943B .702A .926B .751 -.148 .899 2250 ---- .946B .732A .946B .784 -.150 .934 2255 ---- ---- .764A .764A .817 -.152 .969 2260 ---- ---- .796A .796A .852 -.153 1.005 2265 ---- ---- .830A .830A .887 -.154 1.041 2270 ---- ---- .864A .864A .922 -.157 1.079 2275 ---- 1.136B .899A .899A .959 -.157 1.116 2280 ---- ---- .996A .996A .996 -.159 1.155 2285 ---- ---- 1.032A 1.032A 1.033 -.161 1.194 2290 ---- ---- 1.068A 1.068A 1.071 -.162 1.233 2295 ---- ---- 1.106A 1.106A 1.110 -.163 1.273 2300 ---- 1.341B 1.083A 1.083A 1.150 -.163 1.313 2305 ---- 1.356B 1.183A 1.183A 1.190 -.164 1.354 2310 ---- 1.401B 1.222A 1.222A 1.230 -.166 1.396 2315 ---- 1.446B 1.262A 1.262A 1.271 -.166 1.437 2320 ---- 1.491B 1.302A 1.302A 1.313 -.167 1.480 2325 ---- 1.556B 1.283A 1.283A 1.355 -.167 1.522 2350 ---- 1.781B 1.495A 1.495A 1.571 -.169 1.740 2375 ---- 2.008B 1.716A 1.716A 1.796 -.170 1.966 2400 ---- 2.242B 1.946A 1.946A 2.027 -.171 2.198 2425 ---- 2.481B 2.178A 2.178A 2.263 -.171 2.434 2450 ---- 2.724B 2.415A 2.415A 2.503 -.170 2.673 2475 ---- ---- 2.656A 2.656A 2.746 -.169 2.915 2500 ---- ---- ---- ---- 2.990 -.169 3.159 2525 ---- ---- ---- ---- 3.236 -.169 3.405 2550 ---- ---- ---- ---- 3.483 -.168 3.651 2575 ---- ---- ---- ---- 3.730 -.168 3.898 2600 ---- ---- ---- ---- 3.978 -.168 4.146 2625 ---- ---- ---- ---- 4.227 -.167 4.394 2650 ---- ---- ---- ---- 4.476 -.167 4.643 2675 ---- ---- ---- ---- 4.725 -.167 4.892 2700 ---- ---- ---- ---- 4.974 -.167 5.141 2725 ---- ---- ---- ---- 5.224 -.166 5.390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 400 408 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1675 ---- ---- ---- ---- 5.277 ---- ---- 1700 ---- ---- ---- ---- 5.027 ---- ---- 1725 ---- ---- ---- ---- 4.777 ---- ---- 1750 ---- ---- ---- ---- 4.527 ---- ---- 1775 ---- ---- ---- ---- 4.278 ---- ---- 1800 ---- ---- ---- ---- 4.030 ---- ---- 1825 ---- ---- ---- ---- 3.782 ---- ---- 1850 ---- ---- ---- ---- 3.535 ---- ---- 1875 ---- ---- ---- ---- 3.290 ---- ---- 1900 ---- ---- ---- ---- 3.046 ---- ---- 1925 ---- ---- ---- 2.595A 2.804 ---- ---- 1950 ---- ---- ---- 2.360A 2.565 ---- ---- 1975 ---- ---- ---- 2.129A 2.329 ---- ---- 2000 ---- ---- ---- 1.905A 2.098 ---- ---- 2025 ---- ---- ---- 1.688A 1.873 ---- ---- 2050 ---- ---- ---- 1.481A 1.656 ---- ---- 2075 ---- ---- ---- 1.286A 1.448 ---- ---- 2085 ---- ---- ---- ---- 1.368 ---- ---- 2090 ---- ---- ---- ---- 1.329 ---- ---- 2095 ---- ---- ---- ---- 1.290 ---- ---- 2100 ---- ---- ---- 1.103A 1.252 ---- ---- 2105 ---- ---- ---- ---- 1.215 ---- ---- 2110 ---- ---- ---- ---- 1.177 ---- ---- 2115 ---- ---- ---- ---- 1.141 ---- ---- 2120 ---- ---- ---- ---- 1.105 ---- ---- 2125 ---- ---- ---- .937A 1.070 ---- ---- 2130 ---- ---- ---- ---- 1.035 ---- ---- 2135 ---- ---- ---- ---- 1.001 ---- ---- 2140 ---- ---- ---- ---- .967 ---- ---- 2145 ---- ---- ---- ---- .934 ---- ---- 2150 .912 .964B .788A .788A .902 ---- 1 ---- 2155 ---- ---- ---- .760A .871 ---- ---- 2160 ---- ---- ---- .733A .840 ---- ---- 2165 ---- ---- ---- .706A .810 ---- ---- 2170 ---- ---- ---- .680A .780 ---- ---- 2175 ---- ---- ---- .655A .751 ---- ---- 2180 ---- ---- ---- .630A .723 ---- ---- 2185 ---- ---- ---- .606A .696 ---- ---- 2190 ---- ---- ---- .583A .669 ---- ---- 2195 ---- ---- ---- .560A .643 ---- ---- 2200 .529 .669B .529 .669B .618 ---- 6 ---- 2205 ---- ---- ---- .517A .594 ---- ---- 2210 ---- ---- ---- .497A .570 ---- ---- 2215 .580 .595B .580 .595B .547 ---- 1 ---- 2220 ---- ---- ---- .458A .525 ---- ---- 2225 ---- ---- ---- .428A .503 ---- ---- 2230 ---- ---- ---- .410A .482 ---- ---- 2235 ---- ---- ---- .393A .462 ---- ---- 2240 ---- ---- ---- .377A .442 ---- ---- 2245 ---- ---- ---- .361A .423 ---- ---- 2250 ---- ---- ---- .345A .405 ---- ---- 2255 ---- ---- ---- .331A .388 ---- ---- 2260 ---- ---- ---- .316A .371 ---- ---- 2265 ---- ---- ---- .303A .354 ---- ---- 2270 ---- ---- ---- .290A .339 ---- ---- 2275 ---- ---- ---- .277A .324 ---- ---- 2280 .264 .339B .264 .339B .309 ---- 10 ---- 2285 ---- ---- ---- .255A .295 ---- ---- 2300 ---- ---- ---- .222A .257 ---- ---- 2325 ---- ---- ---- .180A .203 ---- ---- 2350 ---- ---- ---- .147A .161 ---- ---- 2375 ---- ---- ---- .120A .127 ---- ---- 2400 ---- ---- ---- .098A .101 ---- ---- 2425 ---- ---- ---- .079A .080 ---- ---- 2450 ---- ---- ---- .064A .065 ---- ---- 2475 ---- ---- ---- .053A .053 ---- ---- 2500 ---- ---- ---- .044A .043 ---- ---- 2525 ---- ---- ---- .037A .036 ---- ---- 2550 ---- ---- ---- .032A .030 ---- ---- 2575 ---- ---- ---- .027A .025 ---- ---- 2600 ---- ---- ---- .024A .021 ---- ---- 2625 ---- ---- ---- .021A .018 ---- ---- 2650 ---- ---- ---- .019A .015 ---- ---- 2675 ---- ---- ---- .017A .013 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 SO3 MAR23 Silver Weekly Friday Option - Week 3 PUT 1675 ---- ---- ---- .007A .002 ---- ---- 1700 ---- ---- ---- .008A .002 ---- ---- 1725 ---- ---- ---- .009A .003 ---- ---- 1750 ---- ---- ---- .010A .004 ---- ---- 1775 ---- ---- ---- .012A .006 ---- ---- 1800 ---- ---- ---- .013A .008 ---- ---- 1825 ---- ---- ---- .016A .010 ---- ---- 1850 ---- ---- ---- .019A .014 ---- ---- 1875 ---- ---- ---- .022A .018 ---- ---- 1900 ---- ---- ---- .027A .025 ---- ---- 1925 ---- ---- ---- .035A .033 ---- ---- 1950 ---- ---- ---- .045A .043 ---- ---- 1975 ---- ---- ---- .058A .057 ---- ---- 2000 ---- ---- ---- .075A .076 ---- ---- 2025 ---- ---- ---- .098A .100 ---- ---- 2050 ---- ---- ---- .126A .133 ---- ---- 2075 ---- ---- ---- .163A .175 ---- ---- 2085 ---- ---- ---- .181A .194 ---- ---- 2090 ---- ---- ---- .191A .205 ---- ---- 2095 ---- ---- ---- .201A .216 ---- ---- 2100 ---- ---- ---- .211A .228 ---- ---- 2105 ---- ---- ---- .222A .240 ---- ---- 2110 ---- ---- ---- .235A .253 ---- ---- 2115 ---- ---- ---- .247A .266 ---- ---- 2120 ---- ---- ---- .259A .280 ---- ---- 2125 ---- ---- ---- .273A .294 ---- ---- 2130 ---- ---- ---- .286A .310 ---- ---- 2135 ---- ---- ---- .302A .325 ---- ---- 2140 ---- ---- ---- .316A .342 ---- ---- 2145 ---- ---- ---- .332A .359 ---- ---- 2150 ---- ---- ---- .349A .376 ---- ---- 2155 ---- ---- ---- .366A .395 ---- ---- 2160 ---- ---- ---- .384A .414 ---- ---- 2165 ---- ---- ---- .403A .434 ---- ---- 2170 ---- ---- ---- .422A .454 ---- ---- 2175 ---- ---- ---- .442A .475 ---- ---- 2180 ---- ---- ---- .463A .497 ---- ---- 2185 ---- ---- ---- .485A .519 ---- ---- 2190 ---- ---- ---- .507A .543 ---- ---- 2195 ---- ---- ---- .530A .567 ---- ---- 2200 ---- ---- ---- .554A .591 ---- ---- 2205 ---- ---- ---- .578A .617 ---- ---- 2210 ---- ---- ---- .604A .643 ---- ---- 2215 ---- ---- ---- .630A .670 ---- ---- 2220 ---- ---- ---- .656A .697 ---- ---- 2225 ---- ---- ---- .683A .725 ---- ---- 2230 ---- ---- ---- .711A .754 ---- ---- 2235 ---- ---- ---- .740A .784 ---- ---- 2240 ---- ---- ---- .769A .814 ---- ---- 2245 ---- ---- ---- .799A .845 ---- ---- 2250 ---- ---- ---- .834A .877 ---- ---- 2255 ---- ---- ---- .865A .909 ---- ---- 2260 ---- ---- ---- ---- .942 ---- ---- 2265 ---- ---- ---- ---- .976 ---- ---- 2270 ---- ---- ---- ---- 1.010 ---- ---- 2275 ---- ---- ---- .996A 1.045 ---- ---- 2280 ---- ---- ---- ---- 1.080 ---- ---- 2285 ---- ---- ---- ---- 1.116 ---- ---- 2300 ---- ---- ---- 1.172A 1.228 ---- ---- 2325 ---- ---- ---- 1.361A 1.423 ---- ---- 2350 ---- ---- ---- 1.563A 1.630 ---- ---- 2375 ---- ---- ---- 1.775A 1.846 ---- ---- 2400 ---- ---- ---- 1.994A 2.069 ---- ---- 2425 ---- ---- ---- 2.220A 2.298 ---- ---- 2450 ---- ---- ---- 2.451A 2.532 ---- ---- 2475 ---- ---- ---- 2.685A 2.770 ---- ---- 2500 ---- ---- ---- 2.924A 3.010 ---- ---- 2525 ---- ---- ---- 3.165A 3.252 ---- ---- 2550 ---- ---- ---- 3.427A 3.496 ---- ---- 2575 ---- ---- ---- ---- 3.741 ---- ---- 2600 ---- ---- ---- ---- 3.987 ---- ---- 2625 ---- ---- ---- ---- 4.234 ---- ---- 2650 ---- ---- ---- ---- 4.482 ---- ---- 2675 ---- ---- ---- ---- 4.729 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1675 ---- ---- ---- ---- 5.277 +.166 5.111 1700 ---- ---- ---- ---- 5.027 +.166 4.861 1725 ---- ---- ---- ---- 4.777 +.166 4.611 1750 ---- ---- ---- ---- 4.527 +.166 4.361 1775 ---- ---- ---- ---- 4.277 +.166 4.111 1800 ---- ---- ---- ---- 4.027 +.166 3.861 1825 ---- ---- ---- ---- 3.777 +.166 3.611 1850 ---- ---- ---- ---- 3.527 +.166 3.361 1875 ---- ---- ---- ---- 3.277 +.166 3.111 1900 ---- ---- ---- ---- 3.027 +.166 2.861 1925 ---- ---- ---- ---- 2.778 +.166 2.612 1950 ---- ---- ---- ---- 2.528 +.165 2.363 1975 ---- ---- ---- ---- 2.278 +.163 2.115 2000 ---- ---- ---- ---- 2.028 +.160 1.868 2025 ---- ---- ---- ---- 1.779 +.156 1.623 2050 ---- ---- ---- ---- 1.531 +.150 1.381 2075 ---- 1.305B 1.080A 1.305B 1.285 +.140 1.145 2080 ---- ---- ---- ---- 1.237 +.139 1.098 2085 ---- ---- 1.021A 1.021A 1.188 +.136 1.052 2090 ---- ---- .978A .978A 1.140 +.133 1.007 2095 ---- ---- .936A .936A 1.092 +.130 .962 2100 ---- 1.141B .851A .851A 1.045 +.128 3 .917 2105 ---- ---- .854A .854A .997 +.124 .873 2110 ---- .864B .815A .815A .950 +.120 .830 2115 ---- .857B .776A .776A .904 +.116 .788 2 2 2120 ---- .852B .738A .738A .858 +.112 3 .746 5 3 2125 ---- .905B .635A .635A .812 +.107 .705 2130 ---- .798B .659A .659A .767 +.102 56 .665 2135 ---- .768B .513A .513A .723 +.098 .625 2140 ---- .721B .477A .477A .679 +.092 .587 2145 ---- .676B .444A .444A .636 +.086 .550 2150 ---- .681B .412A .412A .594 +.080 68 .514 2155 ---- .586B .381A .381A .553 +.074 .479 2160 ---- .544B .353A .353A .513 +.067 3 .446 3 3 2165 ---- .504B .325A .325A .474 +.060 .414 1 6 2170 ---- .468B .299A .299A .437 +.054 9 .383 4 2175 ---- .475B .274A .274A .401 +.047 .354 2180 ---- .415B .251A .251A .366 +.040 .326 2 2185 ---- .399B .229A .229A .333 +.033 .300 4 2190 .300 .365B .208A .216A .302 +.027 16 .275 1 2 2195 ---- .334B .190A .190A .272 +.020 .252 2200 .210 .305B .172A .305B .245 +.015 4 .230 6 8 2205 ---- .276B .156A .156A .219 +.009 .210 2210 ---- .249B .141A .141A .195 +.004 .191 2 3 2215 ---- .224B .125A .125A .173 UNCH .173 6 2220 ---- .200B .111A .111A .154 -.003 .157 2225 ---- .178B .100A .100A .136 -.007 .143 100 109 2230 .088 .158B .088 .158B .120 -.009 1 .129 2235 ---- .144B .080A .080A .105 -.012 .117 1 7 2240 .103 .127B .072A .124B .092 -.013 1 .105 2 2245 ---- .116B .064A .064A .081 -.014 .095 1 2250 .071 .105B .058A .088B .071 -.015 20 .086 2 215 2255 ---- .093B .052A .052A .062 -.016 .078 1 6 2260 .050 .085B .047A .048 .055 -.015 2 .070 2265 ---- .075B .042A .042A .048 -.015 .063 3 2270 ---- .068B .038A .038A .042 -.015 .057 1 2275 ---- .061B .035A .035A .037 -.015 .052 2280 ---- .055B .031A .031A .033 -.014 .047 2285 ---- .050B .029A .029A .029 -.013 .042 1 118 2290 ---- .043B .026A .026A .026 -.012 .038 5 2295 ---- .040B .024A .024A .023 -.012 .035 2300 ---- .035B .022A .035B .020 -.012 10 .032 10 81 2305 ---- .031B .020A .031B .018 -.011 .029 2310 ---- .027B .017A .027B .016 -.010 .026 2315 ---- ---- .016A .016A .015 -.009 .024 2320 ---- ---- .014A .014A .013 -.009 3 .022 2325 ---- ---- .013A .013A .012 -.008 .020 5 2330 .011 .011 .011 .011 .011 -.008 1 .019 37 2335 ---- ---- .012A .012A .010 -.007 .017 2340 ---- ---- .011A .011A .009 -.007 .016 2345 ---- ---- .010A .010A .008 -.006 .014 2350 .010 .010 .009 .009 .007 -.006 12 .013 2355 ---- ---- .009A .009A .007 -.005 .012 42 2360 ---- ---- .009A .009A .006 -.005 .011 21 2365 .009 .010 .008A .008A .006 -.005 2 .011 2370 ---- ---- .008A .008A .005 -.005 .010 80 2375 .005 .005 .005 .005 .005 -.004 2 .009 2 4 2380 ---- ---- .007A .007A .004 -.005 .009 2385 ---- ---- .007A .007A .004 -.004 .008 2 2390 ---- ---- .006A .006A .004 -.003 .007 3 2395 ---- ---- .006A .006A .003 -.004 .007 3 2400 ---- ---- .006A .006A .003 -.004 .007 4 2405 ---- ---- ---- ---- .003 -.003 .006 2410 ---- ---- ---- ---- .003 -.003 .006 2 4 2415 ---- ---- ---- ---- .002 -.003 .005 2420 ---- ---- ---- ---- .002 -.003 .005 13 2425 ---- ---- ---- ---- .002 -.003 .005 8 2430 ---- ---- ---- ---- .002 -.002 .004 2435 ---- ---- ---- ---- .002 -.002 .004 6 2440 ---- ---- ---- ---- .002 -.002 .004 2445 ---- ---- ---- ---- .002 -.002 .004 2450 ---- ---- ---- ---- .002 -.001 .003 2 2455 ---- ---- ---- ---- .001 -.002 .003 2460 ---- ---- ---- ---- .001 -.002 .003 2465 ---- ---- ---- ---- .001 -.002 .003 2470 ---- ---- ---- ---- .001 -.002 .003 2475 ---- ---- ---- ---- .001 -.002 .003 1 2480 ---- ---- ---- ---- .001 -.002 .003 2485 ---- ---- ---- ---- .001 -.001 .002 2490 ---- ---- ---- ---- .001 -.001 .002 6 2495 ---- ---- ---- ---- .001 -.001 .002 2500 ---- ---- ---- ---- .001 -.001 3 .002 5 2505 ---- ---- ---- ---- .001 -.001 .002 2525 ---- ---- ---- ---- .001 -.001 .002 7 2550 ---- ---- ---- ---- .001 UNCH .001 1 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 4 2625 ---- ---- ---- ---- .001 UNCH .001 4 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 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 219 139 875 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 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- .004A .004A .001 -.004 .005 1 5 2000 .013 .013 .005A .005A .001 -.007 1 .008 2025 ---- ---- .007A .007A .002 -.011 .013 2 2 2050 .013 .013 .009A .009A .004 -.017 1 .021 2075 .027 .027 .012A .012A .009 -.025 25 .034 7 8 2080 ---- ---- .013A .013A .010 -.028 .038 2085 ---- ---- .014A .014A .012 -.030 .042 2090 ---- ---- .015A .015A .013 -.034 .047 2095 ---- ---- .017A .017A .016 -.036 .052 2100 .031 .058B .019A .019A .018 -.039 4 .057 4 15 2105 ---- .066B .021A .066B .021 -.042 .063 2110 ---- .074B .023A .074B .024 -.046 1 .070 2115 .047 .084B .026A .026A .027 -.050 6 .077 2120 .041 .095B .030A .035 .031 -.054 6 .085 2125 ---- .106B .034A .106B .035 -.059 .094 2130 ---- .116B .037A .113B .040 -.064 1 .104 2135 .050 .130B .041A .041A .046 -.069 3 .115 7 2140 ---- .147B .046A .131B .052 -.075 .127 5 2145 ---- .163B .051A .152B .059 -.080 .139 3 2150 .118 .181B .057A .068A .067 -.086 90 .153 1 2155 ---- .200B .064A .184B .076 -.093 .169 2160 .160 .220B .072A .072A .086 -.099 1 .185 3 2165 ---- .242B .080A .240B .097 -.106 .203 2170 .117 .240B .090A .090A .110 -.112 13 .222 2175 .133 .277B .101A .136B .124 -.119 7 .243 1 1 2180 .135 .306B .113A .153B .139 -.126 1 .265 2 2185 ---- .335B .129A .331B .156 -.133 .289 2 2190 ---- .366B .145A .354B .175 -.139 .314 6 2195 ---- .397B .163A .386B .195 -.146 .341 2200 ---- .430B .183A .419B .218 -.151 .369 2 6 2205 ---- .465B .204A .456B .242 -.156 .398 2210 ---- .468B .228A .456B .268 -.162 .430 2215 ---- ---- .252A .252A .296 -.166 .462 2 2220 .375 .435 .279A .463B .327 -.169 2 .496 2225 ---- .541B .308A .308A .359 -.172 .531 17 2230 ---- ---- .337A .337A .392 -.176 .568 2235 ---- ---- .369A .369A .428 -.177 .605 4 2240 ---- ---- .402A .402A .465 -.179 .644 2245 ---- .686B .491A .491A .504 -.180 .684 2250 ---- .751B .475A .475A .544 -.181 .725 20 2255 ---- .779B .566A .566A .585 -.181 .766 2260 ---- .826B .605A .605A .627 -.182 .809 2265 ---- ---- .645A .645A .671 -.181 .852 2270 ---- ---- .687A .687A .715 -.181 .896 2275 ---- .977B .679A .679A .760 -.180 .940 2 2280 ---- ---- .773A .773A .805 -.180 .985 2 2285 ---- ---- .825A .825A .852 -.179 1.031 15 2290 ---- ---- ---- ---- .898 -.179 1.077 2 2295 ---- ---- ---- ---- .946 -.177 1.123 2300 ---- 1.215B .905A .905A .993 -.177 1.170 1 2305 ---- ---- ---- ---- 1.041 -.176 1.217 2310 ---- ---- ---- ---- 1.089 -.175 1.264 2315 ---- ---- ---- ---- 1.137 -.175 1.312 2320 ---- ---- ---- ---- 1.186 -.174 1.360 2325 ---- ---- 1.142A 1.142A 1.234 -.174 1.408 2330 ---- ---- ---- ---- 1.283 -.174 1.457 2335 ---- ---- ---- ---- 1.332 -.173 1.505 2340 ---- ---- ---- ---- 1.381 -.173 1.554 2345 ---- ---- ---- ---- 1.431 -.171 1.602 2350 ---- ---- ---- ---- 1.480 -.171 1.651 2355 ---- ---- ---- ---- 1.529 -.171 1.700 2360 ---- ---- ---- ---- 1.579 -.170 1.749 2365 ---- ---- ---- ---- 1.628 -.171 1.799 2370 ---- ---- ---- ---- 1.678 -.170 1.848 2375 ---- ---- ---- ---- 1.727 -.170 1.897 2380 ---- ---- ---- ---- 1.777 -.169 1.946 2385 ---- ---- ---- ---- 1.826 -.170 1.996 2390 ---- ---- ---- ---- 1.876 -.169 2.045 2395 ---- ---- ---- ---- 1.926 -.169 2.095 2400 ---- ---- ---- ---- 1.976 -.168 2.144 2405 ---- ---- ---- ---- 2.025 -.169 2.194 2410 ---- ---- ---- ---- 2.075 -.168 2.243 2415 ---- ---- ---- ---- 2.125 -.168 2.293 2420 ---- ---- ---- ---- 2.175 -.168 2.343 2425 ---- ---- ---- ---- 2.225 -.167 2.392 2430 ---- ---- ---- ---- 2.274 -.168 2.442 2435 ---- ---- ---- ---- 2.324 -.168 2.492 2440 ---- ---- ---- ---- 2.374 -.168 2.542 2445 ---- ---- ---- ---- 2.424 -.167 2.591 2450 ---- ---- ---- ---- 2.474 -.167 2.641 2455 ---- ---- ---- ---- 2.524 -.167 2.691 2460 ---- ---- ---- ---- 2.574 -.167 2.741 2465 ---- ---- ---- ---- 2.624 -.167 2.791 2470 ---- ---- ---- ---- 2.674 -.167 2.841 2475 ---- ---- ---- ---- 2.724 -.166 2.890 2480 ---- ---- ---- ---- 2.773 -.167 2.940 2485 ---- ---- ---- ---- 2.823 -.167 2.990 2490 ---- ---- ---- ---- 2.873 -.167 3.040 2495 ---- ---- ---- ---- 2.923 -.167 3.090 2500 ---- ---- ---- ---- 2.973 -.167 3.140 2505 ---- ---- ---- ---- 3.023 -.167 3.190 2525 ---- ---- ---- ---- 3.223 -.166 3.389 2550 ---- ---- ---- ---- 3.473 -.166 3.639 2575 ---- ---- ---- ---- 3.723 -.166 3.889 2600 ---- ---- ---- ---- 3.973 -.166 4.139 2625 ---- ---- ---- ---- 4.223 -.166 4.389 2650 ---- ---- ---- ---- 4.473 -.166 4.639 2675 ---- ---- ---- ---- 4.723 -.166 4.889 2700 ---- ---- ---- ---- 4.973 -.166 5.139 2725 ---- ---- ---- ---- 5.223 -.166 5.389 2750 ---- ---- ---- ---- 5.473 -.166 5.639 2775 ---- ---- ---- ---- 5.723 -.166 5.889 2800 ---- ---- ---- ---- 5.973 -.166 6.139 2825 ---- ---- ---- ---- 6.223 -.166 6.389 2850 ---- ---- ---- ---- 6.473 -.166 6.639 2875 ---- ---- ---- ---- 6.723 -.166 6.889 2900 ---- ---- ---- ---- 6.973 -.166 7.139 TOTAL EST.VOL VOLUME OPEN INT TOTAL 162 17 131 W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1675 ---- ---- ---- ---- 5.277 +.166 5.111 1700 ---- ---- ---- ---- 5.027 +.166 4.861 1725 ---- ---- ---- ---- 4.777 +.166 4.611 1750 ---- ---- ---- ---- 4.527 +.166 4.361 1775 ---- ---- ---- ---- 4.277 +.166 4.111 1800 ---- ---- ---- ---- 4.027 +.166 3.861 1825 ---- ---- ---- ---- 3.777 +.166 3.611 1850 ---- ---- ---- ---- 3.527 +.166 3.361 1875 ---- ---- ---- ---- 3.277 +.165 3.112 1900 ---- ---- ---- ---- 3.027 +.164 2.863 1925 ---- ---- ---- ---- 2.778 +.163 2.615 1950 ---- ---- ---- ---- 2.529 +.161 2.368 1975 ---- ---- ---- ---- 2.281 +.158 2.123 2000 ---- ---- ---- ---- 2.035 +.156 1.879 2025 ---- 1.717B 1.580A 1.716B 1.790 +.151 1.639 2050 ---- 1.622B 1.346A 1.620B 1.548 +.143 1.405 2075 ---- 1.402B 1.119A 1.119A 1.310 +.131 1.179 2080 ---- ---- 1.117A 1.117A 1.264 +.129 1.135 2085 ---- 1.119B 1.077A 1.077A 1.217 +.125 1.092 2090 ---- 1.108B 1.037A 1.037A 1.171 +.122 1.049 2095 ---- 1.069B .997A .997A 1.126 +.119 1.007 2100 ---- 1.169B .904A .904A 1.081 +.116 .965 2105 ---- 1.052B .920A .920A 1.036 +.112 .924 2110 ---- 1.023B .883A .883A .992 +.108 .884 2115 ---- .978B ---- ---- .948 +.104 .844 2120 ---- .934B ---- ---- .905 +.099 .806 2125 ---- .948B .704A .948B .863 +.095 .768 2130 .795 .846B .633A .795 .821 +.090 1 .731 1 1 2135 ---- .802B .587A .587A .780 +.086 .694 2140 ---- .763B .555A .555A .740 +.081 .659 2145 ---- .723B .523A .523A .701 +.076 .625 2150 ---- .740B .495A .495A .662 +.070 .592 2155 ---- .650B .466A .466A .625 +.066 .559 2160 ---- .614B .439A .439A .589 +.061 .528 2165 ---- .585B .411A .411A .554 +.056 .498 2170 ---- .575B .386A .386A .519 +.050 .469 2175 ---- .553B .361A .361A .487 +.046 .441 2180 ---- .515B .338A .338A .455 +.041 .414 2185 ---- .482B .315A .315A .424 +.035 .389 2190 ---- .452B .294A .294A .395 +.031 .364 2195 ---- .424B .274A .274A .368 +.027 .341 50 2200 ---- .396B .255A .255A .341 +.022 .319 2205 ---- .368B .237A .237A .316 +.019 .297 2210 ---- .341B .220A .220A .292 +.015 .277 2215 ---- .316B .205A .205A .270 +.012 .258 2220 ---- .293B .190A .190A .249 +.009 .240 2225 ---- .271B .179A .179A .229 +.006 100 .223 2230 ---- .250B .165A .165A .211 +.003 .208 2235 ---- .230B .152A .152A .193 UNCH .193 2240 ---- .212B .142A .142A .177 -.002 .179 2245 ---- .194B .131A .131A .162 -.004 .166 2250 .158 .178B .121A .136A .149 -.004 1 .153 2255 ---- .164B .112A .112A .136 -.006 .142 2260 ---- .151B .103A .103A .124 -.007 .131 2265 ---- .139B .096A .096A .114 -.008 .122 2270 ---- .128B .089A .089A .104 -.009 .113 2275 ---- .118B .082A .082A .095 -.009 .104 2280 ---- .109B .076A .076A .086 -.010 .096 2285 ---- .100B .070A .070A .079 -.010 .089 2290 ---- .092B .065A .065A .072 -.011 .083 2295 ---- .085B .060A .060A .066 -.010 .076 2300 ---- .078B .056A .056A .060 -.011 .071 2 2305 ---- .072B .052A .052A .055 -.011 .066 2310 ---- .066B .049A .049A .051 -.010 .061 2315 ---- .061B .045A .045A .046 -.011 .057 7 2320 ---- .056B .042A .042A .043 -.010 .053 2325 ---- .051B .039A .039A .039 -.010 .049 2330 ---- .047B .037A .037A .036 -.010 .046 2335 ---- .043B .034A .043B .033 -.009 .042 2340 ---- ---- .032A .032A .031 -.009 .040 2345 ---- ---- .029A .029A .028 -.009 .037 50 2350 ---- ---- .027A .027A .026 -.009 .035 2355 ---- ---- .026A .026A .024 -.008 .032 2360 .028 .028 .024A .024A .023 -.007 1 .030 1 2365 ---- ---- .022A .022A .021 -.007 .028 2370 ---- ---- .021A .021A .019 -.008 .027 2375 ---- ---- .020A .020A .018 -.007 .025 2380 ---- ---- .019A .019A .017 -.006 .023 2385 ---- ---- .018A .018A .016 -.006 .022 2390 ---- ---- .017A .017A .015 -.006 .021 2395 ---- ---- .016A .016A .014 -.006 .020 2400 ---- ---- .015A .015A .013 -.005 .018 2405 ---- ---- .014A .014A .012 -.005 .017 2410 ---- ---- .014A .014A .011 -.005 .016 2 2415 ---- ---- .013A .013A .010 -.005 .015 2420 ---- ---- .012A .012A .010 -.005 .015 2425 ---- ---- .012A .012A .009 -.005 .014 2430 ---- ---- .011A .011A .009 -.004 .013 2435 ---- ---- .011A .011A .008 -.004 .012 2440 ---- ---- .011A .011A .008 -.004 .012 2445 ---- ---- .010A .010A .007 -.004 .011 2450 ---- ---- .010A .010A .007 -.004 .011 2455 ---- ---- .009A .009A .006 -.004 .010 2460 ---- ---- .009A .009A .006 -.004 .010 2465 ---- ---- ---- ---- .006 -.003 .009 2470 ---- ---- ---- ---- .005 -.004 .009 2475 ---- ---- ---- ---- .005 -.003 .008 2480 ---- ---- ---- ---- .005 -.003 .008 2500 ---- ---- ---- ---- .004 -.002 .006 2525 ---- ---- ---- ---- .003 -.002 .005 2550 ---- ---- ---- ---- .002 -.002 .004 2575 ---- ---- ---- ---- .002 -.001 .003 2600 ---- ---- ---- ---- .001 -.002 .003 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 1 113 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 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .001 -.004 .005 1925 ---- ---- ---- ---- .002 -.005 .007 1950 ---- ---- .008A .008A .004 -.005 .009 1975 ---- ---- .010A .010A .006 -.008 .014 2000 ---- ---- .013A .013A .009 -.011 .020 1 2025 ---- ---- .016A .016A .014 -.016 .030 2050 ---- ---- .023A .023A .022 -.023 .045 2 2 2075 ---- .072B .034A .072B .034 -.035 .069 2080 ---- .081B .037A .081B .038 -.037 .075 2085 ---- .087B .040A .087B .041 -.041 .082 2090 ---- .097B .044A .097B .045 -.044 .089 2095 ---- .106B .048A .106B .050 -.047 .097 2100 ---- .116B .052A .116B .055 -.050 .105 2 2 2105 ---- .125B .056A .122B .060 -.054 .114 2110 ---- .138B .061A .138B .066 -.058 .124 2115 ---- .150B .067A .150B .072 -.062 .134 2120 ---- .163B .073A .163B .079 -.066 .145 2125 ---- .178B .079A .167B .086 -.071 .157 2130 ---- .193B .086A .177B .095 -.075 .170 2135 ---- .209B .094A .192B .104 -.080 .184 2140 ---- .226B .102A .211B .114 -.085 .199 2145 ---- .245B .111A .230B .124 -.090 .214 2150 ---- .264B .121A .252B .136 -.095 .231 1 2155 ---- .285B .131A .277B .148 -.101 .249 2160 ---- .306B .143A .292B .162 -.106 .268 2165 ---- .330B .156A .318B .177 -.110 .287 2170 ---- .353B .169A .346B .193 -.115 .308 2175 ---- .368B .186A .366B .210 -.120 .330 2180 ---- .395B .202A .392B .228 -.126 .354 2185 ---- .423B .220A .411B .248 -.130 .378 2190 ---- .452B .238A .440B .268 -.135 .403 2195 ---- .482B .258A .471B .291 -.139 .430 2200 ---- .514B .280A .503B .314 -.143 .457 3 2205 ---- .546B .302A .540B .339 -.147 .486 2210 ---- .580B .326A .571B .365 -.151 .516 2215 ---- .615B .351A .606B .393 -.154 .547 2220 ---- .626B .377A .624B .422 -.157 .579 2225 ---- .623B .404A .622B .452 -.160 .612 2230 ---- ---- .433A .433A .483 -.163 .646 2235 ---- ---- .462A .462A .516 -.165 .681 2240 ---- ---- .493A .493A .550 -.167 .717 2245 ---- ---- .526A .526A .585 -.169 .754 2250 ---- .808B .559A .559A .621 -.171 .792 2255 ---- ---- .643A .643A .659 -.171 .830 2260 ---- ---- .679A .679A .697 -.172 .869 17 2265 ---- ---- .714A .714A .736 -.174 .910 2270 ---- .955B .751A .751A .776 -.174 .950 2275 ---- 1.021B .745A .745A .817 -.175 .992 2280 ---- 1.048B .829A .829A .859 -.175 1.034 2285 ---- 1.095B .868A .868A .901 -.176 1.077 2290 ---- 1.141B .908A .908A .944 -.176 1.120 2295 ---- ---- .950A .950A .988 -.176 1.164 2300 ---- 1.245B .953A .953A 1.033 -.175 1.208 2305 ---- ---- 1.036A 1.036A 1.077 -.176 1.253 2310 ---- ---- 1.078A 1.078A 1.123 -.175 1.298 2315 ---- ---- 1.122A 1.122A 1.169 -.175 1.344 2320 ---- ---- 1.289A 1.289A 1.215 -.175 1.390 2325 ---- 1.477B 1.176A 1.176A 1.261 -.175 1.436 2330 ---- ---- ---- ---- 1.308 -.175 1.483 2335 ---- ---- ---- ---- 1.355 -.175 1.530 2340 ---- ---- ---- ---- 1.403 -.174 1.577 2345 ---- ---- ---- ---- 1.450 -.174 1.624 2350 ---- 1.717B 1.408A 1.408A 1.498 -.174 1.672 2355 ---- ---- ---- ---- 1.546 -.173 1.719 2360 ---- ---- ---- ---- 1.594 -.173 1.767 2365 ---- ---- ---- ---- 1.643 -.172 1.815 2370 ---- ---- ---- ---- 1.691 -.173 1.864 2375 ---- ---- 1.647A 1.647A 1.740 -.172 1.912 2380 ---- ---- ---- ---- 1.789 -.171 1.960 2385 ---- ---- ---- ---- 1.837 -.172 2.009 2390 ---- ---- ---- ---- 1.886 -.172 2.058 2395 ---- ---- ---- ---- 1.935 -.171 2.106 2400 ---- ---- ---- ---- 1.984 -.171 2.155 2405 ---- ---- ---- ---- 2.033 -.171 2.204 2410 ---- ---- ---- ---- 2.083 -.170 2.253 2415 ---- ---- ---- ---- 2.132 -.170 2.302 2420 ---- ---- ---- ---- 2.181 -.170 2.351 2425 ---- ---- ---- ---- 2.231 -.169 2.400 2430 ---- ---- ---- ---- 2.280 -.170 2.450 2435 ---- ---- ---- ---- 2.329 -.170 2.499 2440 ---- ---- ---- ---- 2.379 -.169 2.548 2445 ---- ---- ---- ---- 2.429 -.169 2.598 2450 ---- ---- ---- ---- 2.478 -.169 2.647 2455 ---- ---- ---- ---- 2.528 -.169 2.697 2460 ---- ---- ---- ---- 2.577 -.169 2.746 2465 ---- ---- ---- ---- 2.627 -.169 2.796 2470 ---- ---- ---- ---- 2.677 -.168 2.845 2475 ---- ---- ---- ---- 2.726 -.169 2.895 2480 ---- ---- ---- ---- 2.776 -.168 2.944 2500 ---- ---- ---- ---- 2.975 -.168 3.143 2525 ---- ---- ---- ---- 3.224 -.168 3.392 2550 ---- ---- ---- ---- 3.474 -.167 3.641 2575 ---- ---- ---- ---- 3.723 -.167 3.890 2600 ---- ---- ---- ---- 3.973 -.167 4.140 2625 ---- ---- ---- ---- 4.223 -.166 4.389 2650 ---- ---- ---- ---- 4.473 -.166 4.639 2675 ---- ---- ---- ---- 4.723 -.166 4.889 2700 ---- ---- ---- ---- 4.973 -.166 5.139 2725 ---- ---- ---- ---- 5.223 -.166 5.389 2750 ---- ---- ---- ---- 5.473 -.166 5.639 2775 ---- ---- ---- ---- 5.723 -.166 5.889 2800 ---- ---- ---- ---- 5.973 -.166 6.139 2825 ---- ---- ---- ---- 6.223 -.166 6.389 2850 ---- ---- ---- ---- 6.473 -.166 6.639 2875 ---- ---- ---- ---- 6.723 -.166 6.889 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 26 W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.277 +.166 5.111 1700 ---- ---- ---- ---- 5.027 +.166 4.861 1725 ---- ---- ---- ---- 4.777 +.166 4.611 1750 ---- ---- ---- ---- 4.527 +.166 4.361 1775 ---- ---- ---- ---- 4.277 +.166 4.111 1800 ---- ---- ---- ---- 4.027 +.166 3.861 1825 ---- ---- ---- ---- 3.777 +.165 3.612 1850 ---- ---- ---- ---- 3.528 +.164 3.364 1875 ---- ---- ---- ---- 3.279 +.162 3.117 1900 ---- ---- ---- ---- 3.031 +.160 2.871 1925 ---- ---- ---- ---- 2.784 +.158 2.626 1950 ---- ---- ---- ---- 2.538 +.155 2.383 1975 ---- 2.193B 2.086A 2.193B 2.295 +.152 2.143 2000 ---- 2.128B 1.850A 2.128B 2.054 +.147 1.907 2025 ---- 1.908B 1.620A 1.908B 1.817 +.140 1.677 2050 ---- 1.675B 1.397A 1.675B 1.586 +.132 1.454 2075 ---- 1.448B 1.185A 1.448B 1.363 +.121 1.242 2080 ---- ---- ---- ---- 1.319 +.118 1.201 2085 ---- ---- ---- ---- 1.276 +.115 1.161 2090 ---- ---- ---- ---- 1.233 +.112 1.121 2095 ---- ---- ---- ---- 1.191 +.109 1.082 2100 ---- 1.230B .987A 1.230B 1.150 +.107 1.043 2105 ---- ---- ---- ---- 1.108 +.103 1.005 2110 ---- ---- ---- ---- 1.068 +.100 .968 2115 ---- ---- ---- ---- 1.028 +.097 .931 2120 ---- ---- ---- ---- .989 +.094 .895 2125 ---- 1.025B .806A 1.025B .950 +.090 .860 2130 ---- .925B .726A .726A .912 +.086 .826 3 3 2135 ---- .887B .694A .694A .875 +.083 .792 2140 ---- .852B .664A .664A .838 +.079 .759 2145 ---- .816B .634A .634A .803 +.076 .727 2150 ---- .835B .607A .607A .768 +.072 .696 2155 ---- .748B .579A .579A .734 +.069 .665 2160 ---- .715B .552A .552A .700 +.064 .636 2165 ---- .683B .526A .526A .668 +.061 .607 2170 ---- .683B .500A .500A .636 +.057 .579 2175 ---- .665B .476A .476A .605 +.053 .552 2180 ---- .621B .453A .453A .576 +.050 .526 2185 ---- .600B .430A .430A .547 +.046 .501 2190 ---- .574B .408A .408A .519 +.042 .477 2195 ---- .545B .387A .387A .492 +.039 .453 2200 ---- .517B .367A .367A .466 +.035 .431 2 2205 ---- .491B .348A .348A .441 +.032 .409 2210 ---- .465B .329A .329A .417 +.029 .388 2215 ---- .440B .312A .312A .394 +.026 .368 2220 ---- .416B .295A .295A .372 +.023 .349 2225 ---- .393B .279A .279A .351 +.021 .330 2230 ---- .370B .264A .264A .330 +.017 .313 2235 ---- .349B .249A .249A .311 +.015 .296 2240 ---- .329B .236A .236A .293 +.013 .280 2245 ---- .310B .223A .223A .275 +.011 .264 2250 ---- .293B .211A .211A .259 +.009 .250 2255 ---- .276B .199A .199A .243 +.007 .236 2260 ---- .260B .188A .188A .228 +.005 .223 2265 ---- .245B .178A .178A .215 +.005 .210 2270 ---- .231B .168A .168A .201 +.003 .198 2275 ---- .217B .159A .159A .189 +.002 .187 2280 ---- .204B .150A .150A .177 +.001 .176 2285 ---- .192B .142A .142A .166 UNCH .166 2290 ---- .180B .134A .134A .156 -.001 .157 2295 ---- .169B .128A .128A .147 -.001 .148 2300 ---- .159B .120A .120A .138 -.001 .139 2305 ---- .149B .115A .115A .129 -.002 .131 2310 ---- .140B .108A .108A .122 -.002 .124 2315 ---- .132B .102A .102A .114 -.003 .117 2320 ---- .123B .097A .097A .107 -.003 .110 2325 ---- .116B .092A .092A .101 -.003 .104 2330 ---- .109B .087A .087A .095 -.003 .098 2335 ---- .102B .082A .082A .089 -.003 .092 2340 ---- .096B .078A .078A .084 -.003 .087 2345 ---- .090B .074A .074A .079 -.003 .082 2350 ---- .085B .070A .070A .075 -.002 .077 2355 ---- .079B .066A .066A .070 -.003 .073 2360 ---- .075B .063A .063A .066 -.003 .069 2375 ---- .062B .054A .054A .056 -.002 .058 2400 ---- .045B .042A .045B .042 -.002 .044 2425 ---- ---- ---- ---- .032 -.002 .034 2450 ---- ---- ---- ---- .025 -.001 .026 2475 ---- ---- ---- ---- .019 -.002 .021 2500 ---- ---- ---- ---- .015 -.002 .017 3 2525 ---- ---- ---- ---- .012 -.002 .014 2550 ---- ---- ---- ---- .010 -.002 .012 2575 ---- ---- ---- ---- .008 -.002 .010 2600 ---- ---- ---- ---- .006 -.002 .008 2625 ---- ---- ---- ---- .005 -.002 .007 2650 ---- ---- ---- ---- .004 -.002 .006 2675 ---- ---- ---- ---- .004 -.002 .006 2700 ---- ---- ---- ---- .003 -.002 .005 2725 ---- ---- ---- ---- .003 -.001 .004 2750 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 8 W2S MAR23 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .002 -.002 .004 1825 ---- ---- ---- ---- .002 -.003 .005 1850 ---- ---- ---- ---- .003 -.004 .007 1875 ---- ---- ---- ---- .005 -.005 .010 1900 ---- ---- .012A .012A .007 -.007 .014 1925 ---- ---- .015A .015A .010 -.009 .019 1950 ---- ---- .018A .018A .014 -.012 .026 1975 ---- ---- .024A .024A .021 -.015 .036 2000 ---- ---- .032A .032A .030 -.020 .050 2025 ---- .071B .043A .043A .043 -.026 .069 2050 ---- .102B .059A .059A .061 -.035 .096 2075 ---- .145B .083A .083A .088 -.045 .133 2080 ---- .155B .088A .088A .094 -.048 .142 2085 ---- .166B .094A .162B .101 -.051 .152 2090 ---- .179B .101A .101A .108 -.054 .162 2095 ---- .191B .108A .108A .116 -.056 .172 2100 ---- .204B .115A .115A .124 -.060 .184 2105 ---- .218B .123A .123A .133 -.063 .196 2110 ---- .232B .131A .131A .142 -.066 .208 2115 ---- .247B .140A .239B .152 -.069 .221 2120 ---- .263B .149A .149A .163 -.072 .235 2125 ---- .280B .159A .254B .174 -.076 .250 2130 ---- .297B .170A .170A .186 -.080 .266 2135 ---- .316B .181A .181A .199 -.083 .282 2140 ---- .335B .193A .314B .212 -.087 .299 2145 ---- .355B .206A .206A .227 -.090 .317 2150 .274 .376B .219A .219A .242 -.094 8 .336 2155 ---- .398B .233A .375B .257 -.098 .355 2160 ---- .421B .250A .250A .274 -.101 .375 2165 ---- .444B .266A .405B .291 -.106 .397 2170 ---- .469B .283A .283A .310 -.109 .419 2175 ---- .494B .301A .452B .329 -.113 .442 2180 ---- ---- .320A .320A .349 -.116 .465 2185 ---- ---- .339A .339A .370 -.120 .490 2190 ---- ---- .360A .360A .392 -.124 .516 2195 ---- ---- .381A .381A .415 -.127 .542 3 2200 ---- ---- .404A .404A .439 -.130 .569 2205 ---- ---- .427A .427A .464 -.133 .597 2210 ---- .627B .451A .451A .490 -.136 .626 2215 ---- ---- .476A .476A .517 -.139 .656 2220 ---- ---- .502A .502A .544 -.143 .687 2225 ---- .723B .529A .529A .573 -.145 .718 2230 ---- ---- .557A .557A .603 -.148 .751 2235 ---- ---- .586A .586A .634 -.150 .784 2240 ---- ---- .616A .616A .665 -.153 .818 2245 ---- ---- .647A .647A .698 -.154 .852 2250 ---- .900B .679A .679A .731 -.156 .887 2255 ---- ---- ---- ---- .765 -.158 .923 2260 ---- ---- ---- ---- .801 -.159 .960 2265 ---- ---- ---- ---- .837 -.161 .998 2270 ---- ---- ---- ---- .873 -.163 1.036 2275 ---- 1.096B .850A .850A .911 -.163 1.074 2280 ---- ---- ---- ---- .949 -.164 1.113 2285 ---- ---- ---- ---- .988 -.165 1.153 2290 ---- ---- ---- ---- 1.028 -.166 1.194 2295 ---- ---- ---- ---- 1.068 -.167 1.235 2300 ---- 1.305B 1.040A 1.040A 1.109 -.167 1.276 2305 ---- ---- ---- ---- 1.151 -.167 1.318 2310 ---- ---- ---- ---- 1.193 -.167 1.360 2315 ---- ---- ---- ---- 1.236 -.167 1.403 2320 ---- ---- ---- ---- 1.279 -.167 1.446 2325 ---- 1.526B 1.246A 1.246A 1.322 -.168 1.490 2330 ---- ---- ---- ---- 1.366 -.168 1.534 2335 ---- ---- ---- ---- 1.410 -.168 1.578 2340 ---- ---- ---- ---- 1.455 -.168 1.623 2345 ---- ---- ---- ---- 1.500 -.168 1.668 2350 ---- 1.755B 1.463A 1.463A 1.545 -.168 1.713 2355 ---- ---- ---- ---- 1.591 -.168 1.759 2360 ---- ---- ---- ---- 1.637 -.168 1.805 2375 ---- 1.990B 1.690A 1.690A 1.776 -.168 1.944 2400 ---- 2.228B 1.923A 1.923A 2.012 -.167 2.179 2425 ---- 2.469B 2.160A 2.160A 2.252 -.167 2.419 2450 ---- ---- 2.403A 2.403A 2.494 -.167 2.661 2475 ---- ---- ---- ---- 2.739 -.167 2.906 2500 ---- ---- ---- ---- 2.985 -.166 3.151 2525 ---- ---- ---- ---- 3.231 -.167 3.398 2550 ---- ---- ---- ---- 3.479 -.167 3.646 2575 ---- ---- ---- ---- 3.727 -.167 3.894 2600 ---- ---- ---- ---- 3.976 -.167 4.143 2625 ---- ---- ---- ---- 4.225 -.167 4.392 2650 ---- ---- ---- ---- 4.474 -.167 4.641 2675 ---- ---- ---- ---- 4.724 -.166 4.890 2700 ---- ---- ---- ---- 4.973 -.167 5.140 2725 ---- ---- ---- ---- 5.223 -.166 5.389 2750 ---- ---- ---- ---- 5.473 -.166 5.639 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 3 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1675 ---- ---- ---- ---- 5.277 +.166 5.111 1700 ---- ---- ---- ---- 5.027 +.166 4.861 1725 ---- ---- ---- ---- 4.777 +.166 4.611 1750 ---- ---- ---- ---- 4.527 +.165 4.362 1775 ---- ---- ---- ---- 4.278 +.165 4.113 1800 ---- ---- ---- ---- 4.029 +.164 3.865 1825 ---- ---- ---- ---- 3.780 +.162 3.618 1850 ---- ---- ---- ---- 3.533 +.161 3.372 1875 ---- ---- ---- ---- 3.287 +.159 3.128 1900 ---- ---- ---- ---- 3.042 +.157 2.885 1925 ---- ---- 2.589A 2.589A 2.799 +.154 2.645 1950 ---- 2.588B 2.352A 2.588B 2.558 +.149 2.409 1975 ---- 2.412B 2.120A 2.412B 2.321 +.145 2.176 2000 ---- 2.177B 1.893A 2.177B 2.088 +.139 1.949 2025 ---- 1.947B 1.673A 1.947B 1.860 +.131 1.729 2050 ---- 1.724B 1.463A 1.724B 1.640 +.123 1.517 2075 ---- 1.510B 1.265A 1.510B 1.429 +.112 1.317 2080 ---- ---- ---- ---- 1.388 +.109 1.279 2085 ---- ---- ---- ---- 1.347 +.106 1.241 2090 ---- ---- ---- ---- 1.307 +.104 1.203 2095 ---- ---- ---- ---- 1.268 +.102 1.166 2100 ---- 1.306B 1.080A 1.306B 1.229 +.099 1.130 2105 ---- ---- ---- ---- 1.190 +.096 1.094 2110 ---- ---- ---- ---- 1.152 +.093 1.059 2115 ---- ---- ---- ---- 1.115 +.090 1.025 2120 ---- ---- ---- ---- 1.078 +.087 .991 2125 ---- 1.115B .859A .859A 1.042 +.084 .958 2130 .933 1.015B .830A .933 1.007 +.082 3 .925 2135 ---- .981B .799A .799A .972 +.079 .893 2140 ---- .946B .769A .769A .938 +.076 .862 2145 ---- .914B .741A .741A .905 +.073 .832 2150 ---- .939B .715A .715A .872 +.070 .802 2155 ---- .850B .688A .688A .840 +.067 .773 2160 ---- .819B .660A .660A .809 +.065 .744 2165 ---- .823B .636A .636A .779 +.063 .716 2170 ---- .793B .611A .611A .749 +.060 .689 2175 ---- .780B .587A .587A .720 +.057 .663 2180 ---- .750B .564A .564A .692 +.055 .637 2185 ---- .722B .541A .541A .664 +.052 .612 2190 ---- .694B .519A .519A .637 +.049 .588 2195 ---- .667B .498A .498A .611 +.046 .565 2200 .500 .640B .477A .640B .586 +.044 6 .542 2205 ---- .614B .456A .456A .562 +.042 .520 2210 ---- .589B .437A .437A .538 +.039 .499 2215 ---- .564B .419A .419A .515 +.037 .478 2220 ---- .541B .400A .400A .493 +.035 .458 2225 ---- .518B .384A .384A .471 +.032 .439 2230 ---- .495B .367A .367A .450 +.030 .420 2235 ---- .474B .351A .351A .430 +.028 .402 2240 ---- .453B .336A .336A .411 +.026 .385 2245 ---- .432B .321A .321A .392 +.023 .369 2250 ---- .413B .306A .306A .374 +.021 .353 2255 ---- .394B .293A .293A .357 +.019 .338 2260 ---- .376B .280A .280A .340 +.017 .323 2265 ---- .359B .267A .267A .324 +.015 .309 2270 ---- .342B .255A .255A .309 +.014 .295 2275 ---- .326B .243A .243A .294 +.012 .282 2280 ---- .310B .232A .232A .280 +.010 .270 2285 ---- .295B .221A .221A .267 +.009 .258 2300 ---- .257B .192A .192A .230 +.005 .225 2325 ---- .201B .153A .153A .179 UNCH .179 2350 ---- .157B .121A .121A .139 -.003 .142 2375 ---- .123B .097A .097A .108 -.005 .113 2400 ---- .096B .078A .078A .085 -.005 .090 2425 ---- .075B .063A .063A .067 -.006 .073 2450 ---- ---- .051A .051A .053 -.006 .059 2475 ---- ---- .042A .042A .043 -.005 .048 2500 ---- ---- .035A .035A .034 -.005 .039 2525 ---- ---- .029A .029A .028 -.004 .032 2550 ---- ---- .026A .026A .023 -.004 .027 2575 ---- ---- .022A .022A .020 -.003 .023 2600 ---- ---- ---- ---- .016 -.003 .019 2625 ---- ---- ---- ---- .014 -.002 .016 2650 ---- ---- ---- ---- .012 -.002 .014 2675 ---- ---- ---- ---- .010 -.002 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 W3S MAR23 Silver Weekly Wednesday Option - Week 3 PUT 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .002 -.002 .004 1750 ---- ---- ---- ---- .003 -.002 .005 1775 ---- ---- ---- ---- .004 -.003 .007 1800 ---- ---- ---- ---- .006 -.004 .010 1825 ---- ---- ---- ---- .008 -.005 .013 1850 ---- ---- .016A .016A .011 -.006 .017 1875 ---- ---- .019A .019A .015 -.008 .023 1900 ---- ---- .023A .023A .020 -.010 .030 1925 ---- ---- .029A .029A .027 -.013 .040 1950 ---- ---- .038A .038A .036 -.017 .053 1975 ---- ---- .049A .049A .048 -.022 .070 2000 ---- .095B .064A .064A .065 -.027 .092 2025 ---- .128B .084A .084A .087 -.035 .122 2050 ---- .172B .111A .111A .116 -.044 .160 2075 ---- .227B .145A .145A .154 -.055 .209 2080 ---- .240B .153A .153A .163 -.057 .220 2085 ---- .253B .161A .161A .173 -.059 .232 2090 ---- .267B .170A .170A .183 -.062 .245 2095 ---- .281B .180A .180A .193 -.065 .258 2100 ---- .296B .190A .190A .204 -.067 .271 2105 ---- .312B .201A .298B .215 -.070 .285 2110 ---- .328B .211A .312B .228 -.072 .300 2115 ---- .345B .223A .319B .240 -.076 .316 2120 ---- .364B .236A .335B .253 -.079 .332 2125 ---- .382B .247A .247A .267 -.081 .348 2130 ---- .401B .261A .261A .282 -.084 .366 2135 ---- .421B .275A .401B .297 -.087 .384 2140 ---- .443B .290A .408B .313 -.090 .403 2145 ---- .464B .306A .429B .329 -.093 .422 2150 ---- .486B .321A .474B .346 -.096 .442 2155 ---- .509B .338A .485B .364 -.099 .463 2160 ---- .532B .355A .355A .383 -.101 .484 2165 ---- .556B .374A .374A .403 -.103 .506 2170 ---- .581B .393A .543B .423 -.106 .529 2175 ---- .607B .412A .581B .444 -.108 .552 2180 .486 .633B .433A .467A .465 -.112 3 .577 2185 ---- .660B .454A .633B .488 -.114 .602 2190 ---- .631B .476A .476A .511 -.116 .627 2195 ---- .658B .499A .499A .535 -.119 .654 2200 ---- .686B .522A .522A .559 -.122 .681 2205 ---- .715B .546A .546A .585 -.123 .708 2210 ---- .744B .571A .571A .611 -.126 .737 2215 ---- .775B .597A .597A .638 -.128 .766 2220 ---- .806B .623A .623A .665 -.131 .796 2225 ---- .837B .651A .651A .694 -.133 .827 2230 ---- ---- .679A .679A .723 -.135 .858 2235 ---- ---- .707A .707A .753 -.137 .890 2240 ---- ---- .737A .737A .783 -.140 .923 2245 ---- ---- .767A .767A .814 -.142 .956 2250 ---- 1.005B .803A .803A .846 -.144 .990 2255 ---- ---- .834A .834A .879 -.146 1.025 2260 ---- ---- ---- ---- .912 -.148 1.060 2265 ---- ---- ---- ---- .946 -.150 1.096 2270 ---- ---- ---- ---- .980 -.152 1.132 2275 ---- 1.188B .965A .965A 1.016 -.153 1.169 2280 ---- ---- ---- ---- 1.051 -.155 1.206 2285 ---- ---- ---- ---- 1.088 -.156 1.244 2300 ---- 1.386B 1.144A 1.144A 1.201 -.160 1.361 2325 ---- 1.593B 1.336A 1.336A 1.399 -.165 1.564 2350 ---- 1.812B 1.540A 1.540A 1.609 -.168 1.777 2375 ---- 2.035B 1.754A 1.754A 1.828 -.169 1.997 2400 ---- 2.265B 1.976A 1.976A 2.054 -.170 2.224 2425 ---- 2.500B 2.205A 2.205A 2.285 -.171 2.456 2450 ---- 2.738B 2.438A 2.438A 2.521 -.171 2.692 2475 ---- 2.980B 2.675A 2.675A 2.760 -.170 2.930 2500 ---- 3.199B 2.915A 2.915A 3.002 -.170 3.172 2525 ---- ---- 3.176A 3.176A 3.246 -.169 3.415 2550 ---- ---- ---- ---- 3.491 -.168 3.659 2575 ---- ---- ---- ---- 3.737 -.167 3.904 2600 ---- ---- ---- ---- 3.983 -.168 4.151 2625 ---- ---- ---- ---- 4.231 -.167 4.398 2650 ---- ---- ---- ---- 4.479 -.167 4.646 2675 ---- ---- ---- ---- 4.727 -.167 4.894 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1650 ---- ---- ---- ---- 5.391 +.176 5.215 1675 ---- ---- ---- ---- 5.141 +.176 4.965 1700 ---- ---- ---- ---- 4.891 +.176 4.715 1725 ---- ---- ---- ---- 4.641 +.176 4.465 1750 ---- ---- ---- ---- 4.391 +.176 4.215 1775 ---- ---- ---- ---- 4.141 +.176 3.965 1800 ---- ---- ---- ---- 3.891 +.176 3.715 1825 ---- ---- ---- ---- 3.641 +.176 3.465 1850 ---- ---- ---- ---- 3.391 +.176 3.215 1875 ---- ---- ---- ---- 3.141 +.176 2.965 1900 ---- ---- ---- ---- 2.891 +.176 2.715 1925 ---- ---- ---- ---- 2.641 +.176 2.465 1950 ---- ---- ---- ---- 2.391 +.176 2.215 1975 ---- ---- ---- ---- 2.141 +.175 1.966 2000 ---- ---- ---- ---- 1.891 +.174 1.717 2025 ---- ---- ---- ---- 1.641 +.171 1.470 2050 ---- ---- ---- ---- 1.391 +.166 1.225 2055 ---- ---- ---- ---- 1.341 +.165 1.176 2060 ---- ---- ---- ---- 1.291 +.163 1.128 2065 ---- ---- ---- ---- 1.241 +.162 1.079 2070 ---- ---- ---- ---- 1.191 +.160 1.031 2075 ---- ---- .973A .973A 1.141 +.157 .984 2080 ---- ---- ---- ---- 1.092 +.156 .936 2085 ---- ---- ---- ---- 1.042 +.153 .889 2090 ---- ---- ---- ---- .992 +.150 .842 2095 ---- ---- .784A .784A .943 +.147 .796 2100 ---- .909B .676A .676A .893 +.142 .751 2105 ---- ---- .698A .698A .844 +.138 .706 2110 ---- ---- .658A .658A .795 +.133 .662 2115 ---- ---- .616A .616A .746 +.127 .619 2120 ---- .605B .574A .574A .697 +.121 .576 2125 .640 .728B .418A .728B .649 +.114 1 .535 2130 ---- .623B .384A .384A .601 +.106 .495 2135 ---- .579B .349A .349A .554 +.098 .456 2140 ---- .534B .316A .316A .507 +.088 .419 2145 ---- .491B .285A .285A .460 +.077 .383 2150 ---- .508B .257A .257A .415 +.066 .349 2155 ---- .411B .230A .230A .371 +.054 .317 2160 ---- .373B .204A .204A .328 +.041 40 .287 6 3 2165 .229 .337B .177A .177A .286 +.027 2 .259 2170 .171 .306B .153A .153A .248 +.016 41 .232 2175 ---- .293B .131A .131A .211 +.003 .208 1 1 2180 .197 .244B .112A .242B .178 -.008 26 .186 2185 ---- .215B .096A .096A .148 -.017 .165 2190 ---- .189B .080A .080A .122 -.025 .147 2195 ---- .165B .068A .068A .099 -.031 .130 2200 .139 .144B .056 .070B .080 -.034 9 .114 1 1 2205 .048 .125B .048 .048 .064 -.037 1 .101 1 1 2210 ---- .107B .041A .041A .051 -.037 .088 1 1 2215 ---- .093B .033A .033A .041 -.036 10 .077 2220 ---- .082B .027A .027A .032 -.036 .068 2225 ---- .071B .022A .022A .025 -.034 .059 2 2230 ---- .061B .018A .018A .020 -.032 10 .052 1 2 2235 ---- .052B .015A .015A .016 -.029 .045 1 1 2240 ---- .044B .012A .012A .013 -.026 .039 2245 ---- .038B .011A .011A .010 -.024 .034 2250 .030 .032B .009 .009 .008 -.021 2 .029 1 1 2255 ---- .027B .009A .027B .006 -.019 .025 2260 ---- .023B .008A .023B .005 -.017 .022 2265 ---- ---- .008A .008A .004 -.015 .019 2270 ---- ---- .007A .007A .003 -.013 .016 2275 ---- ---- .007A .007A .003 -.011 .014 2280 ---- ---- .006A .006A .002 -.010 .012 2285 ---- ---- .006A .006A .002 -.008 .010 2290 ---- ---- .006A .006A .001 -.008 .009 1 2295 ---- ---- .005A .005A .001 -.007 .008 2300 ---- ---- .005A .005A .001 -.005 .006 2305 ---- ---- .005A .005A .001 -.005 .006 2310 ---- ---- .004A .004A .001 -.004 .005 2315 ---- ---- ---- ---- .001 -.003 .004 2320 ---- ---- ---- ---- .001 -.002 .003 2325 ---- ---- ---- ---- .001 -.002 .003 2330 ---- ---- ---- ---- .001 -.002 .003 2335 ---- ---- ---- ---- .001 -.001 .002 2340 ---- ---- ---- ---- .001 -.001 .002 2345 ---- ---- ---- ---- .001 -.001 .002 2350 ---- ---- ---- ---- .001 UNCH .001 2355 ---- ---- ---- ---- .001 UNCH .001 2360 ---- ---- ---- ---- .001 UNCH .001 2365 ---- ---- ---- ---- .001 UNCH .001 2370 ---- ---- ---- ---- .001 UNCH .001 2375 ---- ---- ---- ---- .001 UNCH .001 2380 ---- ---- ---- ---- .001 UNCH .001 2385 ---- ---- ---- ---- .001 UNCH .001 2390 ---- ---- ---- ---- .001 UNCH .001 2395 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 2405 ---- ---- ---- ---- .001 UNCH .001 2410 ---- ---- ---- ---- .001 UNCH .001 2415 ---- ---- ---- ---- .001 UNCH .001 2420 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2430 ---- ---- ---- ---- .001 UNCH .001 2435 ---- ---- ---- ---- .001 UNCH .001 2440 ---- ---- ---- ---- .001 UNCH .001 2445 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2455 ---- ---- ---- ---- .001 UNCH .001 2460 ---- ---- ---- ---- .001 UNCH .001 2465 ---- ---- ---- ---- .001 UNCH .001 2470 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2480 ---- ---- ---- ---- .001 UNCH .001 2485 ---- ---- ---- ---- .001 UNCH .001 2490 ---- ---- ---- ---- .001 UNCH .001 2495 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 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 142 13 14 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 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.002 .003 2025 ---- ---- .004A .004A .001 -.005 .006 2050 ---- ---- .004A .004A .001 -.009 1 .010 1 1 2055 ---- ---- .004A .004A .001 -.011 .012 2060 ---- ---- .004A .004A .001 -.012 .013 2065 ---- ---- .004A .004A .001 -.014 .015 2070 ---- ---- .004A .004A .001 -.016 .017 2075 ---- ---- .005A .005A .001 -.018 .019 6 8 2080 .015 .015 .005A .005A .002 -.020 4 .022 15 15 2085 ---- ---- .005A .005A .002 -.023 .025 2090 .015 .015 .006A .006A .002 -.026 1 .028 2095 ---- ---- .006A .006A .003 -.029 .032 2100 ---- ---- .007A .007A .003 -.033 2 .036 5 6 2105 ---- ---- .007A .007A .004 -.037 .041 2110 ---- ---- .008A .008A .005 -.042 .047 1 1 2115 ---- .057B .009A .057B .006 -.048 .054 2120 ---- .066B .009A .009A .007 -.055 .062 2125 .034 .078B .011A .011A .009 -.061 2 .070 1 1 2130 ---- .091B .011A .011A .011 -.069 .080 2135 ---- .106B .012A .012A .014 -.077 .091 2140 ---- .123B .014A .120B .017 -.087 .104 2145 ---- .144B .017A .144B .020 -.099 .119 2150 .105 .105 .020A .020A .025 -.110 1 .135 2155 ---- .157B .025A .025A .031 -.121 .152 2 2 2160 .087 .196B .031A .035A .038 -.134 8 .172 3 1 2165 ---- .226B .037A .211B .046 -.148 .194 2170 .200 .257B .045A .045A .058 -.159 27 .217 10 2 2175 ---- .289B .054A .286B .071 -.172 .243 2180 .093 .323B .066A .066A .088 -.183 4 .271 2185 ---- .337B .081A .337B .108 -.192 .300 2190 .122 .337B .099A .127A .132 -.199 53 .331 2195 ---- ---- .120A .120A .159 -.205 .364 2200 ---- ---- .144A .144A .190 -.209 .399 2205 ---- ---- .171A .171A .224 -.211 .435 2210 ---- ---- .205A .205A .261 -.212 .473 2215 ---- ---- .245A .245A .301 -.211 .512 2220 ---- ---- .339A .339A .342 -.210 .552 2225 ---- .613B .311A .311A .385 -.209 .594 1 2230 ---- ---- .414A .414A .430 -.206 .636 2235 ---- ---- .455A .455A .476 -.204 .680 2240 ---- ---- .504A .504A .523 -.201 .724 2245 ---- ---- .673A .673A .570 -.198 .768 2250 ---- .843B .531A .531A .618 -.196 .814 1 2255 ---- ---- ---- ---- .666 -.194 .860 2260 ---- ---- ---- ---- .715 -.191 .906 2265 ---- ---- ---- ---- .764 -.189 .953 2270 ---- ---- ---- ---- .813 -.188 1.001 2275 ---- ---- .874A .874A .863 -.185 1.048 2280 ---- ---- ---- ---- .912 -.184 1.096 2285 ---- ---- ---- ---- .962 -.183 1.145 2290 ---- ---- ---- ---- 1.011 -.182 1.193 2295 ---- ---- ---- ---- 1.061 -.181 1.242 2300 ---- ---- ---- ---- 1.111 -.180 1.291 2305 ---- ---- ---- ---- 1.161 -.179 1.340 2310 ---- ---- ---- ---- 1.211 -.178 1.389 2315 ---- ---- ---- ---- 1.261 -.177 1.438 2320 ---- ---- ---- ---- 1.311 -.177 1.488 2325 ---- ---- ---- ---- 1.361 -.176 1.537 2330 ---- ---- ---- ---- 1.411 -.176 1.587 2335 ---- ---- ---- ---- 1.461 -.176 1.637 2340 ---- ---- ---- ---- 1.511 -.175 1.686 2345 ---- ---- ---- ---- 1.561 -.175 1.736 2350 ---- ---- ---- ---- 1.611 -.175 1.786 2355 ---- ---- ---- ---- 1.661 -.174 1.835 2360 ---- ---- ---- ---- 1.711 -.174 1.885 3 2365 ---- ---- ---- ---- 1.761 -.174 1.935 2370 ---- ---- ---- ---- 1.811 -.174 1.985 2375 ---- ---- ---- ---- 1.861 -.174 2.035 2380 ---- ---- ---- ---- 1.911 -.174 2.085 2385 ---- ---- ---- ---- 1.961 -.174 2.135 2390 ---- ---- ---- ---- 2.011 -.174 2.185 2395 ---- ---- ---- ---- 2.061 -.174 2.235 2400 ---- ---- ---- ---- 2.111 -.174 2.285 1 2405 ---- ---- ---- ---- 2.161 -.174 2.335 2410 ---- ---- ---- ---- 2.211 -.174 2.385 2415 ---- ---- ---- ---- 2.261 -.174 2.435 2420 ---- ---- ---- ---- 2.311 -.174 2.485 2425 ---- ---- ---- ---- 2.361 -.174 2.535 2430 ---- ---- ---- ---- 2.411 -.174 2.585 2435 ---- ---- ---- ---- 2.461 -.174 2.635 2440 ---- ---- ---- ---- 2.511 -.174 2.685 2445 ---- ---- ---- ---- 2.561 -.174 2.735 2450 ---- ---- ---- ---- 2.611 -.174 2.785 2455 ---- ---- ---- ---- 2.661 -.174 2.835 2460 ---- ---- ---- ---- 2.711 -.174 2.885 2465 ---- ---- ---- ---- 2.761 -.174 2.935 2470 ---- ---- ---- ---- 2.811 -.174 2.985 2475 ---- ---- ---- ---- 2.861 -.174 3.035 2480 ---- ---- ---- ---- 2.911 -.174 3.085 2485 ---- ---- ---- ---- 2.961 -.174 3.135 2490 ---- ---- ---- ---- 3.011 -.174 3.185 2495 ---- ---- ---- ---- 3.061 -.174 3.235 2500 ---- ---- ---- ---- 3.111 -.174 3.285 2525 ---- ---- ---- ---- 3.361 -.174 3.535 2550 ---- ---- ---- ---- 3.611 -.174 3.785 2575 ---- ---- ---- ---- 3.861 -.174 4.035 2600 ---- ---- ---- ---- 4.111 -.174 4.285 2625 ---- ---- ---- ---- 4.361 -.174 4.535 2650 ---- ---- ---- ---- 4.611 -.174 4.785 2675 ---- ---- ---- ---- 4.861 -.174 5.035 2700 ---- ---- ---- ---- 5.111 -.174 5.285 2725 ---- ---- ---- ---- 5.361 -.174 5.535 2750 ---- ---- ---- ---- 5.611 -.174 5.785 2775 ---- ---- ---- ---- 5.861 -.174 6.035 2800 ---- ---- ---- ---- 6.111 -.174 6.285 2825 ---- ---- ---- ---- 6.361 -.174 6.535 2850 ---- ---- ---- ---- 6.611 -.174 6.785 2875 ---- ---- ---- ---- 6.861 -.174 7.035 2900 ---- ---- ---- ---- 7.111 -.174 7.285 TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 44 43 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 6.34 +1.40 4.94 12050 ---- ---- ---- ---- 5.84 +1.40 4.44 12100 ---- ---- ---- ---- 5.35 +1.41 3.94 12150 ---- ---- ---- ---- 4.85 +1.41 3.44 12200 ---- ---- ---- ---- 4.35 +1.40 2.95 12250 ---- ---- ---- ---- 3.85 +1.37 2.48 12300 ---- ---- ---- ---- 3.35 +1.33 2.02 12350 ---- ---- ---- ---- 2.85 +1.25 1.60 12400 ---- ---- ---- ---- 2.35 +1.14 1.21 12450 ---- ---- ---- ---- 1.84 +.95 .89 12500 ---- ---- ---- ---- 1.36 +.74 .62 12550 ---- ---- ---- ---- .91 +.50 .41 12600 ---- ---- ---- ---- .53 +.27 .26 12650 ---- ---- ---- ---- .26 +.11 .15 12700 ---- ---- ---- ---- .11 +.02 .09 12750 ---- ---- ---- ---- .04 -.01 .05 12800 ---- ---- ---- ---- .01 -.01 .02 12850 ---- ---- ---- ---- .01 UNCH .01 12900 ---- ---- ---- ---- .01 UNCH .01 12950 ---- ---- ---- ---- .01 UNCH .01 13000 ---- ---- ---- ---- .01 UNCH .01 13050 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- 66.28 +1.43 64.85 6050 ---- ---- ---- ---- 65.78 +1.43 64.35 6100 ---- ---- ---- ---- 65.28 +1.43 63.85 6150 ---- ---- ---- ---- 64.78 +1.43 63.35 6200 ---- ---- ---- ---- 64.28 +1.43 62.85 6250 ---- ---- ---- ---- 63.78 +1.43 62.35 6300 ---- ---- ---- ---- 63.28 +1.43 61.85 6350 ---- ---- ---- ---- 62.79 +1.43 61.36 6400 ---- ---- ---- ---- 62.29 +1.43 60.86 6450 ---- ---- ---- ---- 61.79 +1.43 60.36 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 11.55 +2.86 8.69 11900 ---- ---- ---- ---- 11.11 +2.80 8.31 11950 ---- ---- ---- ---- 10.67 +2.73 7.94 12000 ---- ---- ---- ---- 10.24 +2.66 7.58 12050 ---- ---- ---- ---- 9.82 +2.60 7.22 12100 ---- ---- ---- ---- 9.40 +2.52 6.88 12150 ---- ---- ---- ---- 8.99 +2.45 6.54 12200 ---- ---- ---- ---- 8.59 +2.38 6.21 12250 ---- ---- ---- ---- 8.19 +2.29 5.90 12300 ---- ---- ---- ---- 7.81 +2.22 5.59 12350 ---- ---- ---- ---- 7.43 +2.14 5.29 12400 ---- ---- ---- ---- 7.06 +2.05 5.01 12450 ---- ---- ---- ---- 6.71 +1.98 4.73 12500 ---- ---- ---- ---- 6.36 +1.90 4.46 12550 ---- ---- ---- ---- 6.02 +1.81 4.21 12600 ---- ---- ---- ---- 5.69 +1.73 3.96 12650 ---- ---- ---- ---- 5.38 +1.66 3.72 12700 ---- ---- ---- ---- 5.07 +1.57 3.50 12750 ---- ---- ---- ---- 4.78 +1.50 3.28 12800 ---- ---- ---- ---- 4.49 +1.42 3.07 12850 ---- ---- ---- ---- 4.22 +1.35 2.87 12900 ---- ---- ---- ---- 3.96 +1.27 2.69 12950 ---- ---- ---- ---- 3.70 +1.19 2.51 5950 ---- ---- ---- ---- 69.89 +3.67 66.22 6000 ---- ---- ---- ---- 69.39 +3.67 65.72 6050 ---- ---- ---- ---- 68.89 +3.66 65.23 6100 ---- ---- ---- ---- 68.39 +3.66 64.73 6150 ---- ---- ---- ---- 67.89 +3.66 64.23 6200 ---- ---- ---- ---- 67.40 +3.67 63.73 6250 ---- ---- ---- ---- 66.90 +3.66 63.24 6300 ---- ---- ---- ---- 66.40 +3.66 62.74 6350 ---- ---- ---- ---- 65.90 +3.66 62.24 6400 ---- ---- ---- ---- 65.40 +3.67 61.73 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 13.77 +2.87 10.90 11850 ---- ---- ---- ---- 13.39 +2.82 10.57 11900 ---- ---- ---- ---- 13.02 +2.77 10.25 11950 ---- ---- ---- ---- 12.65 +2.71 9.94 12000 ---- ---- ---- ---- 12.29 +2.66 9.63 12050 ---- ---- ---- ---- 11.93 +2.60 9.33 12100 ---- ---- ---- ---- 11.58 +2.55 9.03 12150 ---- ---- ---- ---- 11.23 +2.49 8.74 12200 ---- ---- ---- ---- 10.90 +2.44 8.46 12250 ---- ---- ---- ---- 10.56 +2.38 8.18 12300 ---- ---- ---- ---- 10.24 +2.33 7.91 12350 ---- ---- ---- ---- 9.92 +2.28 7.64 12400 ---- ---- ---- ---- 9.60 +2.22 7.38 12450 ---- ---- ---- ---- 9.29 +2.16 7.13 12500 ---- ---- ---- ---- 8.99 +2.11 6.88 12550 ---- ---- ---- ---- 8.69 +2.05 6.64 12600 ---- ---- ---- ---- 8.40 +1.99 6.41 12650 ---- ---- ---- ---- 8.12 +1.94 6.18 12700 ---- ---- ---- ---- 7.84 +1.88 5.96 12750 ---- ---- ---- ---- 7.57 +1.83 5.74 12800 ---- ---- ---- ---- 7.31 +1.78 5.53 12850 ---- ---- ---- ---- 7.05 +1.73 5.32 12900 ---- ---- ---- ---- 6.80 +1.68 5.12 5900 ---- ---- ---- ---- 70.46 +4.27 66.19 5950 ---- ---- ---- ---- 69.96 +4.26 65.70 6000 ---- ---- ---- ---- 69.47 +4.27 65.20 6050 ---- ---- ---- ---- 68.97 +4.26 64.71 6100 ---- ---- ---- ---- 68.48 +4.27 64.21 6150 ---- ---- ---- ---- 67.98 +4.26 63.72 6200 ---- ---- ---- ---- 67.49 +4.27 63.22 6250 ---- ---- ---- ---- 66.99 +4.26 62.73 6300 ---- ---- ---- ---- 66.49 +4.26 62.23 6350 ---- ---- ---- ---- 65.99 +4.27 61.72 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 15.06 +2.58 12.48 11750 ---- ---- ---- ---- 14.71 +2.53 12.18 11800 ---- ---- ---- ---- 14.37 +2.49 11.88 11850 ---- ---- ---- ---- 14.03 +2.45 11.58 11900 ---- ---- ---- ---- 13.70 +2.40 11.30 11950 ---- ---- ---- ---- 13.37 +2.36 11.01 12000 ---- ---- ---- ---- 13.04 +2.31 10.73 12050 ---- ---- ---- ---- 12.72 +2.26 10.46 12100 ---- ---- ---- ---- 12.41 +2.22 10.19 12150 ---- ---- ---- ---- 12.10 +2.18 9.92 12200 ---- ---- ---- ---- 11.80 +2.14 9.66 12250 ---- ---- ---- ---- 11.50 +2.09 9.41 12300 ---- ---- ---- ---- 11.20 +2.04 9.16 12350 ---- ---- ---- ---- 10.91 +2.00 8.91 12400 ---- ---- ---- ---- 10.63 +1.96 8.67 12450 ---- ---- ---- ---- 10.35 +1.91 8.44 12500 ---- ---- ---- ---- 10.07 +1.86 8.21 12550 ---- ---- ---- ---- 9.80 +1.82 7.98 12600 ---- ---- ---- ---- 9.54 +1.78 7.76 12650 ---- ---- ---- ---- 9.28 +1.74 7.54 12700 ---- ---- ---- ---- 9.03 +1.70 7.33 12750 ---- ---- ---- ---- 8.78 +1.66 7.12 12800 ---- ---- ---- ---- 8.53 +1.61 6.92 5900 ---- ---- ---- ---- 69.25 +4.24 65.01 5950 ---- ---- ---- ---- 68.76 +4.24 64.52 6000 ---- ---- ---- ---- 68.27 +4.25 64.02 6050 ---- ---- ---- ---- 67.77 +4.24 63.53 6100 ---- ---- ---- ---- 67.28 +4.24 63.04 6150 ---- ---- ---- ---- 66.79 +4.25 62.54 6200 ---- ---- ---- ---- 66.29 +4.24 62.05 6250 ---- ---- ---- ---- 65.80 +4.24 61.56 6300 ---- ---- ---- ---- 65.30 +4.25 61.05 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 16.13 +2.55 13.58 11650 ---- ---- ---- ---- 15.80 +2.51 13.29 11700 ---- ---- ---- ---- 15.47 +2.47 13.00 11750 ---- ---- ---- ---- 15.15 +2.43 12.72 11800 ---- ---- ---- ---- 14.84 +2.40 12.44 11850 ---- ---- ---- ---- 14.52 +2.35 12.17 11900 ---- ---- ---- ---- 14.22 +2.32 11.90 11950 ---- ---- ---- ---- 13.91 +2.28 11.63 12000 ---- ---- ---- ---- 13.61 +2.24 11.37 12050 ---- ---- ---- ---- 13.32 +2.21 11.11 12100 ---- ---- ---- ---- 13.03 +2.17 10.86 12150 ---- ---- ---- ---- 12.74 +2.13 10.61 12200 ---- ---- ---- ---- 12.46 +2.09 10.37 12250 ---- ---- ---- ---- 12.18 +2.05 10.13 12300 ---- ---- ---- ---- 11.90 +2.01 9.89 12350 ---- ---- ---- ---- 11.63 +1.97 9.66 12400 ---- ---- ---- ---- 11.37 +1.94 9.43 12450 ---- ---- ---- ---- 11.11 +1.91 9.20 12500 ---- ---- ---- ---- 10.85 +1.87 8.98 12550 ---- ---- ---- ---- 10.60 +1.83 8.77 12600 ---- ---- ---- ---- 10.35 +1.80 8.55 12650 ---- ---- ---- ---- 10.11 +1.76 8.35 12700 ---- ---- ---- ---- 9.87 +1.73 8.14 12750 ---- ---- ---- ---- 9.63 +1.69 7.94 5850 ---- ---- ---- ---- 68.57 +4.23 64.34 5900 ---- ---- ---- ---- 68.08 +4.23 63.85 5950 ---- ---- ---- ---- 67.59 +4.23 63.36 6000 ---- ---- ---- ---- 67.09 +4.22 62.87 6050 ---- ---- ---- ---- 66.60 +4.22 62.38 6100 ---- ---- ---- ---- 66.11 +4.22 61.89 6150 ---- ---- ---- ---- 65.62 +4.22 61.40 6200 ---- ---- ---- ---- 65.13 +4.23 60.90 6250 ---- ---- ---- ---- 64.64 +4.23 60.41 6300 ---- ---- ---- ---- 64.14 +4.23 59.91 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 17.90 +2.26 15.64 11500 ---- ---- ---- ---- 17.58 +2.22 15.36 11550 ---- ---- ---- ---- 17.27 +2.19 15.08 11600 ---- ---- ---- ---- 16.96 +2.16 14.80 11650 ---- ---- ---- ---- 16.65 +2.13 14.52 11700 ---- ---- ---- ---- 16.34 +2.09 14.25 11750 ---- ---- ---- ---- 16.04 +2.05 13.99 11800 ---- ---- ---- ---- 15.74 +2.02 13.72 11850 ---- ---- ---- ---- 15.45 +1.98 13.47 11900 ---- ---- ---- ---- 15.16 +1.95 13.21 11950 ---- ---- ---- ---- 14.87 +1.91 12.96 12000 ---- ---- ---- ---- 14.59 +1.88 12.71 12050 ---- ---- ---- ---- 14.31 +1.85 12.46 12100 ---- ---- ---- ---- 14.03 +1.81 12.22 12150 ---- ---- ---- ---- 13.76 +1.78 11.98 12200 ---- ---- ---- ---- 13.49 +1.74 11.75 12250 ---- ---- ---- ---- 13.23 +1.71 11.52 12300 ---- ---- ---- ---- 12.97 +1.68 11.29 12350 ---- ---- ---- ---- 12.71 +1.64 11.07 12400 ---- ---- ---- ---- 12.46 +1.61 10.85 12450 ---- ---- ---- ---- 12.21 +1.58 10.63 12500 ---- ---- ---- ---- 11.96 +1.55 10.41 12550 ---- ---- ---- ---- 11.72 +1.52 10.20 12600 ---- ---- ---- ---- 11.48 +1.48 10.00 12650 ---- ---- ---- ---- 11.25 +1.46 9.79 12700 ---- ---- ---- ---- 11.02 +1.43 9.59 5850 ---- ---- ---- ---- 67.82 +4.18 63.64 5900 ---- ---- ---- ---- 67.34 +4.19 63.15 5950 ---- ---- ---- ---- 66.85 +4.19 62.66 6000 ---- ---- ---- ---- 66.36 +4.19 62.17 6050 ---- ---- ---- ---- 65.87 +4.19 61.68 6100 ---- ---- ---- ---- 65.38 +4.18 61.20 6150 ---- ---- ---- ---- 64.89 +4.18 60.71 6200 ---- ---- ---- ---- 64.40 +4.18 60.22 6250 ---- ---- ---- ---- 63.90 +4.17 59.73 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 18.44 +2.24 16.20 11450 ---- ---- ---- ---- 18.14 +2.21 15.93 11500 ---- ---- ---- ---- 17.85 +2.18 15.67 11550 ---- ---- ---- ---- 17.55 +2.15 15.40 11600 ---- ---- ---- ---- 17.26 +2.12 15.14 11650 ---- ---- ---- ---- 16.97 +2.09 14.88 11700 ---- ---- ---- ---- 16.69 +2.06 14.63 11750 ---- ---- ---- ---- 16.41 +2.03 14.38 11800 ---- ---- ---- ---- 16.13 +2.00 14.13 11850 ---- ---- ---- ---- 15.86 +1.97 13.89 11900 ---- ---- ---- ---- 15.59 +1.94 13.65 11950 ---- ---- ---- ---- 15.32 +1.91 13.41 12000 ---- ---- ---- ---- 15.06 +1.88 13.18 12050 ---- ---- ---- ---- 14.80 +1.86 12.94 12100 ---- ---- ---- ---- 14.54 +1.82 12.72 12150 ---- ---- ---- ---- 14.29 +1.80 12.49 12200 ---- ---- ---- ---- 14.03 +1.76 12.27 12250 ---- ---- ---- ---- 13.79 +1.74 12.05 12300 ---- ---- ---- ---- 13.54 +1.70 11.84 12350 ---- ---- ---- ---- 13.30 +1.67 11.63 12400 ---- ---- ---- ---- 13.06 +1.64 11.42 12450 ---- ---- ---- ---- 12.83 +1.62 11.21 12500 ---- ---- ---- ---- 12.60 +1.59 11.01 12550 ---- ---- ---- ---- 12.37 +1.56 10.81 12600 ---- ---- ---- ---- 12.15 +1.54 10.61 5800 ---- ---- ---- ---- 66.76 +4.13 62.63 5850 ---- ---- ---- ---- 66.28 +4.14 62.14 5900 ---- ---- ---- ---- 65.79 +4.13 61.66 5950 ---- ---- ---- ---- 65.30 +4.13 61.17 6000 ---- ---- ---- ---- 64.81 +4.12 60.69 6050 ---- ---- ---- ---- 64.33 +4.13 60.20 6100 ---- ---- ---- ---- 63.84 +4.12 59.72 6150 ---- ---- ---- ---- 63.35 +4.11 59.24 6200 ---- ---- ---- ---- 62.87 +4.12 58.75 6250 ---- ---- ---- ---- 62.38 +4.11 58.27 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 18.95 +2.12 16.83 11350 ---- ---- ---- ---- 18.66 +2.10 16.56 11400 ---- ---- ---- ---- 18.38 +2.07 16.31 11450 ---- ---- ---- ---- 18.09 +2.04 16.05 11500 ---- ---- ---- ---- 17.81 +2.01 15.80 11550 ---- ---- ---- ---- 17.53 +1.98 15.55 11600 ---- ---- ---- ---- 17.26 +1.96 15.30 11650 ---- ---- ---- ---- 16.98 +1.92 15.06 11700 ---- ---- ---- ---- 16.72 +1.90 14.82 11750 ---- ---- ---- ---- 16.45 +1.87 14.58 11800 ---- ---- ---- ---- 16.19 +1.85 14.34 11850 ---- ---- ---- ---- 15.93 +1.82 14.11 11900 ---- ---- ---- ---- 15.67 +1.79 13.88 11950 ---- ---- ---- ---- 15.42 +1.76 13.66 12000 ---- ---- ---- ---- 15.17 +1.74 13.43 12050 ---- ---- ---- ---- 14.92 +1.71 13.21 12100 ---- ---- ---- ---- 14.68 +1.68 13.00 12150 ---- ---- ---- ---- 14.44 +1.66 12.78 12200 ---- ---- ---- ---- 14.20 +1.63 12.57 12250 ---- ---- ---- ---- 13.96 +1.59 12.37 12300 ---- ---- ---- ---- 13.73 +1.57 12.16 12350 ---- ---- ---- ---- 13.50 +1.54 11.96 12400 ---- ---- ---- ---- 13.28 +1.52 11.76 12450 ---- ---- ---- ---- 13.05 +1.49 11.56 12500 ---- ---- ---- ---- 12.83 +1.46 11.37 5800 ---- ---- ---- ---- 65.26 +4.08 61.18 5850 ---- ---- ---- ---- 64.78 +4.08 60.70 5900 ---- ---- ---- ---- 64.30 +4.09 60.21 5950 ---- ---- ---- ---- 63.81 +4.08 59.73 6000 ---- ---- ---- ---- 63.33 +4.08 59.25 6050 ---- ---- ---- ---- 62.85 +4.08 58.77 6100 ---- ---- ---- ---- 62.36 +4.07 58.29 6150 ---- ---- ---- ---- 61.88 +4.07 57.81 6200 ---- ---- ---- ---- 61.40 +4.07 57.33 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 19.55 +2.12 17.43 11350 ---- ---- ---- ---- 19.26 +2.08 17.18 11400 ---- ---- ---- ---- 18.98 +2.06 16.92 11450 ---- ---- ---- ---- 18.71 +2.04 16.67 11500 ---- ---- ---- ---- 18.43 +2.01 16.42 11550 ---- ---- ---- ---- 18.16 +1.98 16.18 11600 ---- ---- ---- ---- 17.89 +1.95 15.94 11650 ---- ---- ---- ---- 17.63 +1.93 15.70 11700 ---- ---- ---- ---- 17.36 +1.90 15.46 11750 ---- ---- ---- ---- 17.10 +1.88 15.22 11800 ---- ---- ---- ---- 16.85 +1.86 14.99 11850 ---- ---- ---- ---- 16.59 +1.83 14.76 11900 ---- ---- ---- ---- 16.34 +1.80 14.54 11950 ---- ---- ---- ---- 16.10 +1.78 14.32 12000 ---- ---- ---- ---- 15.85 +1.75 14.10 12050 ---- ---- ---- ---- 15.61 +1.73 13.88 12100 ---- ---- ---- ---- 15.37 +1.71 13.66 12150 ---- ---- ---- ---- 15.13 +1.68 13.45 12200 ---- ---- ---- ---- 14.90 +1.66 13.24 12250 ---- ---- ---- ---- 14.67 +1.63 13.04 12300 ---- ---- ---- ---- 14.44 +1.60 12.84 12350 ---- ---- ---- ---- 14.21 +1.57 12.64 12400 ---- ---- ---- ---- 13.99 +1.55 12.44 12450 ---- ---- ---- ---- 13.77 +1.52 12.25 5750 ---- ---- ---- ---- 65.41 +3.99 61.42 5800 ---- ---- ---- ---- 64.93 +3.99 60.94 5850 ---- ---- ---- ---- 64.45 +3.99 60.46 5900 ---- ---- ---- ---- 63.97 +3.99 59.98 5950 ---- ---- ---- ---- 63.49 +3.99 59.50 6000 ---- ---- ---- ---- 63.01 +3.98 59.03 6050 ---- ---- ---- ---- 62.53 +3.98 58.55 6100 ---- ---- ---- ---- 62.05 +3.98 58.07 6150 ---- ---- ---- ---- 61.58 +3.98 57.60 6200 ---- ---- ---- ---- 61.10 +3.98 57.12 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 19.93 +2.00 17.93 11250 ---- ---- ---- ---- 19.65 +1.97 17.68 11300 ---- ---- ---- ---- 19.38 +1.95 17.43 11350 ---- ---- ---- ---- 19.11 +1.92 17.19 11400 ---- ---- ---- ---- 18.84 +1.90 16.94 11450 ---- ---- ---- ---- 18.58 +1.88 16.70 11500 ---- ---- ---- ---- 18.32 +1.85 16.47 11550 ---- ---- ---- ---- 18.06 +1.83 16.23 11600 ---- ---- ---- ---- 17.80 +1.80 16.00 11650 ---- ---- ---- ---- 17.55 +1.78 15.77 11700 ---- ---- ---- ---- 17.30 +1.76 15.54 11750 ---- ---- ---- ---- 17.05 +1.73 15.32 11800 ---- ---- ---- ---- 16.80 +1.70 15.10 11850 ---- ---- ---- ---- 16.56 +1.68 14.88 11900 ---- ---- ---- ---- 16.32 +1.66 14.66 11950 ---- ---- ---- ---- 16.08 +1.63 14.45 12000 ---- ---- ---- ---- 15.85 +1.61 14.24 12050 ---- ---- ---- ---- 15.62 +1.59 14.03 12100 ---- ---- ---- ---- 15.39 +1.56 13.83 12150 ---- ---- ---- ---- 15.16 +1.53 13.63 12200 ---- ---- ---- ---- 14.94 +1.51 13.43 12250 ---- ---- ---- ---- 14.72 +1.49 13.23 12300 ---- ---- ---- ---- 14.50 +1.46 13.04 12350 ---- ---- ---- ---- 14.28 +1.44 12.84 12400 ---- ---- ---- ---- 14.07 +1.42 12.65 5750 ---- ---- ---- ---- 63.98 +3.92 60.06 5800 ---- ---- ---- ---- 63.50 +3.92 59.58 5850 ---- ---- ---- ---- 63.03 +3.92 59.11 5900 ---- ---- ---- ---- 62.55 +3.91 58.64 5950 ---- ---- ---- ---- 62.07 +3.91 58.16 6000 ---- ---- ---- ---- 61.60 +3.91 57.69 6050 ---- ---- ---- ---- 61.12 +3.90 57.22 6100 ---- ---- ---- ---- 60.65 +3.90 56.75 6150 ---- ---- ---- ---- 60.17 +3.89 56.28 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 20.51 +1.87 18.64 11100 ---- ---- ---- ---- 20.24 +1.85 18.39 11150 ---- ---- ---- ---- 19.97 +1.82 18.15 11200 ---- ---- ---- ---- 19.70 +1.80 17.90 11250 ---- ---- ---- ---- 19.44 +1.78 17.66 11300 ---- ---- ---- ---- 19.18 +1.76 17.42 11350 ---- ---- ---- ---- 18.92 +1.73 17.19 11400 ---- ---- ---- ---- 18.66 +1.71 16.95 11450 ---- ---- ---- ---- 18.41 +1.69 16.72 11500 ---- ---- ---- ---- 18.16 +1.66 16.50 11550 ---- ---- ---- ---- 17.91 +1.64 16.27 11600 ---- ---- ---- ---- 17.66 +1.61 16.05 11650 ---- ---- ---- ---- 17.42 +1.59 15.83 11700 ---- ---- ---- ---- 17.18 +1.57 15.61 11750 ---- ---- ---- ---- 16.94 +1.55 15.39 11800 ---- ---- ---- ---- 16.71 +1.53 15.18 11850 ---- ---- ---- ---- 16.47 +1.50 14.97 11900 ---- ---- ---- ---- 16.24 +1.48 14.76 11950 ---- ---- ---- ---- 16.02 +1.46 14.56 12000 ---- ---- ---- ---- 15.79 +1.43 14.36 12050 ---- ---- ---- ---- 15.57 +1.41 14.16 12100 ---- ---- ---- ---- 15.35 +1.39 13.96 12150 ---- ---- ---- ---- 15.13 +1.36 13.77 12200 ---- ---- ---- ---- 14.92 +1.34 13.58 12250 ---- ---- ---- ---- 14.70 +1.31 13.39 12300 ---- ---- ---- ---- 14.50 +1.30 13.20 5700 ---- ---- ---- ---- 63.05 +3.79 59.26 5750 ---- ---- ---- ---- 62.58 +3.79 58.79 5800 ---- ---- ---- ---- 62.10 +3.78 58.32 5850 ---- ---- ---- ---- 61.63 +3.78 57.85 5900 ---- ---- ---- ---- 61.16 +3.77 57.39 5950 ---- ---- ---- ---- 60.69 +3.77 56.92 6000 ---- ---- ---- ---- 60.22 +3.77 56.45 6050 ---- ---- ---- ---- 59.74 +3.75 55.99 6100 ---- ---- ---- ---- 59.27 +3.75 55.52 6150 ---- ---- ---- ---- 58.80 +3.74 55.06 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 20.74 +2.25 18.49 11100 ---- ---- ---- ---- 20.48 +2.24 18.24 11150 ---- ---- ---- ---- 20.21 +2.21 18.00 11200 ---- ---- ---- ---- 19.95 +2.20 17.75 11250 ---- ---- ---- ---- 19.69 +2.18 17.51 11300 ---- ---- ---- ---- 19.43 +2.15 17.28 11350 ---- ---- ---- ---- 19.17 +2.13 17.04 11400 ---- ---- ---- ---- 18.92 +2.11 16.81 11450 ---- ---- ---- ---- 18.67 +2.09 16.58 11500 ---- ---- ---- ---- 18.42 +2.07 16.35 11550 ---- ---- ---- ---- 18.18 +2.05 16.13 11600 ---- ---- ---- ---- 17.94 +2.03 15.91 11650 ---- ---- ---- ---- 17.70 +2.01 15.69 11700 ---- ---- ---- ---- 17.47 +1.99 15.48 11750 ---- ---- ---- ---- 17.23 +1.97 15.26 11800 ---- ---- ---- ---- 17.00 +1.95 15.05 11850 ---- ---- ---- ---- 16.77 +1.92 14.85 11900 ---- ---- ---- ---- 16.55 +1.91 14.64 11950 ---- ---- ---- ---- 16.33 +1.89 14.44 12000 ---- ---- ---- ---- 16.11 +1.87 14.24 12050 ---- ---- ---- ---- 15.89 +1.84 14.05 12100 ---- ---- ---- ---- 15.67 +1.82 13.85 12150 ---- ---- ---- ---- 15.46 +1.80 13.66 12200 ---- ---- ---- ---- 15.25 +1.78 13.47 12250 ---- ---- ---- ---- 15.04 +1.76 13.28 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 21.11 +2.27 18.84 11050 ---- ---- ---- ---- 20.85 +2.25 18.60 11100 ---- ---- ---- ---- 20.59 +2.23 18.36 11150 ---- ---- ---- ---- 20.33 +2.21 18.12 11200 ---- ---- ---- ---- 20.08 +2.19 17.89 11250 ---- ---- ---- ---- 19.83 +2.17 17.66 11300 ---- ---- ---- ---- 19.58 +2.15 17.43 11350 ---- ---- ---- ---- 19.33 +2.13 17.20 11400 ---- ---- ---- ---- 19.08 +2.11 16.97 11450 ---- ---- ---- ---- 18.84 +2.09 16.75 11500 ---- ---- ---- ---- 18.60 +2.07 16.53 11550 ---- ---- ---- ---- 18.36 +2.05 16.31 11600 ---- ---- ---- ---- 18.13 +2.03 16.10 11650 ---- ---- ---- ---- 17.90 +2.01 15.89 11700 ---- ---- ---- ---- 17.67 +1.99 15.68 11750 ---- ---- ---- ---- 17.44 +1.97 15.47 11800 ---- ---- ---- ---- 17.22 +1.95 15.27 11850 ---- ---- ---- ---- 17.00 +1.93 15.07 11900 ---- ---- ---- ---- 16.78 +1.91 14.87 11950 ---- ---- ---- ---- 16.56 +1.88 14.68 12000 ---- ---- ---- ---- 16.35 +1.87 14.48 12050 ---- ---- ---- ---- 16.14 +1.85 14.29 12100 ---- ---- ---- ---- 15.93 +1.83 14.10 12150 ---- ---- ---- ---- 15.72 +1.80 13.92 12200 ---- ---- ---- ---- 15.51 +1.78 13.73 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 UNCH .01 12200 ---- ---- ---- ---- .01 -.01 .02 12250 ---- ---- ---- ---- .01 -.03 .04 12300 ---- ---- ---- ---- .01 -.07 .08 12350 ---- ---- ---- ---- .01 -.15 .16 12400 ---- ---- ---- ---- .01 -.27 .28 12450 ---- ---- ---- ---- .01 -.44 .45 12500 ---- ---- ---- ---- .02 -.66 .68 12550 ---- ---- ---- ---- .07 -.90 .97 12600 ---- ---- ---- ---- .19 -1.12 1.31 12650 ---- ---- ---- ---- .42 -1.29 1.71 12700 ---- ---- ---- ---- .77 -1.37 2.14 12750 ---- ---- ---- ---- 1.19 -1.41 2.60 12800 ---- ---- ---- ---- 1.67 -1.41 3.08 12850 ---- ---- ---- ---- 2.17 -1.40 3.57 12900 ---- ---- ---- ---- 2.67 -1.39 4.06 12950 ---- ---- ---- ---- 3.17 -1.39 4.56 13000 ---- ---- ---- ---- 3.67 -1.39 5.06 13050 ---- ---- ---- ---- 4.17 -1.39 5.56 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 ---- ---- ---- ---- .39 -.78 1.17 11900 ---- ---- ---- ---- .45 -.84 1.29 11950 ---- ---- ---- ---- .51 -.90 1.41 12000 ---- ---- ---- ---- .58 -.97 1.55 12050 ---- ---- ---- ---- .65 -1.04 1.69 12100 ---- ---- ---- ---- .73 -1.11 1.84 12150 ---- ---- ---- ---- .82 -1.18 2.00 12200 ---- ---- ---- ---- .91 -1.26 2.17 12250 ---- ---- ---- ---- 1.02 -1.34 2.36 12300 ---- ---- ---- ---- 1.13 -1.42 2.55 12350 ---- ---- ---- ---- 1.25 -1.50 2.75 12400 ---- ---- ---- ---- 1.38 -1.58 2.96 12450 ---- ---- ---- ---- 1.52 -1.66 3.18 12500 ---- ---- ---- ---- 1.67 -1.74 3.41 12550 ---- ---- ---- ---- 1.83 -1.82 3.65 12600 ---- ---- ---- ---- 2.00 -1.90 3.90 12650 ---- ---- ---- ---- 2.18 -1.98 4.16 12700 ---- ---- ---- ---- 2.37 -2.06 4.43 12750 ---- ---- ---- ---- 2.58 -2.13 4.71 12800 ---- ---- ---- ---- 2.79 -2.21 5.00 12850 ---- ---- ---- ---- 3.01 -2.29 5.30 12900 ---- ---- ---- ---- 3.25 -2.36 5.61 12950 ---- ---- ---- ---- 3.50 -2.43 5.93 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 ---- ---- ---- ---- 1.82 -1.37 3.19 11850 ---- ---- ---- ---- 1.94 -1.42 3.36 11900 ---- ---- ---- ---- 2.06 -1.47 3.53 11950 ---- ---- ---- ---- 2.19 -1.52 3.71 12000 ---- ---- ---- ---- 2.32 -1.58 3.90 12050 ---- ---- ---- ---- 2.46 -1.63 4.09 12100 ---- ---- ---- ---- 2.61 -1.68 4.29 12150 ---- ---- ---- ---- 2.76 -1.74 4.50 12200 ---- ---- ---- ---- 2.91 -1.80 4.71 12250 ---- ---- ---- ---- 3.08 -1.85 4.93 12300 ---- ---- ---- ---- 3.25 -1.90 5.15 12350 ---- ---- ---- ---- 3.42 -1.96 5.38 12400 ---- ---- ---- ---- 3.60 -2.02 5.62 12450 ---- ---- ---- ---- 3.79 -2.07 5.86 12500 ---- ---- ---- ---- 3.98 -2.13 6.11 12550 ---- ---- ---- ---- 4.18 -2.19 6.37 12600 ---- ---- ---- ---- 4.39 -2.24 6.63 12650 ---- ---- ---- ---- 4.60 -2.29 6.89 12700 ---- ---- ---- ---- 4.82 -2.34 7.16 12750 ---- ---- ---- ---- 5.04 -2.40 7.44 12800 ---- ---- ---- ---- 5.28 -2.45 7.73 12850 ---- ---- ---- ---- 5.51 -2.51 8.02 12900 ---- ---- ---- ---- 5.76 -2.55 8.31 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 ---- ---- ---- ---- 3.06 -1.64 4.70 11750 ---- ---- ---- ---- 3.21 -1.68 4.89 11800 ---- ---- ---- ---- 3.36 -1.73 5.09 11850 ---- ---- ---- ---- 3.52 -1.77 5.29 11900 ---- ---- ---- ---- 3.68 -1.81 5.49 11950 ---- ---- ---- ---- 3.84 -1.86 5.70 12000 ---- ---- ---- ---- 4.01 -1.91 5.92 12050 ---- ---- ---- ---- 4.19 -1.95 6.14 12100 ---- ---- ---- ---- 4.36 -2.00 6.36 12150 ---- ---- ---- ---- 4.55 -2.04 6.59 12200 ---- ---- ---- ---- 4.74 -2.08 6.82 12250 ---- ---- ---- ---- 4.93 -2.13 7.06 12300 ---- ---- ---- ---- 5.13 -2.17 7.30 12350 ---- ---- ---- ---- 5.34 -2.21 7.55 12400 ---- ---- ---- ---- 5.54 -2.27 7.81 12450 ---- ---- ---- ---- 5.76 -2.30 8.06 12500 ---- ---- ---- ---- 5.98 -2.34 8.32 12550 ---- ---- ---- ---- 6.20 -2.39 8.59 12600 ---- ---- ---- ---- 6.43 -2.43 8.86 12650 ---- ---- ---- ---- 6.66 -2.48 9.14 12700 ---- ---- ---- ---- 6.90 -2.52 9.42 12750 ---- ---- ---- ---- 7.15 -2.55 9.70 12800 ---- ---- ---- ---- 7.40 -2.59 9.99 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 ---- ---- ---- ---- 4.09 -1.65 5.74 11650 ---- ---- ---- ---- 4.25 -1.69 5.94 11700 ---- ---- ---- ---- 4.42 -1.72 6.14 11750 ---- ---- ---- ---- 4.59 -1.76 6.35 11800 ---- ---- ---- ---- 4.76 -1.81 6.57 11850 ---- ---- ---- ---- 4.94 -1.84 6.78 11900 ---- ---- ---- ---- 5.12 -1.88 7.00 11950 ---- ---- ---- ---- 5.31 -1.92 7.23 12000 ---- ---- ---- ---- 5.50 -1.96 7.46 12050 ---- ---- ---- ---- 5.70 -1.99 7.69 12100 ---- ---- ---- ---- 5.90 -2.03 7.93 12150 ---- ---- ---- ---- 6.10 -2.07 8.17 12200 ---- ---- ---- ---- 6.31 -2.11 8.42 12250 ---- ---- ---- ---- 6.53 -2.14 8.67 12300 ---- ---- ---- ---- 6.74 -2.19 8.93 12350 ---- ---- ---- ---- 6.97 -2.21 9.18 12400 ---- ---- ---- ---- 7.19 -2.26 9.45 12450 ---- ---- ---- ---- 7.42 -2.29 9.71 12500 ---- ---- ---- ---- 7.66 -2.33 9.99 12550 ---- ---- ---- ---- 7.89 -2.37 10.26 12600 ---- ---- ---- ---- 8.14 -2.40 10.54 12650 ---- ---- ---- ---- 8.39 -2.43 10.82 12700 ---- ---- ---- ---- 8.64 -2.47 11.11 12750 ---- ---- ---- ---- 8.89 -2.51 11.40 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 ---- ---- ---- ---- 4.89 -1.90 6.79 11500 ---- ---- ---- ---- 5.06 -1.93 6.99 11550 ---- ---- ---- ---- 5.23 -1.97 7.20 11600 ---- ---- ---- ---- 5.41 -2.00 7.41 11650 ---- ---- ---- ---- 5.59 -2.04 7.63 11700 ---- ---- ---- ---- 5.77 -2.08 7.85 11750 ---- ---- ---- ---- 5.96 -2.11 8.07 11800 ---- ---- ---- ---- 6.15 -2.15 8.30 11850 ---- ---- ---- ---- 6.35 -2.18 8.53 11900 ---- ---- ---- ---- 6.55 -2.21 8.76 11950 ---- ---- ---- ---- 6.75 -2.25 9.00 12000 ---- ---- ---- ---- 6.96 -2.28 9.24 12050 ---- ---- ---- ---- 7.17 -2.31 9.48 12100 ---- ---- ---- ---- 7.38 -2.35 9.73 12150 ---- ---- ---- ---- 7.60 -2.38 9.98 12200 ---- ---- ---- ---- 7.82 -2.41 10.23 12250 ---- ---- ---- ---- 8.04 -2.45 10.49 12300 ---- ---- ---- ---- 8.27 -2.48 10.75 12350 ---- ---- ---- ---- 8.50 -2.52 11.02 12400 ---- ---- ---- ---- 8.74 -2.55 11.29 12450 ---- ---- ---- ---- 8.98 -2.58 11.56 12500 ---- ---- ---- ---- 9.22 -2.61 11.83 12550 ---- ---- ---- ---- 9.47 -2.64 12.11 12600 ---- ---- ---- ---- 9.72 -2.67 12.39 12650 ---- ---- ---- ---- 9.98 -2.70 12.68 12700 ---- ---- ---- ---- 10.23 -2.74 12.97 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 ---- ---- ---- ---- 6.25 -1.87 8.12 11450 ---- ---- ---- ---- 6.43 -1.91 8.34 11500 ---- ---- ---- ---- 6.62 -1.94 8.56 11550 ---- ---- ---- ---- 6.82 -1.96 8.78 11600 ---- ---- ---- ---- 7.01 -2.00 9.01 11650 ---- ---- ---- ---- 7.21 -2.03 9.24 11700 ---- ---- ---- ---- 7.42 -2.05 9.47 11750 ---- ---- ---- ---- 7.62 -2.09 9.71 11800 ---- ---- ---- ---- 7.83 -2.12 9.95 11850 ---- ---- ---- ---- 8.05 -2.14 10.19 11900 ---- ---- ---- ---- 8.26 -2.17 10.43 11950 ---- ---- ---- ---- 8.48 -2.20 10.68 12000 ---- ---- ---- ---- 8.71 -2.23 10.94 12050 ---- ---- ---- ---- 8.93 -2.26 11.19 12100 ---- ---- ---- ---- 9.16 -2.29 11.45 12150 ---- ---- ---- ---- 9.40 -2.31 11.71 12200 ---- ---- ---- ---- 9.63 -2.35 11.98 12250 ---- ---- ---- ---- 9.87 -2.38 12.25 12300 ---- ---- ---- ---- 10.11 -2.41 12.52 12350 ---- ---- ---- ---- 10.36 -2.43 12.79 12400 ---- ---- ---- ---- 10.61 -2.46 13.07 12450 ---- ---- ---- ---- 10.86 -2.49 13.35 12500 ---- ---- ---- ---- 11.12 -2.52 13.64 12550 ---- ---- ---- ---- 11.38 -2.55 13.93 12600 ---- ---- ---- ---- 11.64 -2.58 14.22 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 -.01 .02 6000 ---- ---- ---- ---- .01 -.01 .02 6050 ---- ---- ---- ---- .01 -.01 .02 6100 ---- ---- ---- ---- .01 -.01 .02 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .01 -.02 .03 6250 ---- ---- ---- ---- .01 -.02 .03 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 7.06 -1.96 9.02 11350 ---- ---- ---- ---- 7.25 -1.99 9.24 11400 ---- ---- ---- ---- 7.45 -2.02 9.47 11450 ---- ---- ---- ---- 7.65 -2.05 9.70 11500 ---- ---- ---- ---- 7.86 -2.07 9.93 11550 ---- ---- ---- ---- 8.06 -2.10 10.16 11600 ---- ---- ---- ---- 8.27 -2.13 10.40 11650 ---- ---- ---- ---- 8.49 -2.15 10.64 11700 ---- ---- ---- ---- 8.70 -2.19 10.89 11750 ---- ---- ---- ---- 8.92 -2.22 11.14 11800 ---- ---- ---- ---- 9.14 -2.25 11.39 11850 ---- ---- ---- ---- 9.37 -2.27 11.64 11900 ---- ---- ---- ---- 9.60 -2.29 11.89 11950 ---- ---- ---- ---- 9.83 -2.32 12.15 12000 ---- ---- ---- ---- 10.07 -2.34 12.41 12050 ---- ---- ---- ---- 10.30 -2.38 12.68 12100 ---- ---- ---- ---- 10.54 -2.41 12.95 12150 ---- ---- ---- ---- 10.79 -2.43 13.22 12200 ---- ---- ---- ---- 11.04 -2.45 13.49 12250 ---- ---- ---- ---- 11.29 -2.48 13.77 12300 ---- ---- ---- ---- 11.54 -2.51 14.05 12350 ---- ---- ---- ---- 11.80 -2.54 14.34 12400 ---- ---- ---- ---- 12.05 -2.57 14.62 12450 ---- ---- ---- ---- 12.32 -2.59 14.91 12500 ---- ---- ---- ---- 12.58 -2.62 15.20 5800 ---- ---- ---- ---- .01 -.02 .03 5850 ---- ---- ---- ---- .01 -.02 .03 5900 ---- ---- ---- ---- .01 -.02 .03 5950 ---- ---- ---- ---- .02 -.02 .04 6000 ---- ---- ---- ---- .02 -.02 .04 6050 ---- ---- ---- ---- .02 -.03 .05 6100 ---- ---- ---- ---- .02 -.03 .05 6150 ---- ---- ---- ---- .02 -.04 .06 6200 ---- ---- ---- ---- .03 -.03 .06 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 7.75 -1.89 9.64 11350 ---- ---- ---- ---- 7.95 -1.92 9.87 11400 ---- ---- ---- ---- 8.15 -1.95 10.10 11450 ---- ---- ---- ---- 8.35 -1.98 10.33 11500 ---- ---- ---- ---- 8.56 -2.00 10.56 11550 ---- ---- ---- ---- 8.77 -2.03 10.80 11600 ---- ---- ---- ---- 8.99 -2.05 11.04 11650 ---- ---- ---- ---- 9.21 -2.07 11.28 11700 ---- ---- ---- ---- 9.43 -2.10 11.53 11750 ---- ---- ---- ---- 9.65 -2.13 11.78 11800 ---- ---- ---- ---- 9.88 -2.15 12.03 11850 ---- ---- ---- ---- 10.10 -2.18 12.28 11900 ---- ---- ---- ---- 10.34 -2.20 12.54 11950 ---- ---- ---- ---- 10.57 -2.23 12.80 12000 ---- ---- ---- ---- 10.81 -2.25 13.06 12050 ---- ---- ---- ---- 11.05 -2.28 13.33 12100 ---- ---- ---- ---- 11.29 -2.31 13.60 12150 ---- ---- ---- ---- 11.54 -2.33 13.87 12200 ---- ---- ---- ---- 11.79 -2.35 14.14 12250 ---- ---- ---- ---- 12.04 -2.38 14.42 12300 ---- ---- ---- ---- 12.29 -2.41 14.70 12350 ---- ---- ---- ---- 12.55 -2.43 14.98 12400 ---- ---- ---- ---- 12.81 -2.46 15.27 12450 ---- ---- ---- ---- 13.08 -2.48 15.56 5750 ---- ---- ---- ---- .02 -.02 .04 5800 ---- ---- ---- ---- .02 -.03 .05 5850 ---- ---- ---- ---- .02 -.03 .05 5900 ---- ---- ---- ---- .03 -.03 .06 5950 ---- ---- ---- ---- .03 -.03 .06 6000 ---- ---- ---- ---- .03 -.04 .07 6050 ---- ---- ---- ---- .03 -.04 .07 6100 ---- ---- ---- ---- .04 -.04 .08 6150 ---- ---- ---- ---- .04 -.05 .09 6200 ---- ---- ---- ---- .05 -.04 .09 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 8.39 -1.96 10.35 11250 ---- ---- ---- ---- 8.60 -1.98 10.58 11300 ---- ---- ---- ---- 8.80 -2.01 10.81 11350 ---- ---- ---- ---- 9.01 -2.03 11.04 11400 ---- ---- ---- ---- 9.23 -2.05 11.28 11450 ---- ---- ---- ---- 9.44 -2.08 11.52 11500 ---- ---- ---- ---- 9.66 -2.11 11.77 11550 ---- ---- ---- ---- 9.88 -2.13 12.01 11600 ---- ---- ---- ---- 10.11 -2.15 12.26 11650 ---- ---- ---- ---- 10.34 -2.17 12.51 11700 ---- ---- ---- ---- 10.57 -2.20 12.77 11750 ---- ---- ---- ---- 10.80 -2.22 13.02 11800 ---- ---- ---- ---- 11.03 -2.25 13.28 11850 ---- ---- ---- ---- 11.27 -2.27 13.54 11900 ---- ---- ---- ---- 11.51 -2.30 13.81 11950 ---- ---- ---- ---- 11.76 -2.31 14.07 12000 ---- ---- ---- ---- 12.00 -2.34 14.34 12050 ---- ---- ---- ---- 12.25 -2.37 14.62 12100 ---- ---- ---- ---- 12.50 -2.40 14.90 12150 ---- ---- ---- ---- 12.76 -2.41 15.17 12200 ---- ---- ---- ---- 13.01 -2.45 15.46 12250 ---- ---- ---- ---- 13.27 -2.47 15.74 12300 ---- ---- ---- ---- 13.54 -2.49 16.03 12350 ---- ---- ---- ---- 13.80 -2.51 16.31 12400 ---- ---- ---- ---- 14.07 -2.54 16.61 5750 ---- ---- ---- ---- .04 -.04 .08 5800 ---- ---- ---- ---- .04 -.04 .08 5850 ---- ---- ---- ---- .04 -.05 .09 5900 ---- ---- ---- ---- .05 -.05 .10 5950 ---- ---- ---- ---- .05 -.06 .11 6000 ---- ---- ---- ---- .06 -.06 .12 6050 ---- ---- ---- ---- .06 -.07 .13 6100 ---- ---- ---- ---- .07 -.07 .14 6150 ---- ---- ---- ---- .08 -.07 .15 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 8.75 -1.97 10.72 11100 ---- ---- ---- ---- 8.96 -1.99 10.95 11150 ---- ---- ---- ---- 9.17 -2.01 11.18 11200 ---- ---- ---- ---- 9.38 -2.04 11.42 11250 ---- ---- ---- ---- 9.59 -2.07 11.66 11300 ---- ---- ---- ---- 9.81 -2.09 11.90 11350 ---- ---- ---- ---- 10.03 -2.11 12.14 11400 ---- ---- ---- ---- 10.25 -2.14 12.39 11450 ---- ---- ---- ---- 10.48 -2.16 12.64 11500 ---- ---- ---- ---- 10.71 -2.18 12.89 11550 ---- ---- ---- ---- 10.94 -2.20 13.14 11600 ---- ---- ---- ---- 11.17 -2.23 13.40 11650 ---- ---- ---- ---- 11.41 -2.24 13.65 11700 ---- ---- ---- ---- 11.64 -2.27 13.91 11750 ---- ---- ---- ---- 11.88 -2.30 14.18 11800 ---- ---- ---- ---- 12.13 -2.31 14.44 11850 ---- ---- ---- ---- 12.37 -2.34 14.71 11900 ---- ---- ---- ---- 12.62 -2.36 14.98 11950 ---- ---- ---- ---- 12.87 -2.39 15.26 12000 ---- ---- ---- ---- 13.13 -2.41 15.54 12050 ---- ---- ---- ---- 13.39 -2.43 15.82 12100 ---- ---- ---- ---- 13.64 -2.46 16.10 12150 ---- ---- ---- ---- 13.91 -2.47 16.38 12200 ---- ---- ---- ---- 14.17 -2.50 16.67 12250 ---- ---- ---- ---- 14.44 -2.52 16.96 12300 ---- ---- ---- ---- 14.71 -2.54 17.25 5700 ---- ---- ---- ---- .06 -.05 .11 5750 ---- ---- ---- ---- .06 -.06 .12 5800 ---- ---- ---- ---- .07 -.06 .13 5850 ---- ---- ---- ---- .07 -.07 .14 5900 ---- ---- ---- ---- .08 -.08 .16 5950 ---- ---- ---- ---- .09 -.08 .17 6000 ---- ---- ---- ---- .09 -.09 .18 6050 ---- ---- ---- ---- .10 -.10 .20 6100 ---- ---- ---- ---- .11 -.10 .21 6150 ---- ---- ---- ---- .12 -.11 .23 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 9.34 -1.56 10.90 11100 ---- ---- ---- ---- 9.55 -1.58 11.13 11150 ---- ---- ---- ---- 9.76 -1.60 11.36 11200 ---- ---- ---- ---- 9.98 -1.62 11.60 11250 ---- ---- ---- ---- 10.19 -1.64 11.83 11300 ---- ---- ---- ---- 10.41 -1.66 12.07 11350 ---- ---- ---- ---- 10.63 -1.68 12.31 11400 ---- ---- ---- ---- 10.86 -1.70 12.56 11450 ---- ---- ---- ---- 11.08 -1.73 12.81 11500 ---- ---- ---- ---- 11.31 -1.75 13.06 11550 ---- ---- ---- ---- 11.54 -1.77 13.31 11600 ---- ---- ---- ---- 11.78 -1.78 13.56 11650 ---- ---- ---- ---- 12.02 -1.80 13.82 11700 ---- ---- ---- ---- 12.26 -1.82 14.08 11750 ---- ---- ---- ---- 12.50 -1.85 14.35 11800 ---- ---- ---- ---- 12.75 -1.86 14.61 11850 ---- ---- ---- ---- 13.00 -1.88 14.88 11900 ---- ---- ---- ---- 13.25 -1.91 15.16 11950 ---- ---- ---- ---- 13.50 -1.93 15.43 12000 ---- ---- ---- ---- 13.76 -1.95 15.71 12050 ---- ---- ---- ---- 14.02 -1.97 15.99 12100 ---- ---- ---- ---- 14.28 -1.99 16.27 12150 ---- ---- ---- ---- 14.54 -2.02 16.56 12200 ---- ---- ---- ---- 14.81 -2.03 16.84 12250 ---- ---- ---- ---- 15.08 -2.05 17.13 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 9.94 -1.58 11.52 11050 ---- ---- ---- ---- 10.15 -1.61 11.76 11100 ---- ---- ---- ---- 10.36 -1.63 11.99 11150 ---- ---- ---- ---- 10.58 -1.65 12.23 11200 ---- ---- ---- ---- 10.80 -1.67 12.47 11250 ---- ---- ---- ---- 11.02 -1.69 12.71 11300 ---- ---- ---- ---- 11.25 -1.71 12.96 11350 ---- ---- ---- ---- 11.48 -1.72 13.20 11400 ---- ---- ---- ---- 11.71 -1.74 13.45 11450 ---- ---- ---- ---- 11.94 -1.76 13.70 11500 ---- ---- ---- ---- 12.17 -1.79 13.96 11550 ---- ---- ---- ---- 12.41 -1.81 14.22 11600 ---- ---- ---- ---- 12.65 -1.83 14.48 11650 ---- ---- ---- ---- 12.90 -1.84 14.74 11700 ---- ---- ---- ---- 13.14 -1.87 15.01 11750 ---- ---- ---- ---- 13.39 -1.88 15.27 11800 ---- ---- ---- ---- 13.64 -1.91 15.55 11850 ---- ---- ---- ---- 13.89 -1.93 15.82 11900 ---- ---- ---- ---- 14.15 -1.95 16.10 11950 ---- ---- ---- ---- 14.41 -1.97 16.38 12000 ---- ---- ---- ---- 14.67 -1.99 16.66 12050 ---- ---- ---- ---- 14.93 -2.01 16.94 12100 ---- ---- ---- ---- 15.20 -2.03 17.23 12150 ---- ---- ---- ---- 15.46 -2.06 17.52 12200 ---- ---- ---- ---- 15.73 -2.08 17.81 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 21 EVT OPT ON GC SYN FT CALL 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1810 ---- ---- ---- 19.50B 20.00 ---- ---- 1820 ---- ---- ---- 19.50B 20.00 ---- ---- 1830 ---- ---- ---- 19.50B 20.00 ---- ---- 1835 ---- ---- ---- 14.00A 20.00 ---- ---- 1840 10.25 19.50B 10.25 19.50B 20.00 ---- 1 ---- 1845 13.00 16.75B 1.50A 1.50A .00 ---- 2 ---- 1850 ---- ---- ---- .50A .00 ---- ---- 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 3 ECG FEB 23 21 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 ---- ---- ---- .50A .00 ---- ---- 1840 5.00 5.00 .50A .50A .00 ---- 1 ---- 1845 ---- ---- ---- 3.25A 20.00 ---- ---- 1850 16.50 19.50B 7.00A 19.50B 20.00 ---- 40 ---- 1855 ---- ---- ---- 12.50A 20.00 ---- ---- 1860 ---- ---- ---- 15.75A 20.00 ---- ---- 1865 ---- ---- ---- 17.75A 20.00 ---- ---- 1870 ---- ---- ---- 19.00A 20.00 ---- ---- 1880 ---- ---- ---- 19.25B 20.00 ---- ---- 1890 ---- ---- ---- 19.25B 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 41 ECH FEB 23 21 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.00B 20.00 ---- ---- 390 ---- ---- ---- 19.00B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 405 ---- ---- ---- 19.50B 20.00 ---- ---- 407 ---- ---- ---- 19.50B 20.00 ---- ---- 408 ---- ---- ---- 19.50B 20.00 ---- ---- 409 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 16.75A 20.00 ---- ---- 411 ---- ---- ---- 15.25A 20.00 ---- ---- 412 ---- ---- ---- 13.75A 20.00 ---- ---- 413 ---- ---- ---- 12.00A 20.00 ---- ---- 414 16.25 19.50 16.25 19.50 20.00 ---- 2 ---- 415 ---- ---- ---- 8.75A 20.00 ---- ---- 420 ---- ---- ---- 2.50A 20.00 ---- ---- 425 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECH FEB 23 21 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 407 ---- ---- ---- .50A .00 ---- ---- 408 ---- ---- ---- .50A .00 ---- ---- 409 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 411 ---- ---- ---- .50A .00 ---- ---- 412 ---- ---- ---- .50A .00 ---- ---- 413 ---- ---- ---- .50A .00 ---- ---- 414 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 5.00 5.00 .50A .50A .00 ---- 1 ---- 425 ---- ---- ---- 15.00A 20.00 ---- ---- 430 ---- ---- ---- 19.50B 20.00 ---- ---- 440 ---- ---- ---- 19.50B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI FEB 23 21 EVT OPT ON SI SYN FT CALL 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.50B 20.00 ---- ---- 2125 ---- ---- ---- 19.50B 20.00 ---- ---- 2130 ---- ---- ---- 18.25A 20.00 ---- ---- 2140 ---- ---- ---- 17.00A 20.00 ---- ---- 2150 ---- ---- ---- 15.00A 20.00 ---- ---- 2155 ---- ---- ---- 13.75A 20.00 ---- ---- 2160 ---- ---- ---- 12.25A 20.00 ---- ---- 2165 ---- ---- ---- 10.75A 20.00 ---- ---- 2170 10.75 19.50B 9.25A 9.25A 20.00 ---- 1 ---- 2175 ---- ---- ---- 7.75A 20.00 ---- ---- 2180 ---- ---- ---- 6.25A 20.00 ---- ---- 2185 ---- ---- ---- 5.00A 20.00 ---- ---- 2190 ---- ---- ---- 4.00A .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 21 EVT OPT ON SI SYN FT PUT 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2125 ---- ---- ---- .50A .00 ---- ---- 2130 ---- ---- ---- .50A .00 ---- ---- 2140 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2155 ---- ---- ---- .50A .00 ---- ---- 2160 ---- ---- ---- 7.75B .00 ---- ---- 2165 ---- ---- ---- .50A .00 ---- ---- 2170 ---- ---- ---- .50A .00 ---- ---- 2175 5.00 5.00 .50A 8.50B .00 ---- 1 ---- 2180 ---- ---- ---- 13.75B .00 ---- ---- 2185 ---- ---- ---- .50A .00 ---- ---- 2190 ---- ---- ---- 1.25A 20.00 ---- ---- 2200 ---- ---- ---- 10.50A 20.00 ---- ---- 2210 ---- ---- ---- 15.50A 20.00 ---- ---- 2225 ---- ---- ---- 18.50A 20.00 ---- ---- 2250 ---- ---- ---- 19.50B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2350 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 *** END OF REPORT ***